Date,Open,High,Low,Close,Volume
2005-03-22,1465.39,1465.39,1428.33,1436.56,112723
2005-03-23,1448.94,1457.14,1432.48,1440.7,135560
2005-03-24,1448.94,1506.55,1436.56,1481.85,209412
2005-03-25,1535.35,1658.87,1473.64,1527.14,1044637
2005-03-28,1498.33,1506.55,1432.48,1494.21,223747
2005-03-29,1453.05,1465.39,1395.43,1403.61,153295
2005-03-30,1358.38,1395.43,1346.01,1358.38,168113
2005-03-31,1387.19,1469.51,1383.05,1469.51,203825
2005-04-01,1366.62,1415.99,1362.48,1387.19,291041
2005-04-04,1346.01,1366.62,1313.1,1313.1,302459
2005-04-05,1321.31,1325.44,1267.76,1300.72,326996
2005-04-06,1321.31,1321.31,1304.88,1321.31,98147.3
2005-04-07,1313.1,1436.56,1308.96,1428.33,441664
2005-04-08,1407.76,1510.66,1407.76,1490.06,2501786
2005-04-11,1481.85,1527.14,1469.51,1498.33,1126021
2005-04-12,1494.21,1510.66,1473.64,1490.06,818704
2005-04-13,1494.21,1572.41,1481.85,1551.84,3172784
2005-04-14,1531.24,1613.6,1510.66,1527.14,1743573
2005-04-15,1506.55,1543.59,1494.21,1543.59,903976
2005-04-18,1527.14,1547.7,1469.51,1473.64,921466
2005-04-19,1502.46,1527.14,1485.94,1523.04,524747
2005-04-20,1531.24,1547.7,1494.21,1498.33,560705
2005-04-21,1440.7,1481.85,1428.33,1477.76,352990
2005-04-22,1510.66,1510.66,1494.21,1506.55,264561
2005-04-25,1494.21,1502.46,1485.94,1494.21,178317
2005-04-26,1494.21,1514.78,1481.85,1494.21,166655
2005-04-27,1485.94,1490.06,1473.64,1477.76,139201
2005-04-28,1477.76,1481.85,1436.56,1444.8,211843
2005-05-02,1411.9,1444.8,1411.9,1420.14,158153
2005-05-06,1432.48,1444.8,1424.23,1432.48,103492
2005-05-09,1453.05,1453.05,1424.23,1440.7,203338
2005-05-10,1444.8,1448.94,1428.33,1432.48,98147.3
2005-05-11,1428.33,1436.56,1391.33,1411.9,118070
2005-05-12,1407.76,1411.9,1387.19,1387.19,85271.6
2005-05-13,1362.48,1395.43,1337.8,1387.19,133375
2005-05-16,1366.62,1366.62,1313.1,1313.1,134100
2005-05-17,1333.66,1341.91,1255.5,1288.4,170301
2005-05-18,1308.96,1333.66,1226.62,1288.4,209170
2005-05-19,1288.4,1317.19,1251.34,1300.72,195566
2005-05-20,1313.1,1325.44,1280.15,1292.48,99361.6
2005-05-23,1296.63,1296.63,1255.5,1280.15,99603.5
2005-05-24,1280.15,1280.15,1238.97,1267.76,111264
2005-05-25,1247.21,1251.34,1206.06,1234.91,141632
2005-05-26,1210.16,1226.62,1210.16,1218.39,65350.9
2005-05-27,1210.16,1214.3,1181.36,1189.58,97418.7
2005-05-30,1189.58,1189.58,1152.61,1177.23,131916
2005-05-31,1173.16,1251.34,1173.16,1234.91,176376
2005-06-01,1243.11,1300.72,1234.91,1284.29,345215
2005-06-02,1304.88,1308.96,1267.76,1280.15,149651
2005-06-03,1267.76,1284.29,1247.21,1263.69,87459.4
2005-06-06,1267.76,1267.76,1230.78,1238.97,107380
2005-06-07,1243.11,1267.76,1243.11,1263.69,142118
2005-06-08,1267.76,1300.72,1263.69,1300.72,244154
2005-06-09,1300.72,1304.88,1255.5,1255.5,113694
2005-06-10,1263.69,1284.29,1259.58,1271.9,92317.6
2005-06-13,1267.76,1280.15,1263.69,1271.9,79682.8
2005-06-14,1280.15,1308.96,1280.15,1288.4,188763
2005-06-15,1288.4,1296.63,1284.29,1292.48,45186.3
2005-06-16,1292.48,1296.63,1276.06,1292.48,67293.8
2005-06-17,1284.29,1304.88,1284.29,1304.88,79441.9
2005-06-20,1308.96,1321.31,1284.29,1308.96,87215.5
2005-06-21,1313.1,1313.1,1296.63,1308.96,55632.4
2005-06-22,1308.96,1313.1,1292.48,1313.1,81142
2005-06-23,1308.96,1313.1,1296.63,1304.88,65350.9
2005-06-24,1292.48,1308.96,1292.48,1304.88,77497
2005-06-27,1296.63,1304.88,1284.29,1304.88,98389.2
2005-06-28,1300.72,1304.88,1280.15,1288.4,150378
2005-06-29,1300.72,1300.72,1280.15,1300.72,128030
2005-06-30,1284.29,1304.88,1280.15,1280.15,99847.3
2005-07-01,1284.29,1288.4,1263.69,1280.15,129973
2005-07-04,1292.48,1292.48,1280.15,1284.29,66079.5
2005-07-05,1292.48,1292.48,1267.76,1271.9,111264
2005-07-06,1276.06,1280.15,1230.78,1251.34,212571
2005-07-07,1238.97,1259.58,1222.53,1243.11,153537
2005-07-08,1230.78,1255.5,1230.78,1247.21,134347
2005-07-11,1247.21,1259.58,1247.21,1251.34,87702.3
2005-07-12,1255.5,1263.69,1243.11,1243.11,60978.4
2005-07-13,1243.11,1259.58,1238.97,1247.21,86727.8
2005-07-14,1251.34,1255.5,1243.11,1243.11,188522
2005-07-15,1247.21,1292.48,1247.21,1284.29,332341
2005-07-19,1300.72,1313.1,1284.29,1308.96,194835
2005-07-20,1296.63,1308.96,1292.48,1296.63,80173.6
2005-07-21,1296.63,1296.63,1284.29,1284.29,43000.6
2005-07-22,1292.48,1292.48,1271.9,1276.06,58792.7
2005-07-25,1280.15,1284.29,1271.9,1276.06,69478.5
2005-07-26,1288.4,1321.31,1288.4,1308.96,151350
2005-07-27,1308.96,1399.52,1308.96,1395.43,250956
2005-07-28,1378.94,1391.33,1354.23,1362.48,187305
2005-07-29,1354.23,1358.38,1337.8,1350.16,84785.9
2005-08-01,1354.23,1354.23,1325.44,1329.51,89158.4
2005-08-02,1333.66,1333.66,1296.63,1300.72,83571.6
2005-08-03,1300.72,1321.31,1292.48,1304.88,96691.2
2005-08-04,1300.72,1308.96,1271.9,1276.06,92804.4
2005-08-05,1276.06,1280.15,1251.34,1263.69,89645.2
2005-08-08,1226.62,1267.76,1226.62,1267.76,52962
2005-08-09,1284.29,1288.4,1263.69,1280.15,76769.5
2005-08-10,1276.06,1284.29,1263.69,1267.76,111264
2005-08-11,1276.06,1280.15,1243.11,1247.21,161068
2005-08-12,1259.58,1263.69,1243.11,1247.21,92073.8
2005-08-15,1247.21,1420.14,1247.21,1366.62,1311870
2005-08-16,1399.52,1403.61,1358.38,1387.19,664437
2005-08-17,1399.52,1485.94,1395.43,1473.64,1653687
2005-08-18,1494.21,1527.14,1477.76,1477.76,1404187
2005-08-19,1481.85,1490.06,1432.48,1461.27,676585
2005-08-22,1448.94,1490.06,1440.7,1477.76,364892
2005-08-23,1485.94,1506.55,1473.64,1473.64,564588
2005-08-24,1457.14,1469.51,1444.8,1465.39,276220
2005-08-25,1448.94,1453.05,1411.9,1428.33,334527
2005-08-26,1420.14,1453.05,1411.9,1424.23,433889
2005-08-29,1436.56,1494.21,1436.56,1465.39,539568
2005-08-30,1481.85,1506.55,1473.64,1498.33,498268
2005-08-31,1609.47,1716.48,1535.35,1716.48,7649178
2005-09-01,1704.12,1988.16,1691.77,1852.33,17803787
2005-09-02,1852.33,1922.29,1802.93,1835.86,7424460
2005-09-05,1951.08,1992.27,1909.95,1938.8,7199013
2005-09-06,1922.29,1963.46,1852.33,1938.8,3544967
2005-09-07,1905.84,1942.85,1852.33,1852.33,2962882
2005-09-08,1831.76,1872.9,1770.01,1807.02,2752256
2005-09-09,1794.69,1848.18,1786.45,1839.96,2073729
2005-09-12,1860.51,1868.76,1798.8,1807.02,1044395
2005-09-13,1798.8,1897.6,1786.45,1893.47,3094316
2005-09-14,1930.52,1963.46,1881.14,1909.95,3744663
2005-09-15,1893.47,1922.29,1872.9,1897.6,1034676
2005-09-16,1897.6,1905.84,1848.18,1889.32,693591
2005-09-20,1868.76,1881.14,1831.76,1839.96,703793
2005-09-21,1844.08,1852.33,1802.93,1815.28,571877
2005-09-22,1802.93,1872.9,1790.57,1831.76,963740
2005-09-26,1831.76,1844.08,1807.02,1807.02,377526
2005-09-27,1802.93,1946.98,1794.69,1942.85,2094375
2005-09-28,1996.35,2025.17,1889.32,1967.59,5602175
2005-09-29,2037.54,2107.48,2004.6,2086.95,5884225
2005-09-30,2054,2124,2012.84,2025.17,2944907
2005-10-03,1984.04,2012.84,1926.44,1971.67,1021801
2005-10-04,1975.78,2008.74,1930.52,1938.8,590585
2005-10-05,1955.21,2033.41,1926.44,2008.74,1763736
2005-10-06,1971.67,2033.41,1938.8,1938.8,1100272
2005-10-07,1922.29,1971.67,1918.19,1951.08,452109
2005-10-11,1971.67,1992.27,1955.21,1971.67,333797
2005-10-12,1992.27,2070.49,1992.27,2058.12,2084417
2005-10-13,2049.87,2107.48,2033.41,2049.87,2186938
2005-10-14,2058.12,2144.59,2054,2136.34,4575270
2005-10-17,2144.59,2177.52,2091.05,2111.62,3648700
2005-10-18,2099.31,2132.2,2074.59,2128.12,1445730
2005-10-19,2119.85,2165.15,2107.48,2124,1692073
2005-10-20,2144.59,2181.62,2124,2177.52,2059636
2005-10-21,2156.95,2169.25,2132.2,2156.95,1584446
2005-10-24,2165.15,2210.44,2156.95,2189.83,2596532
2005-10-25,2206.35,2214.52,2165.15,2185.74,1196718
2005-10-26,2173.38,2181.62,2066.35,2103.44,1808440
2005-10-27,2091.05,2136.34,2066.35,2107.48,850527
2005-10-28,2091.05,2111.62,2082.84,2082.84,420772
2005-10-31,2091.05,2132.2,2082.84,2132.2,477618
2005-11-01,2136.34,2136.34,2095.17,2103.44,309991
2005-11-02,2111.62,2140.44,2086.95,2107.48,693834
2005-11-04,2128.12,2161.02,2119.85,2128.12,1110230
2005-11-07,2132.2,2136.34,2107.48,2111.62,364409
2005-11-08,2103.44,2107.48,2082.84,2099.31,447736
2005-11-09,2033.41,2033.41,1988.16,1992.27,946005
2005-11-10,1979.92,2004.6,1901.71,1926.44,723716
2005-11-11,1930.52,1996.35,1930.52,1988.16,391373
2005-11-14,1988.16,1988.16,1918.19,1926.44,355664
2005-11-15,1922.29,1922.29,1848.18,1864.67,631884
2005-11-16,1848.18,1922.29,1835.86,1893.47,437533
2005-11-17,1885.27,1893.47,1864.67,1864.67,345703
2005-11-18,1881.14,1893.47,1868.76,1872.9,177345
2005-11-21,1885.27,1885.27,1835.86,1835.86,382870
2005-11-22,1839.96,1868.76,1798.8,1852.33,413967
2005-11-24,1889.32,1889.32,1819.38,1831.76,393317
2005-11-25,1827.62,1831.76,1802.93,1815.28,295414
2005-11-28,1835.86,1844.08,1815.28,1823.52,266261
2005-11-29,1827.62,1881.14,1815.28,1881.14,571393
2005-11-30,1922.29,1922.29,1893.47,1918.19,455996
2005-12-01,1922.29,1926.44,1897.6,1909.95,226419
2005-12-02,1918.19,1918.19,1885.27,1885.27,179044
2005-12-05,1860.51,1897.6,1852.33,1877.04,277923
2005-12-06,1877.04,2021.11,1868.76,2021.11,1107558
2005-12-07,2082.84,2148.68,2049.87,2128.12,2578310
2005-12-08,2086.95,2119.85,1996.35,2033.41,572608
2005-12-09,2066.35,2103.44,2049.87,2091.05,354449
2005-12-12,2128.12,2132.2,2091.05,2119.85,461341
2005-12-13,2132.2,2132.2,2086.95,2103.44,255085
2005-12-14,2082.84,2095.17,2037.54,2041.69,194350
2005-12-15,2033.41,2033.41,1984.04,1988.16,157668
2005-12-16,1984.04,2016.97,1959.36,1967.59,148920
2005-12-19,1967.59,1967.59,1926.44,1938.8,150622
2005-12-20,1934.65,2078.69,1922.29,2074.59,326509
2005-12-21,2045.78,2062.25,2016.97,2037.54,257274
2005-12-22,2033.41,2058.12,2016.97,2045.78,206983
2005-12-26,2029.31,2029.31,1996.35,2004.6,103007
2005-12-27,1984.04,2000.51,1967.59,1971.67,115639
2005-12-28,1951.08,1959.36,1922.29,1955.21,173700
2005-12-29,1996.35,2004.6,1967.59,1967.59,140662
2005-12-30,1967.59,1992.27,1938.8,1946.98,68508.1
2006-01-04,1975.78,1975.78,1946.98,1963.46,54419.1
2006-01-05,1979.92,2136.34,1979.92,2111.62,1250163
2006-01-06,2124,2140.44,2078.69,2099.31,713754
2006-01-10,2111.62,2226.92,2070.49,2222.76,1924077
2006-01-11,2198.1,2247.48,2161.02,2202.19,1826659
2006-01-12,2486.22,2568.54,2408,2461.5,7536213
2006-01-13,2445.08,2519.17,2387.42,2469.74,1660730
2006-01-16,2428.61,2510.93,2424.5,2465.64,756998
2006-01-17,2457.37,2593.21,2333.91,2383.34,2706097
2006-01-18,2424.5,2440.94,2099.31,2399.79,1394468
2006-01-19,2399.79,2568.54,2391.56,2568.54,1271299
2006-01-20,2650.86,2724.98,2490.32,2692.05,2595075
2006-01-23,2527.41,2679.68,2486.22,2494.46,1160520
2006-01-24,2609.72,2638.52,2527.41,2626.15,1044395
2006-01-25,2675.55,2753.79,2650.86,2720.86,1961005
2006-01-26,2749.65,2762,2659.11,2683.8,1017185
2006-01-27,2704.4,2712.62,2601.48,2642.67,802427
2006-01-30,2630.3,2737.28,2630.3,2683.8,737805
2006-01-31,2654.97,2692.05,2568.54,2580.92,635530
2006-02-01,2547.98,2729.04,2547.98,2729.04,1414635
2006-02-02,2708.48,2770.24,2671.49,2687.91,1170965
2006-02-03,2675.55,2700.29,2630.3,2659.11,423928
2006-02-06,2700.29,2778.45,2671.49,2774.36,1999388
2006-02-07,2770.24,2774.36,2712.62,2737.28,628728
2006-02-08,2531.5,2576.77,2473.88,2523.26,2344119
2006-02-09,2556.2,2580.92,2416.23,2445.08,832309
2006-02-10,2383.34,2424.5,2235.15,2346.29,1010381
2006-02-13,2272.15,2305.09,2161.02,2177.52,542968
2006-02-14,2128.12,2338.04,2000.51,2276.27,728577
2006-02-15,2284.51,2321.56,2144.59,2177.52,441664
2006-02-16,2119.85,2202.19,2115.78,2128.12,293470
2006-02-17,2107.48,2144.59,2004.6,2008.74,367323
2006-02-20,1942.85,1984.04,1868.76,1889.32,502641
2006-02-21,1905.84,2025.17,1905.84,2012.84,302945
2006-02-22,2041.69,2078.69,2008.74,2066.35,369511
2006-02-23,2099.31,2173.38,2082.84,2169.25,498268
2006-02-24,2156.95,2156.95,2124,2144.59,171513
2006-02-27,2185.74,2185.74,2078.69,2078.69,222045
2006-02-28,2103.44,2132.2,2054,2082.84,185361
2006-03-01,2012.84,2086.95,2000.51,2029.31,206498
2006-03-02,2045.78,2058.12,1959.36,1979.92,315579
2006-03-03,1934.65,1955.21,1893.47,1914.04,429757
2006-03-06,1930.52,2004.6,1877.04,1951.08,331127
2006-03-07,1975.78,1979.92,1934.65,1955.21,126570
2006-03-08,1922.29,1955.21,1897.6,1922.29,185119
2006-03-09,1918.19,1992.27,1918.19,1951.08,296872
2006-03-10,1975.78,1984.04,1922.29,1934.65,213058
2006-03-13,2033.41,2058.12,2000.51,2029.31,275006
2006-03-14,2049.87,2132.2,2045.78,2078.69,398420
2006-03-15,2086.95,2128.12,2045.78,2115.78,297358
2006-03-16,2152.8,2152.8,2041.69,2062.25,284724
2006-03-17,2037.54,2091.05,2016.97,2074.59,172485
2006-03-20,2103.44,2140.44,2099.31,2119.85,333553
2006-03-22,2140.44,2193.96,2132.2,2189.83,506528
2006-03-23,2202.19,2202.19,2103.44,2115.78,294928
2006-03-24,2144.59,2144.59,2111.62,2136.34,152078
2006-03-27,2161.02,2165.15,2128.12,2136.34,103250
2006-03-28,2119.85,2161.02,2115.78,2128.12,132159
2006-03-29,2148.68,2161.02,2124,2140.44,131186
2006-03-30,2169.25,2169.25,2140.44,2140.44,111993
2006-03-31,2161.02,2161.02,2136.34,2140.44,80173.6
2006-04-03,2136.34,2148.68,2124,2128.12,122684
2006-04-04,2128.12,2140.44,2107.48,2128.12,122684
2006-04-05,2115.78,2128.12,2078.69,2091.05,145520
2006-04-06,2115.78,2115.78,2078.69,2078.69,90374.8
2006-04-07,2074.59,2078.69,2045.78,2070.49,154751
2006-04-10,2058.12,2119.85,2041.69,2107.48,152566
2006-04-11,2148.68,2338.04,2132.2,2317.47,2400235
2006-04-12,2309.22,2412.13,2276.27,2342.18,2511745
2006-04-13,2301,2321.56,2247.48,2263.95,419313
2006-04-14,2268.04,2350.38,2268.04,2292.76,327240
2006-04-17,2325.67,2329.79,2251.59,2251.59,206498
2006-04-18,2243.34,2292.76,2243.34,2284.51,121227
2006-04-19,2325.67,2329.79,2263.95,2284.51,145763
2006-04-20,2284.51,2284.51,2235.15,2239.29,134830
2006-04-21,2214.52,2239.29,2169.25,2177.52,146734
2006-04-24,2124,2140.44,2062.25,2078.69,213300
2006-04-25,2078.69,2103.44,2062.25,2091.05,187548
2006-04-26,2103.44,2140.44,2095.17,2128.12,158638
2006-04-27,2128.12,2140.44,2099.31,2103.44,75553.1
2006-04-28,2099.31,2099.31,2062.25,2078.69,75798
2006-05-01,2156.95,2226.92,2140.44,2214.52,600057
2006-05-02,2185.74,2202.19,2165.15,2202.19,226661
2006-05-08,2202.19,2202.19,2173.38,2181.62,117096
2006-05-09,2181.62,2181.62,2161.02,2161.02,81868.5
2006-05-10,2140.44,2152.8,2124,2132.2,127543
2006-05-11,2128.12,2173.38,2128.12,2152.8,179287
2006-05-12,2144.59,2148.68,2086.95,2132.2,133130
2006-05-15,2128.12,2198.1,2099.31,2161.02,150378
2006-05-16,2119.85,2173.38,2078.69,2078.69,166412
2006-05-17,2062.25,2132.2,2012.84,2054,236866
2006-05-18,1951.08,2021.11,1946.98,2000.51,146492
2006-05-19,2000.51,2049.87,1975.78,2041.69,130702
2006-05-22,2074.59,2082.84,1992.27,2008.74,118309
2006-05-23,1979.92,2029.31,1963.46,1996.35,162285
2006-05-24,2016.97,2033.41,1979.92,2016.97,149651
2006-05-25,2016.97,2045.78,2008.74,2033.41,93287.1
2006-05-26,2041.69,2070.49,2025.17,2062.25,195809
2006-05-29,2095.17,2095.17,2041.69,2058.12,128513
2006-05-30,2058.12,2062.25,2037.54,2058.12,131673
2006-05-31,1996.35,2016.97,1959.36,1959.36,156694
2006-06-01,1979.92,1992.27,1901.71,1909.95,235165
2006-06-02,1889.32,1897.6,1724.68,1881.14,418100
2006-06-05,1860.51,1909.95,1815.28,1889.32,170786
2006-06-06,1835.86,1889.32,1823.52,1835.86,79441.9
2006-06-07,1823.52,1864.67,1757.64,1774.15,218402
2006-06-08,1700.02,1720.62,1617.69,1654.74,347159
2006-06-09,1634.15,1691.77,1588.83,1691.77,309991
2006-06-12,1671.17,1720.62,1667.11,1712.36,120010
2006-06-13,1671.17,1765.87,1671.17,1691.77,195809
2006-06-14,1650.6,1708.23,1613.6,1646.49,197511
2006-06-15,1728.82,1728.82,1683.54,1712.36,99847.3
2006-06-16,1774.15,1802.93,1737.05,1753.53,159124
2006-06-19,1749.42,1778.2,1737.05,1774.15,87945.1
2006-06-20,1765.87,1794.69,1757.64,1761.78,98389.2
2006-06-21,1782.34,1782.34,1724.68,1737.05,76525.6
2006-06-22,1757.64,1819.38,1757.64,1819.38,105677
2006-06-23,1757.64,1786.45,1732.95,1782.34,86001.2
2006-06-26,1770.01,1782.34,1753.53,1765.87,39356.7
2006-06-27,1794.69,1802.93,1774.15,1782.34,52233.4
2006-06-28,1720.62,1774.15,1708.23,1753.53,95233
2006-06-29,1757.64,1774.15,1737.05,1737.05,65837.7
2006-06-30,1774.15,1778.2,1757.64,1765.87,67293.8
2006-07-03,1749.42,1807.02,1749.42,1802.93,154993
2006-07-04,1811.13,1844.08,1786.45,1831.76,168842
2006-07-05,1790.57,1831.76,1786.45,1811.13,90615.6
2006-07-06,1794.69,1839.96,1794.69,1811.13,107135
2006-07-07,1831.76,1831.76,1802.93,1802.93,56846.7
2006-07-10,1741.2,1786.45,1737.05,1778.2,99847.3
2006-07-11,1778.2,1786.45,1712.36,1732.95,139201
2006-07-12,1720.62,1724.68,1667.11,1675.3,134830
2006-07-13,1650.6,1691.77,1642.35,1667.11,51259.9
2006-07-14,1654.74,1662.96,1621.79,1650.6,139932
2006-07-18,1642.35,1642.35,1514.78,1531.24,184877
2006-07-19,1539.46,1568.28,1514.78,1518.89,133375
2006-07-20,1547.7,1568.28,1539.46,1555.98,103250
2006-07-21,1535.35,1560.08,1523.04,1539.46,95718.7
2006-07-24,1527.14,1527.14,1477.76,1498.33,64380.5
2006-07-25,1518.89,1535.35,1477.76,1481.85,117096
2006-07-26,1477.76,1502.46,1453.05,1477.76,115396
2006-07-27,1457.14,1494.21,1448.94,1485.94,139201
2006-07-28,1485.94,1494.21,1457.14,1485.94,106892
2006-07-31,1502.46,1568.28,1502.46,1551.84,163741
2006-08-01,1551.84,1621.79,1539.46,1568.28,242452
2006-08-02,1568.28,1749.42,1568.28,1720.62,685573
2006-08-03,1732.95,1761.78,1667.11,1687.67,572364
2006-08-04,1737.05,1823.52,1720.62,1815.28,919526
2006-08-07,1794.69,1802.93,1720.62,1732.95,345215
2006-08-08,1712.36,1757.64,1695.92,1716.48,270390
2006-08-09,1712.36,1757.64,1712.36,1753.53,293713
2006-08-10,1749.42,1790.57,1745.3,1770.01,247553
2006-08-11,1770.01,1778.2,1741.2,1753.53,161797
2006-08-14,1815.28,1926.44,1807.02,1922.29,1477554
2006-08-15,1901.71,1914.04,1839.96,1860.51,662738
2006-08-16,1881.14,1889.32,1835.86,1864.67,311448
2006-08-17,1877.04,1881.14,1835.86,1839.96,230306
2006-08-18,1819.38,1864.67,1815.28,1844.08,147706
2006-08-21,1844.08,1844.08,1827.62,1831.76,115396
2006-08-22,1815.28,1848.18,1815.28,1835.86,131916
2006-08-23,1839.96,1844.08,1807.02,1823.52,108595
2006-08-24,1831.76,1831.76,1782.34,1786.45,112237
2006-08-25,1765.87,1798.8,1753.53,1770.01,152322
2006-08-28,1757.64,1774.15,1724.68,1724.68,130216
2006-08-29,1745.3,1745.3,1720.62,1732.95,82599.1
2006-08-30,1737.05,1778.2,1724.68,1753.53,171272
2006-08-31,1757.64,1765.87,1732.95,1741.2,161068
2006-09-01,1720.62,1737.05,1683.54,1716.48,253387
2006-09-04,1732.95,1732.95,1704.12,1712.36,168600
2006-09-05,1716.48,1716.48,1687.67,1704.12,199939
2006-09-06,1708.23,1708.23,1687.67,1695.92,155481
2006-09-07,1687.67,1687.67,1654.74,1662.96,145763
2006-09-08,1646.49,1700.02,1646.49,1700.02,186091
2006-09-11,1720.62,1724.68,1667.11,1667.11,181476
2006-09-12,1679.44,1679.44,1646.49,1650.6,96446.3
2006-09-13,1679.44,1687.67,1613.6,1613.6,197267
2006-09-14,1625.92,1625.92,1592.97,1625.92,100091
2006-09-15,1609.47,1613.6,1576.53,1588.83,112965
2006-09-19,1605.36,1625.92,1601.21,1601.21,58547.8
2006-09-20,1601.21,1609.47,1572.41,1572.41,90859.5
2006-09-21,1588.83,1588.83,1564.17,1572.41,52473.2
2006-09-22,1572.41,1576.53,1560.08,1568.28,88430.8
2006-09-25,1555.98,1560.08,1547.7,1547.7,48831.3
2006-09-26,1555.98,1568.28,1527.14,1531.24,75067.4
2006-09-27,1539.46,1572.41,1531.24,1572.41,72394.9
2006-09-28,1564.17,1592.97,1547.7,1588.83,143335
2006-09-29,1592.97,1609.47,1580.63,1592.97,137018
2006-10-02,1592.97,1646.49,1592.97,1634.15,169085
2006-10-03,1630.04,1638.29,1613.6,1617.69,72152
2006-10-04,1630.04,1638.29,1560.08,1564.17,100575
2006-10-05,1592.97,1592.97,1555.98,1568.28,104707
2006-10-06,1568.28,1576.53,1547.7,1555.98,101305
2006-10-10,1523.04,1547.7,1514.78,1523.04,124386
2006-10-11,1527.14,1527.14,1448.94,1448.94,199939
2006-10-12,1424.23,1448.94,1415.99,1440.7,143091
2006-10-13,1457.14,1477.76,1457.14,1473.64,99603.5
2006-10-16,1494.21,1539.46,1490.06,1523.04,162285
2006-10-17,1539.46,1543.59,1510.66,1514.78,134588
2006-10-18,1523.04,1547.7,1523.04,1539.46,67780.5
2006-10-19,1555.98,1568.28,1535.35,1555.98,144546
2006-10-20,1564.17,1568.28,1547.7,1560.08,83814.5
2006-10-23,1564.17,1613.6,1564.17,1613.6,174431
2006-10-24,1634.15,1638.29,1576.53,1576.53,236621
2006-10-25,1580.63,1609.47,1555.98,1555.98,129487
2006-10-26,1564.17,1572.41,1535.35,1547.7,166412
2006-10-27,1555.98,1568.28,1518.89,1527.14,129487
2006-10-30,1514.78,1518.89,1498.33,1502.46,84299.2
2006-10-31,1514.78,1518.89,1494.21,1502.46,109566
2006-11-01,1502.46,1523.04,1494.21,1514.78,99120.8
2006-11-02,1543.59,1634.15,1535.35,1592.97,1295835
2006-11-06,1613.6,1613.6,1555.98,1572.41,437288
2006-11-07,1580.63,1584.8,1560.08,1576.53,206013
2006-11-08,1576.53,1584.8,1523.04,1535.35,206743
2006-11-09,1531.24,1547.7,1514.78,1531.24,140662
2006-11-10,1518.89,1535.35,1502.46,1506.55,165928
2006-11-13,1502.46,1502.46,1461.27,1469.51,185849
2006-11-14,1477.76,1518.89,1477.76,1506.55,141148
2006-11-15,1572.41,1580.63,1560.08,1572.41,457210
2006-11-16,1555.98,1572.41,1531.24,1535.35,196294
2006-11-17,1523.04,1547.7,1518.89,1527.14,107620
2006-11-20,1506.55,1510.66,1465.39,1469.51,181231
2006-11-21,1477.76,1485.94,1448.94,1457.14,179044
2006-11-22,1436.56,1481.85,1436.56,1469.51,200180
2006-11-24,1457.14,1485.94,1440.7,1457.14,143820
2006-11-27,1461.27,1485.94,1461.27,1485.94,105192
2006-11-28,1465.39,1543.59,1465.39,1527.14,159853
2006-11-29,1543.59,1547.7,1506.55,1535.35,134588
2006-11-30,1539.46,1551.84,1527.14,1535.35,79198.1
2006-12-01,1535.35,1584.8,1535.35,1560.08,179776
2006-12-04,1539.46,1564.17,1535.35,1551.84,175643
2006-12-05,1551.84,1580.63,1523.04,1535.35,237106
2006-12-06,1535.35,1560.08,1531.24,1539.46,169327
2006-12-07,1551.84,1560.08,1543.59,1547.7,83327.7
2006-12-08,1560.08,1576.53,1555.98,1564.17,150865
2006-12-11,1576.53,1580.63,1564.17,1568.28,73853.1
2006-12-12,1568.28,1605.36,1568.28,1597.11,195809
2006-12-13,1588.83,1609.47,1576.53,1605.36,190463
2006-12-14,1605.36,1675.3,1601.21,1671.17,576250
2006-12-15,1691.77,1695.92,1642.35,1650.6,385543
2006-12-18,1642.35,1642.35,1613.6,1630.04,172001
2006-12-19,1609.47,1613.6,1588.83,1592.97,130216
2006-12-20,1592.97,1638.29,1592.97,1617.69,133130
2006-12-21,1621.79,1621.79,1576.53,1605.36,128272
2006-12-22,1605.36,1609.47,1572.41,1588.83,150865
2006-12-25,1572.41,1597.11,1568.28,1568.28,137989
2006-12-26,1580.63,1588.83,1564.17,1588.83,123171
2006-12-27,1597.11,1605.36,1584.8,1588.83,65350.9
2006-12-28,1592.97,1592.97,1560.08,1568.28,80412.4
2006-12-29,1580.63,1584.8,1572.41,1580.63,43971
2007-01-04,1584.8,1605.36,1576.53,1601.21,66322.4
2007-01-05,1621.79,1625.92,1588.83,1592.97,138718
2007-01-09,1597.11,1642.35,1588.83,1634.15,178559
2007-01-10,1625.92,1625.92,1597.11,1601.21,127543
2007-01-11,1609.47,1621.79,1597.11,1605.36,89887
2007-01-12,1605.36,1625.92,1601.21,1625.92,110538
2007-01-15,1625.92,1658.87,1621.79,1654.74,232735
2007-01-16,1667.11,1675.3,1642.35,1650.6,184389
2007-01-17,1650.6,1650.6,1625.92,1646.49,145035
2007-01-18,1646.49,1662.96,1638.29,1658.87,119769
2007-01-19,1667.11,1667.11,1638.29,1646.49,88184.9
2007-01-22,1646.49,1667.11,1646.49,1658.87,103736
2007-01-23,1658.87,1658.87,1638.29,1650.6,124386
2007-01-24,1667.11,1700.02,1662.96,1679.44,538352
2007-01-25,1700.02,1716.48,1667.11,1671.17,461827
2007-01-26,1654.74,1675.3,1654.74,1671.17,115639
2007-01-29,1687.67,1687.67,1658.87,1658.87,133375
2007-01-30,1667.11,1687.67,1662.96,1671.17,155724
2007-01-31,1675.3,1675.3,1634.15,1642.35,180018
2007-02-01,1646.49,1667.11,1634.15,1667.11,168113
2007-02-02,1679.44,1695.92,1667.11,1683.54,238563
2007-02-05,1753.53,1765.87,1728.82,1741.2,1274946
2007-02-06,1732.95,1765.87,1728.82,1757.64,432188
2007-02-07,1716.48,1737.05,1712.36,1728.82,225932
2007-02-08,1741.2,1761.78,1716.48,1716.48,252171
2007-02-09,1741.2,1745.3,1724.68,1741.2,226661
2007-02-13,1728.82,1778.2,1728.82,1774.15,340115
2007-02-14,1782.34,1782.34,1749.42,1753.53,273064
2007-02-15,1757.64,1782.34,1757.64,1782.34,299057
2007-02-16,1778.2,1815.28,1774.15,1807.02,344242
2007-02-19,1827.62,1844.08,1819.38,1835.86,361736
2007-02-20,1835.86,1835.86,1807.02,1823.52,148434
2007-02-21,1823.52,1852.33,1823.52,1852.33,349587
2007-02-22,1872.9,1877.04,1856.46,1864.67,259943
2007-02-23,1868.76,1877.04,1856.46,1856.46,277678
2007-02-26,1864.67,1868.76,1839.96,1844.08,194350
2007-02-27,1831.76,1852.33,1811.13,1831.76,268933
2007-02-28,1667.11,1774.15,1667.11,1761.78,363193
2007-03-01,1782.34,1815.28,1761.78,1811.13,441177
2007-03-02,1790.57,1807.02,1761.78,1794.69,243424
2007-03-05,1753.53,1757.64,1683.54,1691.77,220103
2007-03-06,1683.54,1749.42,1683.54,1745.3,222774
2007-03-07,1790.57,1807.02,1770.01,1778.2,199210
2007-03-08,1782.34,1811.13,1782.34,1807.02,255817
2007-03-09,1835.86,1852.33,1827.62,1831.76,314848
2007-03-12,1852.33,1922.29,1848.18,1922.29,709140
2007-03-13,1918.19,1918.19,1885.27,1885.27,266503
2007-03-14,1844.08,1860.51,1831.76,1835.86,299545
2007-03-15,1868.76,1905.84,1852.33,1881.14,271606
2007-03-16,1881.14,1881.14,1827.62,1831.76,182448
2007-03-19,1827.62,1860.51,1827.62,1856.46,101063
2007-03-20,1864.67,1872.9,1856.46,1856.46,94502.4
2007-03-22,1872.9,1893.47,1864.67,1881.14,147706
2007-03-23,1868.76,1868.76,1848.18,1852.33,184389
2007-03-26,1856.46,1885.27,1856.46,1885.27,126815
2007-03-27,1881.14,1893.47,1848.18,1852.33,125601
2007-03-28,1844.08,1864.67,1831.76,1835.86,126087
2007-03-29,1794.69,1827.62,1774.15,1794.69,245368
2007-03-30,1815.28,1823.52,1786.45,1786.45,110538
2007-04-02,1794.69,1811.13,1761.78,1778.2,132644
2007-04-03,1753.53,1761.78,1724.68,1741.2,223502
2007-04-04,1753.53,1770.01,1737.05,1765.87,167869
2007-04-05,1770.01,1778.2,1749.42,1749.42,155239
2007-04-06,1749.42,1770.01,1745.3,1753.53,106163
2007-04-09,1765.87,1790.57,1761.78,1786.45,99847.3
2007-04-10,1782.34,1790.57,1774.15,1786.45,71911.2
2007-04-11,1778.2,1794.69,1757.64,1765.87,155966
2007-04-12,1757.64,1770.01,1753.53,1765.87,54419.1
2007-04-13,1774.15,1778.2,1716.48,1724.68,115639
2007-04-16,1745.3,1753.53,1716.48,1724.68,136774
2007-04-17,1745.3,1749.42,1687.67,1695.92,148920
2007-04-18,1679.44,1691.77,1638.29,1679.44,206983
2007-04-19,1671.17,1683.54,1638.29,1642.35,260187
2007-04-20,1658.87,1658.87,1634.15,1638.29,93045.2
2007-04-23,1650.6,1662.96,1634.15,1642.35,92317.6
2007-04-24,1638.29,1646.49,1621.79,1646.49,101790
2007-04-25,1642.35,1646.49,1634.15,1638.29,62437.6
2007-04-26,1646.49,1662.96,1646.49,1662.96,86972.7
2007-04-27,1671.17,1700.02,1671.17,1687.67,133130
2007-05-01,1700.02,1704.12,1687.67,1695.92,99847.3
2007-05-02,1687.67,1691.77,1654.74,1654.74,103492
2007-05-07,1667.11,1691.77,1667.11,1671.17,112965
2007-05-08,1675.3,1675.3,1642.35,1646.49,137018
2007-05-09,1642.35,1650.6,1638.29,1650.6,42029.1
2007-05-10,1654.74,1667.11,1650.6,1658.87,68023.4
2007-05-11,1642.35,1646.49,1625.92,1638.29,114181
2007-05-14,1642.35,1654.74,1630.04,1638.29,90615.6
2007-05-15,1642.35,1646.49,1609.47,1609.47,147949
2007-05-16,1584.8,1588.83,1547.7,1572.41,184635
2007-05-17,1592.97,1597.11,1572.41,1572.41,61705
2007-05-18,1576.53,1580.63,1547.7,1547.7,70938.8
2007-05-21,1547.7,1580.63,1523.04,1535.35,146734
2007-05-22,1543.59,1564.17,1535.35,1564.17,72882.7
2007-05-23,1572.41,1609.47,1572.41,1605.36,125841
2007-05-24,1601.21,1605.36,1580.63,1601.21,86485.9
2007-05-25,1576.53,1580.63,1551.84,1576.53,60978.4
2007-05-28,1584.8,1597.11,1576.53,1584.8,47373.1
2007-05-29,1588.83,1588.83,1576.53,1584.8,46644.5
2007-05-30,1572.41,1584.8,1551.84,1568.28,133616
2007-05-31,1568.28,1605.36,1568.28,1605.36,73610.2
2007-06-01,1592.97,1613.6,1592.97,1597.11,67535.6
2007-06-04,1609.47,1613.6,1592.97,1597.11,62191.7
2007-06-05,1588.83,1592.97,1564.17,1576.53,99361.6
2007-06-06,1584.8,1588.83,1572.41,1584.8,114912
2007-06-07,1580.63,1691.77,1572.41,1687.67,348375
2007-06-08,1667.11,1704.12,1650.6,1671.17,290069
2007-06-11,1704.12,1712.36,1671.17,1679.44,141390
2007-06-12,1675.3,1683.54,1654.74,1675.3,133375
2007-06-13,1654.74,1712.36,1646.49,1704.12,189977
2007-06-14,1704.12,1749.42,1704.12,1732.95,204796
2007-06-15,1737.05,1737.05,1708.23,1708.23,99603.5
2007-06-18,1716.48,1728.82,1704.12,1708.23,85271.6
2007-06-19,1687.67,1691.77,1667.11,1667.11,110778
2007-06-20,1662.96,1679.44,1654.74,1662.96,58547.8
2007-06-21,1642.35,1671.17,1642.35,1654.74,114667
2007-06-22,1650.6,1654.74,1630.04,1630.04,96204.4
2007-06-25,1646.49,1654.74,1634.15,1634.15,80898.1
2007-06-26,1642.35,1650.6,1605.36,1650.6,124386
2007-06-27,1642.35,1646.49,1617.69,1630.04,93287.1
2007-06-28,1638.29,1650.6,1634.15,1650.6,60493.7
2007-06-29,1642.35,1650.6,1634.15,1642.35,61705
2007-07-02,1650.6,1662.96,1642.35,1650.6,75311.3
2007-07-03,1650.6,1667.11,1642.35,1654.74,54419.1
2007-07-04,1658.87,1667.11,1650.6,1654.74,66807.1
2007-07-05,1654.74,1654.74,1634.15,1638.29,82599.1
2007-07-06,1630.04,1646.49,1621.79,1625.92,88184.9
2007-07-09,1638.29,1650.6,1634.15,1646.49,47857.8
2007-07-10,1650.6,1654.74,1638.29,1650.6,53202.8
2007-07-11,1650.6,1650.6,1630.04,1630.04,53932.4
2007-07-12,1634.15,1642.35,1621.79,1625.92,69235.7
2007-07-13,1634.15,1638.29,1621.79,1625.92,60004.9
2007-07-17,1625.92,1625.92,1609.47,1613.6,86485.9
2007-07-18,1609.47,1609.47,1584.8,1588.83,56846.7
2007-07-19,1588.83,1592.97,1576.53,1588.83,70692.8
2007-07-20,1609.47,1621.79,1601.21,1605.36,86001.2
2007-07-23,1588.83,1592.97,1572.41,1576.53,70208.1
2007-07-24,1584.8,1584.8,1572.41,1580.63,57578.3
2007-07-25,1568.28,1576.53,1564.17,1568.28,43971
2007-07-26,1572.41,1584.8,1564.17,1564.17,48100.7
2007-07-27,1543.59,1547.7,1510.66,1514.78,112723
2007-07-30,1494.21,1527.14,1469.51,1527.14,102035
2007-07-31,1555.98,1555.98,1523.04,1551.84,97176.9
2007-08-01,1555.98,1609.47,1543.59,1584.8,132886
2007-08-02,1597.11,1609.47,1555.98,1588.83,112723
2007-08-03,1584.8,1588.83,1572.41,1580.63,51746.6
2007-08-06,1539.46,1576.53,1527.14,1572.41,52233.4
2007-08-07,1572.41,1588.83,1568.28,1580.63,49803.7
2007-08-08,1580.63,1597.11,1568.28,1576.53,56361
2007-08-09,1572.41,1580.63,1531.24,1543.59,168600
2007-08-10,1506.55,1514.78,1378.94,1424.23,326024
2007-08-13,1444.8,1502.46,1444.8,1485.94,104461
2007-08-14,1469.51,1498.33,1469.51,1498.33,58061
2007-08-15,1481.85,1490.06,1465.39,1469.51,81142
2007-08-16,1469.51,1576.53,1469.51,1555.98,417610
2007-08-17,1535.35,1560.08,1469.51,1473.64,262858
2007-08-20,1510.66,1539.46,1490.06,1494.21,130216
2007-08-21,1514.78,1555.98,1498.33,1531.24,97418.7
2007-08-22,1531.24,1547.7,1531.24,1539.46,82114.4
2007-08-23,1551.84,1564.17,1539.46,1551.84,105677
2007-08-24,1551.84,1613.6,1547.7,1613.6,163741
2007-08-27,1609.47,1642.35,1609.47,1621.79,138232
2007-08-28,1613.6,1621.79,1601.21,1609.47,91345.2
2007-08-29,1535.35,1588.83,1535.35,1588.83,86972.7
2007-08-30,1617.69,1617.69,1576.53,1597.11,80412.4
2007-08-31,1601.21,1638.29,1597.11,1638.29,115152
2007-09-03,1646.49,1650.6,1630.04,1642.35,78469.5
2007-09-04,1638.29,1642.35,1630.04,1638.29,45186.3
2007-09-05,1638.29,1642.35,1609.47,1621.79,80655.2
2007-09-06,1605.36,1630.04,1588.83,1630.04,125356
2007-09-07,1630.04,1658.87,1625.92,1658.87,173460
2007-09-10,1630.04,1642.35,1609.47,1630.04,97418.7
2007-09-11,1601.21,1642.35,1597.11,1634.15,78955.2
2007-09-12,1638.29,1646.49,1621.79,1630.04,97904.5
2007-09-13,1634.15,1646.49,1617.69,1642.35,97176.9
2007-09-14,1650.6,1650.6,1625.92,1630.04,115882
2007-09-18,1625.92,1638.29,1609.47,1621.79,65350.9
2007-09-19,1625.92,1650.6,1609.47,1634.15,99361.6
2007-09-20,1646.49,1654.74,1630.04,1646.49,88184.9
2007-09-21,1638.29,1646.49,1625.92,1642.35,52718.1
2007-09-25,1650.6,1650.6,1605.36,1638.29,83085.9
2007-09-26,1638.29,1679.44,1613.6,1671.17,132886
2007-09-27,1679.44,1683.54,1658.87,1679.44,97904.5
2007-09-28,1667.11,1675.3,1650.6,1654.74,71911.2
2007-10-01,1642.35,1683.54,1642.35,1679.44,88430.8
2007-10-02,1695.92,1737.05,1695.92,1732.95,219858
2007-10-03,1737.05,1745.3,1716.48,1745.3,108595
2007-10-04,1745.3,1745.3,1728.82,1732.95,83085.9
2007-10-05,1724.68,1741.2,1720.62,1724.68,59520.2
2007-10-09,1720.62,1737.05,1708.23,1708.23,113694
2007-10-10,1687.67,1708.23,1683.54,1704.12,40327.1
2007-10-11,1691.77,1741.2,1687.67,1741.2,103736
2007-10-12,1732.95,1782.34,1724.68,1778.2,192408
2007-10-15,1786.45,1823.52,1786.45,1815.28,171756
2007-10-16,1794.69,1835.86,1782.34,1794.69,122684
2007-10-17,1774.15,1827.62,1757.64,1815.28,142604
2007-10-18,1798.8,1872.9,1794.69,1868.76,348132
2007-10-19,1877.04,1926.44,1860.51,1922.29,468627
2007-10-22,1839.96,1930.52,1839.96,1930.52,240750
2007-10-23,1930.52,1934.65,1877.04,1901.71,152322
2007-10-24,1881.14,1967.59,1877.04,1959.36,404979
2007-10-25,1963.46,2049.87,1946.98,2004.6,493654
2007-10-26,1996.35,2021.11,1967.59,1975.78,164227
2007-10-29,1992.27,2016.97,1984.04,2000.51,163011
2007-10-30,1996.35,1996.35,1951.08,1951.08,150865
2007-10-31,1926.44,1955.21,1889.32,1955.21,232005
2007-11-01,1971.67,1984.04,1938.8,1942.85,126087
2007-11-02,1905.84,1926.44,1864.67,1918.19,115396
2007-11-05,1881.14,1889.32,1852.33,1868.76,149651
2007-11-06,1839.96,1934.65,1839.96,1901.71,152078
2007-11-07,1975.78,1996.35,1844.08,1860.51,409352
2007-11-08,1819.38,1827.62,1782.34,1794.69,218158
2007-11-09,1827.62,1901.71,1827.62,1835.86,222291
2007-11-12,1790.57,1831.76,1753.53,1823.52,231033
2007-11-13,1831.76,1926.44,1827.62,1877.04,300757
2007-11-14,1955.21,2004.6,1938.8,2004.6,412024
2007-11-15,1971.67,2016.97,1963.46,1979.92,198965
2007-11-16,1959.36,2000.51,1934.65,1996.35,124627
2007-11-19,1988.16,1996.35,1951.08,1951.08,99847.3
2007-11-20,1905.84,1951.08,1864.67,1951.08,161068
2007-11-21,1938.8,1963.46,1909.95,1934.65,146249
2007-11-22,1918.19,1942.85,1897.6,1930.52,169571
2007-11-26,1914.04,1942.85,1901.71,1922.29,137989
2007-11-27,1914.04,1946.98,1897.6,1926.44,258731
2007-11-28,1918.19,1963.46,1918.19,1959.36,121468
2007-11-29,1971.67,1992.27,1901.71,1901.71,261401
2007-11-30,1909.95,1984.04,1897.6,1959.36,246584
2007-12-03,1979.92,1992.27,1922.29,1922.29,145520
2007-12-04,1914.04,1938.8,1868.76,1868.76,218888
2007-12-05,1852.33,1860.51,1815.28,1848.18,290798
2007-12-06,1860.51,1872.9,1807.02,1827.62,194350
2007-12-07,1831.76,1868.76,1827.62,1839.96,166168
2007-12-10,1860.51,1868.76,1819.38,1819.38,120010
2007-12-11,1839.96,1864.67,1823.52,1852.33,76284.7
2007-12-12,1852.33,1868.76,1823.52,1856.46,155239
2007-12-13,1860.51,1860.51,1794.69,1798.8,110293
2007-12-14,1802.93,1823.52,1753.53,1778.2,144306
2007-12-17,1770.01,1774.15,1724.68,1741.2,94502.4
2007-12-18,1720.62,1749.42,1695.92,1732.95,148677
2007-12-19,1732.95,1745.3,1704.12,1708.23,63408
2007-12-20,1728.82,1732.95,1695.92,1704.12,77254.2
2007-12-21,1708.23,1716.48,1691.77,1708.23,94747.3
2007-12-25,1712.36,1745.3,1695.92,1695.92,75798
2007-12-26,1695.92,1720.62,1683.54,1695.92,59034.5
2007-12-27,1700.02,1700.02,1667.11,1667.11,56120.2
2007-12-28,1646.49,1658.87,1625.92,1630.04,45430.2
2008-01-04,1609.47,1617.69,1547.7,1560.08,85515.5
2008-01-07,1547.7,1572.41,1527.14,1531.24,155966
2008-01-08,1527.14,1551.84,1514.78,1535.35,119284
2008-01-09,1514.78,1568.28,1506.55,1568.28,129728
2008-01-10,1568.28,1580.63,1547.7,1572.41,129973
2008-01-11,1592.97,1613.6,1539.46,1564.17,127543
2008-01-15,1543.59,1547.7,1465.39,1465.39,133616
2008-01-16,1461.27,1473.64,1407.76,1432.48,153537
2008-01-17,1465.39,1477.76,1415.99,1469.51,173943
2008-01-18,1424.23,1539.46,1415.99,1523.04,174431
2008-01-21,1539.46,1539.46,1453.05,1453.05,102519
2008-01-22,1407.76,1415.99,1354.23,1362.48,148195
2008-01-23,1387.19,1436.56,1370.76,1399.52,158882
2008-01-24,1420.14,1457.14,1415.99,1424.23,130702
2008-01-25,1465.39,1485.94,1448.94,1477.76,66565.2
2008-01-28,1469.51,1477.76,1448.94,1453.05,80173.6
2008-01-29,1473.64,1502.46,1461.27,1502.46,89645.2
2008-01-30,1494.21,1498.33,1465.39,1477.76,113938
2008-01-31,1473.64,1568.28,1457.14,1568.28,143820
2008-02-01,1630.04,1646.49,1506.55,1535.35,333070
2008-02-04,1555.98,1613.6,1551.84,1592.97,135073
2008-02-05,1601.21,1646.49,1597.11,1642.35,105192
2008-02-06,1601.21,1605.36,1564.17,1588.83,128272
2008-02-07,1588.83,1605.36,1572.41,1601.21,128030
2008-02-08,1597.11,1617.69,1576.53,1584.8,102035
2008-02-12,1547.7,1564.17,1535.35,1551.84,94989.1
2008-02-13,1580.63,1592.97,1555.98,1555.98,70453
2008-02-14,1568.28,1613.6,1564.17,1613.6,98389.2
2008-02-15,1601.21,1613.6,1584.8,1609.47,81142
2008-02-18,1621.79,1654.74,1621.79,1642.35,77010.3
2008-02-19,1646.49,1662.96,1642.35,1646.49,70692.8
2008-02-20,1642.35,1642.35,1568.28,1568.28,96931
2008-02-21,1584.8,1650.6,1584.8,1638.29,99120.8
2008-02-22,1617.69,1634.15,1605.36,1625.92,86485.9
2008-02-25,1634.15,1650.6,1630.04,1642.35,47373.1
2008-02-26,1642.35,1642.35,1588.83,1588.83,66565.2
2008-02-27,1609.47,1621.79,1597.11,1601.21,43487.3
2008-02-28,1592.97,1601.21,1572.41,1588.83,41543.4
2008-02-29,1572.41,1572.41,1518.89,1539.46,129487
2008-03-03,1498.33,1518.89,1477.76,1494.21,72152
2008-03-04,1514.78,1514.78,1461.27,1473.64,72882.7
2008-03-05,1473.64,1485.94,1440.7,1444.8,116854
2008-03-06,1465.39,1502.46,1465.39,1485.94,67780.5
2008-03-07,1469.51,1523.04,1453.05,1490.06,105192
2008-03-10,1494.21,1498.33,1440.7,1465.39,87459.4
2008-03-11,1440.7,1444.8,1407.76,1436.56,147222
2008-03-12,1506.55,1506.55,1461.27,1461.27,59520.2
2008-03-13,1465.39,1469.51,1444.8,1453.05,46399.6
2008-03-14,1432.48,1448.94,1420.14,1420.14,74095.9
2008-03-17,1337.8,1366.62,1337.8,1362.48,64380.5
2008-03-18,1346.01,1387.19,1346.01,1378.94,36440.3
2008-03-19,1420.14,1436.56,1399.52,1420.14,55389.5
2008-03-21,1440.7,1490.06,1424.23,1485.94,68752
2008-03-24,1485.94,1485.94,1436.56,1457.14,36198.4
2008-03-25,1506.55,1506.55,1473.64,1490.06,49558.8
2008-03-26,1469.51,1481.85,1461.27,1477.76,29154.5
2008-03-27,1457.14,1473.64,1457.14,1469.51,41543.4
2008-03-28,1473.64,1477.76,1440.7,1457.14,48347.6
2008-03-31,1444.8,1453.05,1383.05,1387.19,109322
2008-04-01,1399.52,1453.05,1395.43,1444.8,108106
2008-04-02,1448.94,1498.33,1448.94,1494.21,107135
2008-04-03,1481.85,1502.46,1469.51,1498.33,60493.7
2008-04-04,1490.06,1498.33,1481.85,1494.21,21620.7
2008-04-07,1485.94,1498.33,1477.76,1494.21,35710.7
2008-04-08,1481.85,1490.06,1457.14,1457.14,28422.8
2008-04-09,1477.76,1477.76,1432.48,1440.7,35226
2008-04-10,1457.14,1457.14,1411.9,1415.99,41543.4
2008-04-11,1457.14,1457.14,1432.48,1453.05,36440.3
2008-04-14,1444.8,1444.8,1407.76,1415.99,40084.2
2008-04-15,1411.9,1428.33,1399.52,1407.76,42270
2008-04-16,1428.33,1436.56,1399.52,1403.61,37897.5
2008-04-17,1407.76,1411.9,1395.43,1407.76,43971
2008-04-18,1399.52,1436.56,1395.43,1436.56,58305.9
2008-04-21,1457.14,1469.51,1428.33,1436.56,55389.5
2008-04-22,1448.94,1448.94,1415.99,1428.33,55877.3
2008-04-23,1420.14,1432.48,1407.76,1420.14,35467.8
2008-04-24,1420.14,1424.23,1399.52,1403.61,39356.7
2008-04-25,1424.23,1428.33,1407.76,1428.33,51017
2008-04-28,1424.23,1469.51,1411.9,1436.56,123411
2008-04-30,1399.52,1432.48,1395.43,1411.9,84785.9
2008-05-01,1411.9,1415.99,1391.33,1391.33,48347.6
2008-05-02,1407.76,1407.76,1387.19,1399.52,70208.1
2008-05-07,1403.61,1420.14,1395.43,1411.9,116368
2008-05-08,1407.76,1469.51,1403.61,1469.51,170786
2008-05-09,1469.51,1469.51,1428.33,1432.48,69723.4
2008-05-12,1415.99,1436.56,1407.76,1436.56,68508.1
2008-05-13,1424.23,1428.33,1399.52,1407.76,86727.8
2008-05-14,1424.23,1424.23,1403.61,1415.99,144546
2008-05-15,1436.56,1436.56,1407.76,1436.56,228605
2008-05-16,1444.8,1457.14,1424.23,1432.48,128513
2008-05-19,1440.7,1535.35,1428.33,1510.66,373884
2008-05-20,1510.66,1527.14,1494.21,1506.55,198481
2008-05-21,1498.33,1551.84,1494.21,1523.04,128272
2008-05-22,1502.46,1572.41,1502.46,1539.46,115882
2008-05-23,1539.46,1551.84,1523.04,1523.04,85515.5
2008-05-26,1523.04,1523.04,1490.06,1490.06,48587.4
2008-05-27,1490.06,1518.89,1490.06,1518.89,45914.9
2008-05-28,1506.55,1527.14,1485.94,1485.94,56846.7
2008-05-29,1485.94,1518.89,1481.85,1502.46,52962
2008-05-30,1494.21,1510.66,1485.94,1502.46,71179.6
2008-06-02,1502.46,1547.7,1494.21,1543.59,88430.8
2008-06-03,1535.35,1535.35,1494.21,1494.21,106163
2008-06-04,1506.55,1584.8,1485.94,1576.53,185606
2008-06-05,1597.11,1613.6,1551.84,1613.6,216458
2008-06-06,1613.6,1613.6,1568.28,1576.53,172730
2008-06-09,1502.46,1560.08,1502.46,1543.59,87459.4
2008-06-10,1539.46,1555.98,1527.14,1543.59,86972.7
2008-06-11,1564.17,1572.41,1535.35,1555.98,110538
2008-06-12,1547.7,1609.47,1531.24,1601.21,132401
2008-06-13,1580.63,1601.21,1560.08,1580.63,90127.8
2008-06-16,1597.11,1597.11,1560.08,1572.41,51501.7
2008-06-17,1564.17,1617.69,1551.84,1605.36,81142
2008-06-18,1584.8,1597.11,1576.53,1576.53,55632.4
2008-06-19,1576.53,1576.53,1506.55,1506.55,97660.6
2008-06-20,1527.14,1654.74,1527.14,1572.41,1064800
2008-06-23,1564.17,1630.04,1543.59,1605.36,277923
2008-06-24,1613.6,1646.49,1597.11,1638.29,129728
2008-06-25,1617.69,1625.92,1576.53,1609.47,98389.2
2008-06-26,1630.04,1638.29,1592.97,1625.92,89645.2
2008-06-27,1584.8,1613.6,1572.41,1597.11,66807.1
2008-06-30,1580.63,1605.36,1580.63,1592.97,25264.6
2008-07-01,1580.63,1625.92,1580.63,1617.69,92317.6
2008-07-02,1597.11,1609.47,1568.28,1576.53,79441.9
2008-07-03,1560.08,1560.08,1506.55,1506.55,150136
2008-07-04,1527.14,1531.24,1457.14,1477.76,133859
2008-07-07,1477.76,1494.21,1461.27,1494.21,60004.9
2008-07-08,1510.66,1514.78,1481.85,1494.21,55389.5
2008-07-09,1510.66,1555.98,1506.55,1531.24,141390
2008-07-10,1510.66,1551.84,1510.66,1539.46,47129.2
2008-07-11,1523.04,1551.84,1494.21,1531.24,65350.9
2008-07-14,1535.35,1543.59,1518.89,1531.24,79682.8
2008-07-15,1510.66,1564.17,1506.55,1564.17,82114.4
2008-07-16,1560.08,1564.17,1543.59,1551.84,42515.9
2008-07-17,1555.98,1576.53,1535.35,1568.28,43487.3
2008-07-18,1547.7,1560.08,1510.66,1523.04,88673.7
2008-07-22,1555.98,1568.28,1518.89,1568.28,54903.8
2008-07-23,1584.8,1617.69,1568.28,1609.47,101305
2008-07-24,1613.6,1650.6,1609.47,1634.15,150865
2008-07-25,1638.29,1671.17,1617.69,1642.35,94018.7
2008-07-28,1638.29,1683.54,1630.04,1667.11,125841
2008-07-29,1646.49,1650.6,1625.92,1650.6,60493.7
2008-07-30,1654.74,1691.77,1654.74,1691.77,144546
2008-07-31,1679.44,1691.77,1634.15,1675.3,95718.7
2008-08-01,1650.6,1720.62,1646.49,1679.44,165928
2008-08-04,1691.77,1708.23,1671.17,1691.77,146492
2008-08-05,1671.17,1761.78,1658.87,1749.42,194350
2008-08-06,1737.05,1798.8,1737.05,1778.2,106163
2008-08-07,1778.2,1778.2,1724.68,1737.05,66565.2
2008-08-08,1716.48,1720.62,1691.77,1691.77,55632.4
2008-08-11,1695.92,1732.95,1691.77,1720.62,49318
2008-08-12,1700.02,1700.02,1671.17,1671.17,43971
2008-08-13,1679.44,1708.23,1646.49,1700.02,69235.7
2008-08-14,1671.17,1749.42,1671.17,1728.82,86972.7
2008-08-15,1708.23,1761.78,1708.23,1732.95,74825.5
2008-08-18,1732.95,1761.78,1704.12,1708.23,94747.3
2008-08-19,1687.67,1749.42,1683.54,1745.3,70453
2008-08-20,1724.68,1761.78,1700.02,1761.78,135803
2008-08-21,1741.2,1741.2,1662.96,1704.12,130459
2008-08-22,1712.36,1712.36,1679.44,1695.92,66807.1
2008-08-25,1732.95,1741.2,1691.77,1695.92,45430.2
2008-08-26,1691.77,1708.23,1679.44,1704.12,46888.4
2008-08-27,1704.12,1704.12,1691.77,1704.12,60249.8
2008-08-28,1683.54,1691.77,1642.35,1667.11,67050.9
2008-08-29,1662.96,1712.36,1662.96,1712.36,107380
2008-09-01,1691.77,1737.05,1671.17,1724.68,82599.1
2008-09-02,1704.12,1720.62,1691.77,1704.12,57092.6
2008-09-03,1720.62,1774.15,1720.62,1757.64,151106
2008-09-04,1761.78,1761.78,1737.05,1749.42,58792.7
2008-09-05,1671.17,1732.95,1671.17,1720.62,98877.9
2008-09-08,1716.48,1757.64,1708.23,1753.53,82841
2008-09-09,1745.3,1745.3,1712.36,1732.95,47129.2
2008-09-10,1712.36,1753.53,1712.36,1753.53,79927.7
2008-09-11,1732.95,1745.3,1712.36,1724.68,35226
2008-09-12,1741.2,1749.42,1720.62,1732.95,66807.1
2008-09-16,1675.3,1675.3,1543.59,1576.53,188032
2008-09-17,1638.29,1658.87,1580.63,1597.11,98147.3
2008-09-18,1514.78,1617.69,1485.94,1592.97,139201
2008-09-19,1597.11,1650.6,1564.17,1576.53,124386
2008-09-22,1592.97,1605.36,1494.21,1527.14,149407
2008-09-24,1506.55,1564.17,1502.46,1560.08,51259.9
2008-09-25,1543.59,1547.7,1498.33,1502.46,70208.1
2008-09-26,1523.04,1551.84,1518.89,1535.35,108106
2008-09-29,1518.89,1580.63,1518.89,1568.28,38384.2
2008-09-30,1531.24,1592.97,1518.89,1588.83,87215.5
2008-10-01,1601.21,1650.6,1601.21,1650.6,108595
2008-10-02,1650.6,1658.87,1592.97,1592.97,54903.8
2008-10-03,1551.84,1576.53,1539.46,1543.59,65350.9
2008-10-06,1572.41,1572.41,1453.05,1469.51,63892.7
2008-10-07,1440.7,1494.21,1378.94,1457.14,119525
2008-10-08,1395.43,1420.14,1341.91,1350.16,101305
2008-10-09,1354.23,1354.23,1234.91,1238.97,119039
2008-10-10,1201.97,1201.97,1099.07,1173.16,139691
2008-10-14,1296.63,1407.76,1263.69,1341.91,114912
2008-10-15,1288.4,1304.88,1255.5,1304.88,86485.9
2008-10-16,1234.91,1255.5,1197.83,1206.06,74095.9
2008-10-17,1308.96,1387.19,1292.48,1378.94,172244
2008-10-20,1378.94,1420.14,1362.48,1420.14,80655.2
2008-10-21,1444.8,1465.39,1399.52,1407.76,61464.1
2008-10-22,1387.19,1415.99,1362.48,1362.48,64136.6
2008-10-23,1325.44,1354.23,1271.9,1341.91,89400.3
2008-10-24,1346.01,1370.76,1296.63,1308.96,100334
2008-10-27,1267.76,1378.94,1214.3,1234.91,79198.1
2008-10-28,1197.83,1304.88,1193.74,1304.88,109566
2008-10-29,1366.62,1374.8,1292.48,1374.8,85756.3
2008-10-30,1337.8,1420.14,1333.66,1420.14,95233
2008-10-31,1378.94,1428.33,1370.76,1395.43,105435
2008-11-04,1354.23,1424.23,1354.23,1403.61,48587.4
2008-11-05,1444.8,1490.06,1444.8,1490.06,87459.4
2008-11-06,1465.39,1477.76,1444.8,1461.27,50288.4
2008-11-07,1391.33,1453.05,1387.19,1415.99,50775.2
2008-11-10,1395.43,1440.7,1387.19,1395.43,75311.3
2008-11-11,1415.99,1415.99,1350.16,1358.38,33040.2
2008-11-12,1346.01,1358.38,1292.48,1300.72,65350.9
2008-11-13,1288.4,1288.4,1251.34,1267.76,38141.3
2008-11-14,1329.51,1329.51,1284.29,1296.63,49318
2008-11-17,1284.29,1325.44,1284.29,1300.72,46157.8
2008-11-18,1288.4,1362.48,1288.4,1350.16,35710.7
2008-11-19,1354.23,1370.76,1329.51,1354.23,30854.5
2008-11-20,1333.66,1399.52,1333.66,1399.52,91829.9
2008-11-21,1358.38,1436.56,1354.23,1424.23,99120.8
2008-11-25,1465.39,1531.24,1453.05,1531.24,104707
2008-11-26,1490.06,1502.46,1453.05,1490.06,57578.3
2008-11-27,1473.64,1527.14,1473.64,1506.55,48587.4
2008-11-28,1494.21,1506.55,1428.33,1453.05,79682.8
2008-12-01,1448.94,1457.14,1436.56,1444.8,26237.1
2008-12-02,1391.33,1436.56,1374.8,1403.61,54419.1
2008-12-03,1387.19,1424.23,1370.76,1383.05,91589.1
2008-12-04,1424.23,1457.14,1424.23,1457.14,64865.2
2008-12-05,1440.7,1490.06,1436.56,1473.64,69723.4
2008-12-08,1506.55,1527.14,1453.05,1514.78,92073.8
2008-12-09,1527.14,1527.14,1469.51,1477.76,49558.8
2008-12-10,1465.39,1469.51,1432.48,1444.8,58792.7
2008-12-11,1415.99,1444.8,1411.9,1440.7,63649.9
2008-12-12,1461.27,1461.27,1424.23,1444.8,84057.3
2008-12-15,1465.39,1498.33,1444.8,1485.94,53689.5
2008-12-16,1444.8,1444.8,1391.33,1395.43,82841
2008-12-17,1436.56,1436.56,1378.94,1407.76,43728.2
2008-12-18,1420.14,1444.8,1420.14,1428.33,56120.2
2008-12-19,1399.52,1411.9,1333.66,1341.91,139932
2008-12-22,1350.16,1387.19,1341.91,1374.8,37655.6
2008-12-24,1350.16,1370.76,1341.91,1366.62,32067.8
2008-12-25,1403.61,1403.61,1370.76,1383.05,22594.2
2008-12-26,1391.33,1391.33,1362.48,1383.05,21379.9
2008-12-29,1374.8,1403.61,1374.8,1399.52,20651.3
2008-12-30,1358.38,1395.43,1358.38,1395.43,18221.6
2009-01-05,1395.43,1403.61,1383.05,1391.33,13361.4
2009-01-06,1391.33,1399.52,1378.94,1383.05,18706.3
2009-01-07,1370.76,1370.76,1308.96,1313.1,71424.5
2009-01-08,1313.1,1346.01,1313.1,1329.51,46399.6
2009-01-09,1325.44,1337.8,1308.96,1308.96,45186.3
2009-01-13,1300.72,1300.72,1247.21,1259.58,79441.9
2009-01-14,1288.4,1288.4,1263.69,1267.76,43728.2
2009-01-15,1247.21,1255.5,1230.78,1230.78,54662
2009-01-16,1251.34,1267.76,1226.62,1251.34,49558.8
2009-01-19,1263.69,1271.9,1234.91,1238.97,51989.5
2009-01-20,1238.97,1263.69,1238.97,1238.97,32551.5
2009-01-21,1230.78,1243.11,1222.53,1230.78,34740.3
2009-01-22,1251.34,1251.34,1222.53,1243.11,28422.8
2009-01-23,1222.53,1222.53,1185.45,1189.58,61950.9
2009-01-26,1193.74,1193.74,1177.23,1177.23,32310.6
2009-01-27,1197.83,1222.53,1177.23,1218.39,56604.9
2009-01-28,1206.06,1214.3,1201.97,1206.06,32067.8
2009-01-29,1222.53,1230.78,1189.58,1230.78,39110.7
2009-01-30,1214.3,1226.62,1197.83,1222.53,56120.2
2009-02-02,1247.21,1259.58,1226.62,1247.21,51017
2009-02-03,1238.97,1251.34,1222.53,1247.21,37655.6
2009-02-04,1251.34,1284.29,1243.11,1284.29,67780.5
2009-02-05,1263.69,1284.29,1251.34,1276.06,70938.8
2009-02-06,1288.4,1300.72,1238.97,1238.97,74095.9
2009-02-09,1234.91,1259.58,1193.74,1193.74,40571
2009-02-10,1201.97,1222.53,1164.89,1164.89,49558.8
2009-02-12,1160.78,1164.89,1136.07,1144.31,59034.5
2009-02-13,1164.89,1177.23,1148.45,1164.89,44212.9
2009-02-16,1177.23,1206.06,1164.89,1197.83,33527
2009-02-17,1181.36,1193.74,1173.16,1189.58,23077.8
2009-02-18,1148.45,1181.36,1148.45,1173.16,32795.3
2009-02-19,1189.58,1193.74,1164.89,1185.45,50775.2
2009-02-20,1189.58,1206.06,1169.02,1169.02,18950.2
2009-02-23,1160.78,1177.23,1160.78,1177.23,21620.7
2009-02-24,1156.64,1160.78,1123.75,1131.97,49318
2009-02-25,1169.02,1169.02,1119.65,1136.07,47373.1
2009-02-26,1131.97,1144.31,1131.97,1144.31,33767.8
2009-02-27,1152.61,1160.78,1144.31,1160.78,19435.9
2009-03-02,1152.61,1160.78,1144.31,1152.61,17977.8
2009-03-03,1131.97,1140.22,1127.84,1140.22,18706.3
2009-03-04,1136.07,1140.22,1123.75,1131.97,40327.1
2009-03-05,1144.31,1148.45,1123.75,1144.31,46399.6
2009-03-06,1127.84,1144.31,1123.75,1127.84,42515.9
2009-03-09,1127.84,1140.22,1111.41,1123.75,23563.6
2009-03-10,1119.65,1127.84,1107.27,1107.27,22594.2
2009-03-11,1115.48,1123.75,1082.56,1086.69,66565.2
2009-03-12,1074.32,1086.69,1070.26,1078.48,36440.3
2009-03-13,1061.98,1082.56,1049.64,1061.98,86972.7
2009-03-16,1066.13,1078.48,1066.13,1074.32,53932.4
2009-03-17,1090.84,1094.92,1078.48,1078.48,67535.6
2009-03-18,1082.56,1090.84,1037.33,1049.64,99847.3
2009-03-19,1066.13,1074.32,1061.98,1066.13,61705
2009-03-23,1066.13,1086.69,1066.13,1086.69,76038.8
2009-03-24,1082.56,1103.12,1045.51,1066.13,212571
2009-03-25,1070.26,1099.07,1066.13,1099.07,157668
2009-03-26,1094.92,1111.41,1074.32,1111.41,99361.6
2009-03-27,1127.84,1148.45,1123.75,1140.22,143573
2009-03-30,1152.61,1181.36,1107.27,1111.41,106408
2009-03-31,1115.48,1119.65,1078.48,1086.69,96204.4
2009-04-01,1086.69,1107.27,1086.69,1094.92,50775.2
2009-04-02,1115.48,1136.07,1107.27,1119.65,63649.9
2009-04-03,1144.31,1144.31,1103.12,1103.12,56120.2
2009-04-06,1115.48,1127.84,1103.12,1115.48,34984.1
2009-04-07,1123.75,1148.45,1115.48,1144.31,55632.4
2009-04-08,1119.65,1127.84,1115.48,1119.65,36440.3
2009-04-09,1119.65,1136.07,1119.65,1123.75,34984.1
2009-04-10,1131.97,1131.97,1119.65,1131.97,34497.4
2009-04-13,1131.97,1136.07,1123.75,1127.84,28667.7
2009-04-14,1123.75,1136.07,1111.41,1123.75,41543.4
2009-04-15,1119.65,1127.84,1111.41,1111.41,27208.5
2009-04-16,1123.75,1131.97,1103.12,1107.27,31824.9
2009-04-17,1119.65,1127.84,1115.48,1119.65,38141.3
2009-04-20,1136.07,1136.07,1119.65,1119.65,32067.8
2009-04-21,1123.75,1144.31,1107.27,1131.97,90615.6
2009-04-22,1136.07,1140.22,1111.41,1119.65,28667.7
2009-04-23,1119.65,1119.65,1078.48,1099.07,73124.5
2009-04-24,1090.84,1099.07,1086.69,1090.84,30609.6
2009-04-27,1099.07,1107.27,1066.13,1074.32,52473.2
2009-04-28,1074.32,1078.48,1057.88,1057.88,43971
2009-04-30,1066.13,1082.56,1066.13,1078.48,42029.1
2009-05-01,1078.48,1086.69,1061.98,1066.13,50288.4
2009-05-07,1090.84,1090.84,1070.26,1082.56,34984.1
2009-05-08,1086.69,1094.92,1070.26,1094.92,55389.5
2009-05-11,1107.27,1115.48,1094.92,1115.48,63649.9
2009-05-12,1127.84,1144.31,1115.48,1123.75,53689.5
2009-05-13,1127.84,1156.64,1127.84,1156.64,43728.2
2009-05-14,1140.22,1156.64,1078.48,1078.48,90374.8
2009-05-15,1119.65,1148.45,1107.27,1144.31,99847.3
2009-05-18,1152.61,1152.61,1111.41,1111.41,91589.1
2009-05-19,1152.61,1160.78,1119.65,1127.84,85756.3
2009-05-20,1119.65,1140.22,1119.65,1136.07,35954.6
2009-05-21,1127.84,1131.97,1119.65,1123.75,37897.5
2009-05-22,1119.65,1131.97,1111.41,1115.48,43487.3
2009-05-25,1123.75,1136.07,1123.75,1127.84,43243.4
2009-05-26,1136.07,1140.22,1119.65,1119.65,37897.5
2009-05-27,1127.84,1136.07,1119.65,1123.75,35954.6
2009-05-28,1123.75,1127.84,1115.48,1115.48,34013.7
2009-05-29,1127.84,1127.84,1111.41,1115.48,41543.4
2009-06-01,1123.75,1136.07,1119.65,1136.07,45186.3
2009-06-02,1144.31,1193.74,1144.31,1193.74,189734
2009-06-03,1197.83,1284.29,1189.58,1243.11,319707
2009-06-04,1255.5,1308.96,1251.34,1304.88,207227
2009-06-05,1313.1,1325.44,1243.11,1308.96,204311
2009-06-08,1313.1,1325.44,1271.9,1276.06,101547
2009-06-09,1263.69,1267.76,1222.53,1226.62,109079
2009-06-10,1247.21,1251.34,1222.53,1238.97,144061
2009-06-11,1238.97,1259.58,1238.97,1238.97,39841.4
2009-06-12,1259.58,1259.58,1247.21,1247.21,57333.5
2009-06-15,1255.5,1284.29,1255.5,1259.58,77010.3
2009-06-16,1243.11,1247.21,1214.3,1218.39,90127.8
2009-06-17,1218.39,1234.91,1206.06,1222.53,63408
2009-06-18,1218.39,1222.53,1185.45,1189.58,66565.2
2009-06-19,1201.97,1206.06,1181.36,1189.58,70938.8
2009-06-22,1193.74,1259.58,1193.74,1230.78,138232
2009-06-23,1222.53,1234.91,1201.97,1214.3,66322.4
2009-06-24,1214.3,1222.53,1189.58,1189.58,57820.2
2009-06-25,1230.78,1251.34,1214.3,1222.53,162285
2009-06-26,1251.34,1259.58,1238.97,1247.21,111752
2009-06-29,1259.58,1288.4,1251.34,1263.69,129728
2009-06-30,1288.4,1341.91,1288.4,1333.66,192650
2009-07-01,1354.23,1366.62,1329.51,1341.91,242452
2009-07-02,1346.01,1358.38,1321.31,1329.51,131916
2009-07-03,1288.4,1304.88,1284.29,1292.48,99361.6
2009-07-06,1304.88,1317.19,1292.48,1292.48,95233
2009-07-07,1292.48,1304.88,1271.9,1280.15,153537
2009-07-08,1276.06,1280.15,1251.34,1255.5,123656
2009-07-09,1255.5,1280.15,1255.5,1259.58,67780.5
2009-07-10,1267.76,1296.63,1267.76,1296.63,67293.8
2009-07-13,1296.63,1317.19,1263.69,1263.69,78226.6
2009-07-14,1276.06,1292.48,1276.06,1292.48,51501.7
2009-07-15,1292.48,1296.63,1251.34,1251.34,109322
2009-07-16,1251.34,1276.06,1222.53,1230.78,139201
2009-07-17,1234.91,1247.21,1222.53,1222.53,66322.4
2009-07-21,1234.91,1255.5,1230.78,1251.34,52962
2009-07-22,1263.69,1263.69,1238.97,1243.11,39356.7
2009-07-23,1238.97,1247.21,1206.06,1210.16,76525.6
2009-07-24,1226.62,1230.78,1193.74,1210.16,129245
2009-07-27,1234.91,1263.69,1226.62,1226.62,173215
2009-07-28,1222.53,1259.58,1210.16,1238.97,130702
2009-07-29,1243.11,1243.11,1222.53,1226.62,51017
2009-07-30,1230.78,1243.11,1218.39,1238.97,57333.5
2009-07-31,1251.34,1292.48,1247.21,1276.06,96931
2009-08-03,1263.69,1284.29,1263.69,1263.69,27937.1
2009-08-04,1280.15,1280.15,1263.69,1263.69,34013.7
2009-08-05,1271.9,1288.4,1263.69,1284.29,109322
2009-08-06,1271.9,1321.31,1267.76,1304.88,158396
2009-08-07,1313.1,1321.31,1288.4,1308.96,111510
2009-08-10,1329.51,1329.51,1308.96,1317.19,102519
2009-08-11,1333.66,1378.94,1333.66,1378.94,295169
2009-08-12,1399.52,1461.27,1387.19,1391.33,495109
2009-08-13,1436.56,1473.64,1415.99,1461.27,390889
2009-08-14,1448.94,1498.33,1428.33,1469.51,369267
2009-08-17,1485.94,1539.46,1469.51,1490.06,516246
2009-08-18,1469.51,1490.06,1448.94,1481.85,181231
2009-08-19,1473.64,1481.85,1428.33,1428.33,173943
2009-08-20,1424.23,1473.64,1420.14,1465.39,167141
2009-08-21,1444.8,1465.39,1387.19,1444.8,154265
2009-08-24,1457.14,1469.51,1424.23,1432.48,129487
2009-08-25,1420.14,1420.14,1370.76,1383.05,309017
2009-08-26,1387.19,1403.61,1370.76,1399.52,133375
2009-08-27,1391.33,1411.9,1366.62,1378.94,115639
2009-08-28,1395.43,1403.61,1387.19,1395.43,87702.3
2009-08-31,1436.56,1440.7,1395.43,1399.52,85756.3
2009-09-01,1453.05,1485.94,1436.56,1461.27,404250
2009-09-02,1420.14,1448.94,1415.99,1444.8,147461
2009-09-03,1424.23,1440.7,1411.9,1420.14,115882
2009-09-04,1432.48,1440.7,1415.99,1424.23,124142
2009-09-07,1424.23,1436.56,1415.99,1420.14,75553.1
2009-09-08,1399.52,1407.76,1370.76,1378.94,133375
2009-09-09,1383.05,1383.05,1346.01,1358.38,92560.5
2009-09-10,1374.8,1399.52,1370.76,1391.33,72882.7
2009-09-11,1383.05,1407.76,1378.94,1391.33,112965
2009-09-14,1383.05,1403.61,1362.48,1370.76,74336.8
2009-09-15,1358.38,1374.8,1354.23,1358.38,60978.4
2009-09-16,1378.94,1378.94,1337.8,1337.8,82599.1
2009-09-17,1337.8,1346.01,1313.1,1341.91,58061
2009-09-18,1325.44,1333.66,1308.96,1317.19,58547.8
2009-09-24,1308.96,1341.91,1308.96,1341.91,72639.8
2009-09-25,1313.1,1333.66,1276.06,1300.72,124386
2009-09-28,1280.15,1308.96,1267.76,1288.4,102276
2009-09-29,1296.63,1300.72,1259.58,1263.69,74095.9
2009-09-30,1267.76,1292.48,1263.69,1292.48,42515.9
2009-10-01,1284.29,1284.29,1234.91,1271.9,77740.9
2009-10-02,1230.78,1276.06,1201.97,1263.69,140662
2009-10-05,1280.15,1346.01,1259.58,1337.8,226175
2009-10-06,1325.44,1329.51,1251.34,1263.69,187061
2009-10-07,1300.72,1333.66,1280.15,1333.66,227634
2009-10-08,1313.1,1325.44,1288.4,1308.96,106651
2009-10-09,1321.31,1374.8,1296.63,1341.91,227149
2009-10-13,1337.8,1354.23,1304.88,1337.8,138718
2009-10-14,1333.66,1350.16,1325.44,1341.91,62676.4
2009-10-15,1341.91,1346.01,1317.19,1329.51,69967.3
2009-10-16,1325.44,1329.51,1300.72,1308.96,60735.5
2009-10-19,1288.4,1333.66,1288.4,1313.1,51746.6
2009-10-20,1333.66,1341.91,1308.96,1317.19,50045.6
2009-10-21,1304.88,1403.61,1304.88,1383.05,195809
2009-10-22,1383.05,1395.43,1370.76,1391.33,117096
2009-10-23,1383.05,1391.33,1362.48,1374.8,94502.4
2009-10-26,1383.05,1440.7,1383.05,1407.76,124869
2009-10-27,1391.33,1391.33,1354.23,1362.48,121713
2009-10-28,1350.16,1378.94,1329.51,1354.23,114667
2009-10-29,1325.44,1350.16,1321.31,1333.66,91589.1
2009-10-30,1329.51,1350.16,1313.1,1317.19,76284.7
2009-11-02,1300.72,1321.31,1255.5,1313.1,128755
2009-11-04,1292.48,1313.1,1292.48,1304.88,62920.3
2009-11-05,1296.63,1304.88,1288.4,1300.72,59762.1
2009-11-06,1300.72,1300.72,1263.69,1276.06,61950.9
2009-11-09,1276.06,1276.06,1251.34,1259.58,80173.6
2009-11-10,1263.69,1271.9,1247.21,1259.58,81868.5
2009-11-11,1267.76,1300.72,1267.76,1284.29,116607
2009-11-12,1284.29,1296.63,1280.15,1284.29,97660.6
2009-11-13,1292.48,1300.72,1280.15,1292.48,70692.8
2009-11-16,1284.29,1284.29,1267.76,1276.06,74825.5
2009-11-17,1263.69,1271.9,1234.91,1243.11,97904.5
2009-11-18,1238.97,1276.06,1230.78,1243.11,64865.2
2009-11-19,1243.11,1251.34,1201.97,1218.39,75553.1
2009-11-20,1193.74,1222.53,1193.74,1222.53,59034.5
2009-11-24,1226.62,1238.97,1201.97,1214.3,59276.3
2009-11-25,1230.78,1230.78,1214.3,1222.53,55877.3
2009-11-26,1238.97,1255.5,1214.3,1234.91,87702.3
2009-11-27,1214.3,1226.62,1201.97,1210.16,72152
2009-11-30,1230.78,1238.97,1218.39,1222.53,83814.5
2009-12-01,1222.53,1247.21,1214.3,1247.21,78955.2
2009-12-02,1263.69,1296.63,1243.11,1251.34,66565.2
2009-12-03,1271.9,1276.06,1255.5,1263.69,57333.5
2009-12-04,1251.34,1255.5,1230.78,1243.11,61221.3
2009-12-07,1263.69,1267.76,1247.21,1255.5,42755.7
2009-12-08,1238.97,1251.34,1234.91,1238.97,54419.1
2009-12-09,1243.11,1243.11,1214.3,1214.3,68752
2009-12-10,1214.3,1218.39,1201.97,1214.3,76769.5
2009-12-11,1218.39,1222.53,1201.97,1218.39,92073.8
2009-12-14,1222.53,1222.53,1193.74,1201.97,42755.7
2009-12-15,1197.83,1201.97,1189.58,1197.83,36440.3
2009-12-16,1197.83,1206.06,1181.36,1185.45,80412.4
2009-12-17,1185.45,1193.74,1173.16,1177.23,77254.2
2009-12-18,1181.36,1210.16,1177.23,1206.06,72639.8
2009-12-21,1210.16,1226.62,1189.58,1214.3,96446.3
2009-12-22,1222.53,1226.62,1210.16,1222.53,67535.6
2009-12-24,1214.3,1230.78,1206.06,1222.53,47373.1
2009-12-25,1230.78,1230.78,1206.06,1226.62,41786.3
2009-12-28,1243.11,1243.11,1226.62,1238.97,36683.1
2009-12-29,1238.97,1238.97,1218.39,1230.78,23809.5
2009-12-30,1230.78,1238.97,1218.39,1222.53,42515.9
2010-01-04,1222.53,1234.91,1206.06,1230.78,34254.5
2010-01-05,1243.11,1243.11,1230.78,1230.78,38384.2
2010-01-06,1234.91,1238.97,1226.62,1238.97,29395.3
2010-01-07,1234.91,1238.97,1222.53,1230.78,35226
2010-01-08,1234.91,1238.97,1226.62,1230.78,34013.7
2010-01-12,1234.91,1280.15,1234.91,1280.15,83814.5
2010-01-13,1280.15,1284.29,1259.58,1280.15,60249.8
2010-01-14,1276.06,1276.06,1255.5,1267.76,49803.7
2010-01-15,1267.76,1280.15,1251.34,1276.06,57820.2
2010-01-18,1263.69,1271.9,1259.58,1267.76,18706.3
2010-01-19,1267.76,1271.9,1243.11,1243.11,63892.7
2010-01-20,1247.21,1247.21,1214.3,1214.3,98633
2010-01-21,1201.97,1226.62,1201.97,1214.3,90127.8
2010-01-22,1210.16,1218.39,1201.97,1218.39,63408
2010-01-25,1206.06,1218.39,1206.06,1210.16,39599.5
2010-01-26,1210.16,1214.3,1193.74,1201.97,57333.5
2010-01-27,1197.83,1222.53,1197.83,1206.06,65837.7
2010-01-28,1197.83,1206.06,1193.74,1201.97,62437.6
2010-01-29,1193.74,1201.97,1189.58,1193.74,37655.6
2010-02-01,1197.83,1201.97,1185.45,1193.74,81384.8
2010-02-02,1193.74,1201.97,1189.58,1189.58,51989.5
2010-02-03,1214.3,1238.97,1210.16,1234.91,126815
2010-02-04,1243.11,1255.5,1206.06,1222.53,140662
2010-02-05,1214.3,1214.3,1185.45,1189.58,129245
2010-02-08,1181.36,1197.83,1181.36,1193.74,44701.6
2010-02-09,1193.74,1197.83,1181.36,1189.58,63892.7
2010-02-10,1189.58,1193.74,1181.36,1185.45,56361
2010-02-12,1185.45,1189.58,1177.23,1181.36,59276.3
2010-02-15,1193.74,1197.83,1173.16,1185.45,65350.9
2010-02-16,1185.45,1185.45,1173.16,1181.36,48100.7
2010-02-17,1185.45,1197.83,1181.36,1193.74,81384.8
2010-02-18,1197.83,1201.97,1189.58,1197.83,69235.7
2010-02-19,1197.83,1197.83,1189.58,1193.74,45186.3
2010-02-22,1210.16,1214.3,1201.97,1214.3,57333.5
2010-02-23,1230.78,1243.11,1210.16,1243.11,154265
2010-02-24,1243.11,1304.88,1230.78,1292.48,394530
2010-02-25,1317.19,1403.61,1313.1,1333.66,696018
2010-02-26,1333.66,1366.62,1325.44,1358.38,189734
2010-03-01,1325.44,1346.01,1313.1,1329.51,108835
2010-03-02,1325.44,1337.8,1276.06,1300.72,192167
2010-03-03,1296.63,1296.63,1280.15,1288.4,117825
2010-03-04,1288.4,1313.1,1276.06,1288.4,98147.3
2010-03-05,1321.31,1321.31,1296.63,1300.72,88916.6
2010-03-08,1296.63,1313.1,1284.29,1288.4,90374.8
2010-03-09,1284.29,1317.19,1284.29,1308.96,89645.2
2010-03-10,1300.72,1308.96,1292.48,1300.72,40327.1
2010-03-11,1292.48,1308.96,1292.48,1304.88,62191.7
2010-03-12,1317.19,1317.19,1304.88,1313.1,87459.4
2010-03-15,1308.96,1313.1,1284.29,1288.4,95473.8
2010-03-16,1288.4,1296.63,1276.06,1276.06,82355.3
2010-03-17,1280.15,1280.15,1247.21,1255.5,181231
2010-03-18,1251.34,1255.5,1247.21,1251.34,114912
2010-03-19,1263.69,1263.69,1243.11,1255.5,66079.5
2010-03-23,1251.34,1259.58,1247.21,1247.21,73853.1
2010-03-24,1259.58,1259.58,1243.11,1255.5,74336.8
2010-03-25,1255.5,1280.15,1255.5,1267.76,66322.4
2010-03-26,1271.9,1292.48,1251.34,1280.15,173215
2010-03-29,1276.06,1280.15,1263.69,1267.76,51501.7
2010-03-30,1271.9,1292.48,1263.69,1288.4,68993.8
2010-03-31,1280.15,1292.48,1276.06,1284.29,41543.4
2010-04-01,1276.06,1284.29,1271.9,1276.06,76284.7
2010-04-02,1280.15,1280.15,1247.21,1267.76,73124.5
2010-04-05,1263.69,1271.9,1255.5,1267.76,54175.2
2010-04-06,1267.76,1271.9,1255.5,1263.69,56361
2010-04-07,1271.9,1284.29,1267.76,1284.29,74825.5
2010-04-08,1276.06,1284.29,1271.9,1276.06,100334
2010-04-09,1267.76,1284.29,1267.76,1267.76,108835
2010-04-12,1276.06,1304.88,1271.9,1300.72,128272
2010-04-13,1304.88,1317.19,1300.72,1308.96,89887
2010-04-14,1317.19,1317.19,1271.9,1271.9,131186
2010-04-15,1296.63,1317.19,1280.15,1300.72,138961
2010-04-16,1304.88,1308.96,1288.4,1300.72,73368.4
2010-04-19,1280.15,1292.48,1271.9,1276.06,66565.2
2010-04-20,1280.15,1288.4,1271.9,1276.06,41055.7
2010-04-21,1276.06,1288.4,1276.06,1284.29,34740.3
2010-04-22,1284.29,1308.96,1276.06,1296.63,73124.5
2010-04-23,1288.4,1300.72,1284.29,1296.63,31096.3
2010-04-26,1300.72,1304.88,1296.63,1296.63,36198.4
2010-04-27,1300.72,1300.72,1288.4,1292.48,43000.6
2010-04-28,1288.4,1292.48,1284.29,1288.4,47373.1
2010-04-30,1296.63,1313.1,1296.63,1308.96,63892.7
2010-05-06,1292.48,1296.63,1276.06,1280.15,74095.9
2010-05-07,1251.34,1255.5,1214.3,1226.62,150136
2010-05-10,1230.78,1259.58,1226.62,1259.58,61464.1
2010-05-11,1271.9,1271.9,1230.78,1234.91,99361.6
2010-05-12,1247.21,1251.34,1238.97,1247.21,51746.6
2010-05-13,1247.21,1251.34,1230.78,1234.91,68752
2010-05-14,1234.91,1263.69,1226.62,1251.34,79682.8
2010-05-17,1255.5,1267.76,1247.21,1251.34,91345.2
2010-05-18,1267.76,1267.76,1234.91,1247.21,137018
2010-05-19,1247.21,1259.58,1238.97,1259.58,86244.1
2010-05-20,1243.11,1263.69,1238.97,1259.58,67293.8
2010-05-21,1251.34,1255.5,1234.91,1234.91,70692.8
2010-05-24,1230.78,1251.34,1226.62,1226.62,73610.2
2010-05-25,1230.78,1230.78,1197.83,1206.06,88430.8
2010-05-26,1201.97,1206.06,1185.45,1193.74,60004.9
2010-05-27,1193.74,1201.97,1177.23,1193.74,84785.9
2010-05-28,1201.97,1210.16,1177.23,1197.83,123656
2010-05-31,1201.97,1218.39,1189.58,1206.06,98147.3
2010-06-01,1206.06,1218.39,1193.74,1206.06,46399.6
2010-06-02,1206.06,1234.91,1206.06,1222.53,75798
2010-06-03,1234.91,1247.21,1230.78,1238.97,47373.1
2010-06-04,1230.78,1288.4,1230.78,1271.9,127543
2010-06-07,1259.58,1263.69,1226.62,1230.78,66079.5
2010-06-08,1214.3,1251.34,1214.3,1243.11,33527
2010-06-09,1255.5,1284.29,1247.21,1276.06,97418.7
2010-06-10,1271.9,1276.06,1259.58,1271.9,28908.5
2010-06-11,1288.4,1333.66,1280.15,1321.31,217429
2010-06-14,1329.51,1329.51,1304.88,1317.19,92560.5
2010-06-15,1304.88,1304.88,1296.63,1296.63,26237.1
2010-06-16,1304.88,1317.19,1296.63,1308.96,55632.4
2010-06-17,1308.96,1308.96,1280.15,1292.48,53932.4
2010-06-18,1288.4,1296.63,1280.15,1296.63,52473.2
2010-06-21,1296.63,1308.96,1284.29,1304.88,52473.2
2010-06-22,1292.48,1300.72,1284.29,1300.72,38384.2
2010-06-23,1276.06,1304.88,1276.06,1300.72,22594.2
2010-06-24,1288.4,1304.88,1284.29,1296.63,20651.3
2010-06-25,1296.63,1296.63,1267.76,1284.29,60493.7
2010-06-28,1280.15,1308.96,1280.15,1308.96,41055.7
2010-06-29,1296.63,1296.63,1271.9,1276.06,43487.3
2010-06-30,1255.5,1267.76,1247.21,1255.5,30124.9
2010-07-01,1238.97,1276.06,1238.97,1251.34,56846.7
2010-07-02,1263.69,1263.69,1230.78,1238.97,44459.8
2010-07-05,1222.53,1234.91,1214.3,1222.53,63892.7
2010-07-06,1214.3,1234.91,1214.3,1226.62,28181
2010-07-07,1230.78,1230.78,1218.39,1226.62,23321.7
2010-07-08,1259.58,1259.58,1234.91,1251.34,49803.7
2010-07-09,1255.5,1259.58,1247.21,1247.21,30609.6
2010-07-12,1259.58,1259.58,1243.11,1243.11,30124.9
2010-07-13,1255.5,1255.5,1243.11,1243.11,30367.7
2010-07-14,1259.58,1263.69,1247.21,1259.58,27208.5
2010-07-15,1263.69,1263.69,1243.11,1247.21,20163.5
2010-07-16,1247.21,1251.34,1226.62,1238.97,31581
2010-07-20,1218.39,1243.11,1214.3,1234.91,48347.6
2010-07-21,1247.21,1251.34,1226.62,1230.78,45430.2
2010-07-22,1234.91,1255.5,1234.91,1255.5,38869.9
2010-07-23,1271.9,1271.9,1247.21,1251.34,37172.9
2010-07-26,1284.29,1288.4,1267.76,1267.76,41543.4
2010-07-27,1263.69,1271.9,1263.69,1267.76,9961.36
2010-07-28,1267.76,1280.15,1259.58,1271.9,34984.1
2010-07-29,1259.58,1267.76,1251.34,1263.69,33284.1
2010-07-30,1255.5,1255.5,1230.78,1238.97,33040.2
2010-08-02,1234.91,1247.21,1234.91,1238.97,21620.7
2010-08-03,1251.34,1255.5,1243.11,1251.34,23321.7
2010-08-04,1243.11,1247.21,1230.78,1243.11,23077.8
2010-08-05,1247.21,1255.5,1238.97,1255.5,26965.7
2010-08-06,1247.21,1333.66,1243.11,1317.19,142604
2010-08-09,1304.88,1308.96,1284.29,1300.72,33767.8
2010-08-10,1296.63,1296.63,1276.06,1288.4,26237.1
2010-08-11,1280.15,1284.29,1267.76,1267.76,23321.7
2010-08-12,1251.34,1271.9,1247.21,1271.9,35467.8
2010-08-13,1267.76,1296.63,1255.5,1280.15,35954.6
2010-08-16,1263.69,1288.4,1247.21,1280.15,29395.3
2010-08-17,1267.76,1288.4,1263.69,1284.29,34497.4
2010-08-18,1280.15,1296.63,1267.76,1284.29,31824.9
2010-08-19,1276.06,1296.63,1276.06,1288.4,30367.7
2010-08-20,1267.76,1280.15,1263.69,1267.76,24778.9
2010-08-23,1267.76,1304.88,1267.76,1288.4,30854.5
2010-08-24,1276.06,1288.4,1271.9,1276.06,24778.9
2010-08-25,1267.76,1276.06,1259.58,1267.76,16519.6
2010-08-26,1263.69,1267.76,1251.34,1263.69,30367.7
2010-08-27,1263.69,1300.72,1263.69,1296.63,33284.1
2010-08-30,1300.72,1313.1,1296.63,1308.96,28667.7
2010-08-31,1288.4,1308.96,1263.69,1276.06,32310.6
2010-09-01,1267.76,1267.76,1247.21,1263.69,41543.4
2010-09-02,1271.9,1280.15,1251.34,1280.15,35467.8
2010-09-03,1280.15,1280.15,1255.5,1255.5,32310.6
2010-09-06,1255.5,1263.69,1251.34,1263.69,27453.4
2010-09-07,1255.5,1259.58,1243.11,1243.11,39110.7
2010-09-08,1243.11,1243.11,1234.91,1238.97,28422.8
2010-09-09,1247.21,1247.21,1234.91,1238.97,11175.6
2010-09-10,1222.53,1259.58,1222.53,1255.5,63649.9
2010-09-13,1255.5,1263.69,1247.21,1255.5,30609.6
2010-09-14,1263.69,1263.69,1255.5,1259.58,11418.5
2010-09-15,1255.5,1267.76,1255.5,1259.58,34740.3
2010-09-16,1255.5,1263.69,1255.5,1259.58,43243.4
2010-09-17,1259.58,1284.29,1255.5,1271.9,34254.5
2010-09-21,1288.4,1300.72,1271.9,1292.48,57578.3
2010-09-22,1284.29,1329.51,1284.29,1313.1,82114.4
2010-09-24,1333.66,1432.48,1333.66,1378.94,505070
2010-09-27,1378.94,1378.94,1341.91,1350.16,154751
2010-09-28,1337.8,1378.94,1337.8,1374.8,95473.8
2010-09-29,1362.48,1378.94,1358.38,1374.8,59276.3
2010-09-30,1378.94,1383.05,1346.01,1378.94,98877.9
2010-10-01,1362.48,1370.76,1341.91,1358.38,129487
2010-10-04,1358.38,1374.8,1354.23,1354.23,67780.5
2010-10-05,1341.91,1350.16,1333.66,1346.01,67535.6
2010-10-06,1346.01,1354.23,1337.8,1354.23,78469.5
2010-10-07,1346.01,1354.23,1325.44,1333.66,67050.9
2010-10-08,1341.91,1341.91,1325.44,1325.44,73124.5
2010-10-12,1333.66,1333.66,1243.11,1263.69,176132
2010-10-13,1284.29,1288.4,1276.06,1284.29,80173.6
2010-10-14,1284.29,1292.48,1259.58,1271.9,124386
2010-10-15,1284.29,1284.29,1247.21,1247.21,102035
2010-10-18,1243.11,1267.76,1243.11,1251.34,48831.3
2010-10-19,1251.34,1263.69,1234.91,1243.11,60249.8
2010-10-20,1247.21,1247.21,1230.78,1243.11,41543.4
2010-10-21,1247.21,1251.34,1230.78,1234.91,45186.3
2010-10-22,1238.97,1238.97,1226.62,1230.78,60249.8
2010-10-25,1226.62,1226.62,1201.97,1210.16,118798
2010-10-26,1218.39,1238.97,1218.39,1230.78,134347
2010-10-27,1234.91,1234.91,1222.53,1226.62,28908.5
2010-10-28,1230.78,1234.91,1218.39,1234.91,76525.6
2010-10-29,1234.91,1234.91,1214.3,1230.78,50775.2
2010-11-01,1234.91,1234.91,1189.58,1197.83,87945.1
2010-11-02,1197.83,1197.83,1185.45,1185.45,65837.7
2010-11-04,1197.83,1210.16,1197.83,1201.97,40084.2
2010-11-05,1214.3,1226.62,1210.16,1218.39,57092.6
2010-11-08,1226.62,1226.62,1189.58,1193.74,91345.2
2010-11-09,1197.83,1201.97,1193.74,1197.83,53202.8
2010-11-10,1197.83,1201.97,1189.58,1193.74,86244.1
2010-11-11,1189.58,1193.74,1185.45,1185.45,67293.8
2010-11-12,1185.45,1206.06,1181.36,1201.97,134100
2010-11-15,1201.97,1218.39,1201.97,1218.39,94747.3
2010-11-16,1218.39,1218.39,1210.16,1214.3,72152
2010-11-17,1206.06,1218.39,1201.97,1214.3,126570
2010-11-18,1214.3,1238.97,1210.16,1234.91,161068
2010-11-19,1238.97,1243.11,1226.62,1234.91,78469.5
2010-11-22,1238.97,1251.34,1238.97,1247.21,41300.6
2010-11-24,1201.97,1230.78,1201.97,1222.53,175400
2010-11-25,1226.62,1251.34,1226.62,1247.21,101063
2010-11-26,1251.34,1255.5,1243.11,1251.34,61464.1
2010-11-29,1247.21,1259.58,1247.21,1255.5,55632.4
2010-11-30,1255.5,1280.15,1251.34,1259.58,114667
2010-12-01,1247.21,1255.5,1238.97,1247.21,49803.7
2010-12-02,1255.5,1259.58,1251.34,1259.58,39110.7
2010-12-03,1259.58,1263.69,1243.11,1247.21,30854.5
2010-12-06,1263.69,1267.76,1251.34,1267.76,56846.7
2010-12-07,1259.58,1271.9,1255.5,1267.76,36683.1
2010-12-08,1263.69,1276.06,1263.69,1276.06,33527
2010-12-09,1276.06,1280.15,1259.58,1267.76,44212.9
2010-12-10,1267.76,1267.76,1259.58,1267.76,70208.1
2010-12-13,1271.9,1276.06,1259.58,1271.9,40814.8
2010-12-14,1276.06,1276.06,1259.58,1271.9,30124.9
2010-12-15,1276.06,1276.06,1263.69,1271.9,67535.6
2010-12-16,1276.06,1276.06,1259.58,1263.69,41300.6
2010-12-17,1259.58,1271.9,1255.5,1259.58,47129.2
2010-12-20,1251.34,1280.15,1251.34,1276.06,88673.7
2010-12-21,1267.76,1300.72,1267.76,1284.29,132886
2010-12-22,1276.06,1288.4,1271.9,1271.9,69723.4
2010-12-24,1267.76,1276.06,1259.58,1267.76,49318
2010-12-27,1276.06,1276.06,1247.21,1251.34,105917
2010-12-28,1251.34,1263.69,1251.34,1255.5,26965.7
2010-12-29,1247.21,1267.76,1247.21,1267.76,52233.4
2010-12-30,1267.76,1276.06,1255.5,1267.76,73610.2
2011-01-04,1276.06,1296.63,1276.06,1276.06,115396
2011-01-05,1276.06,1276.06,1259.58,1263.69,50530.3
2011-01-06,1280.15,1280.15,1259.58,1267.76,62191.7
2011-01-07,1276.06,1276.06,1263.69,1267.76,62437.6
2011-01-11,1267.76,1288.4,1263.69,1288.4,98633
2011-01-12,1300.72,1341.91,1292.48,1337.8,358578
2011-01-13,1354.23,1354.23,1313.1,1325.44,164227
2011-01-14,1325.44,1337.8,1313.1,1329.51,121713
2011-01-17,1346.01,1378.94,1346.01,1378.94,320438
2011-01-18,1374.8,1387.19,1358.38,1374.8,193621
2011-01-19,1370.76,1370.76,1346.01,1354.23,112965
2011-01-20,1354.23,1366.62,1350.16,1362.48,67293.8
2011-01-21,1366.62,1366.62,1313.1,1325.44,116854
2011-01-24,1329.51,1337.8,1317.19,1329.51,56604.9
2011-01-25,1346.01,1358.38,1337.8,1346.01,53445.6
2011-01-26,1337.8,1354.23,1337.8,1350.16,86244.1
2011-01-27,1358.38,1391.33,1354.23,1391.33,108595
2011-01-28,1374.8,1407.76,1362.48,1387.19,164956
2011-01-31,1370.76,1395.43,1370.76,1383.05,144546
2011-02-01,1366.62,1370.76,1300.72,1329.51,289341
2011-02-02,1350.16,1350.16,1325.44,1337.8,115152
2011-02-03,1341.91,1366.62,1337.8,1366.62,141878
2011-02-04,1358.38,1387.19,1354.23,1383.05,166899
2011-02-07,1395.43,1395.43,1366.62,1391.33,107620
2011-02-08,1391.33,1391.33,1366.62,1374.8,51017
2011-02-09,1374.8,1383.05,1362.48,1378.94,50288.4
2011-02-10,1366.62,1407.76,1366.62,1395.43,105192
2011-02-14,1403.61,1407.76,1391.33,1403.61,69478.5
2011-02-15,1407.76,1494.21,1395.43,1465.39,416398
2011-02-16,1485.94,1535.35,1481.85,1510.66,485391
2011-02-17,1518.89,1518.89,1461.27,1469.51,279624
2011-02-18,1461.27,1481.85,1453.05,1473.64,113209
2011-02-21,1461.27,1473.64,1461.27,1469.51,51746.6
2011-02-22,1465.39,1473.64,1432.48,1444.8,78955.2
2011-02-23,1420.14,1444.8,1420.14,1428.33,77982.7
2011-02-24,1415.99,1436.56,1383.05,1399.52,123898
2011-02-25,1383.05,1424.23,1366.62,1420.14,176617
2011-02-28,1440.7,1440.7,1387.19,1407.76,121713
2011-03-01,1411.9,1411.9,1383.05,1399.52,178803
2011-03-02,1391.33,1407.76,1374.8,1391.33,151593
2011-03-03,1395.43,1432.48,1387.19,1424.23,85756.3
2011-03-04,1440.7,1440.7,1424.23,1436.56,85271.6
2011-03-07,1440.7,1448.94,1428.33,1436.56,151836
2011-03-08,1444.8,1461.27,1428.33,1432.48,116368
2011-03-09,1453.05,1453.05,1420.14,1424.23,128030
2011-03-10,1420.14,1448.94,1420.14,1440.7,93773.8
2011-03-11,1432.48,1444.8,1424.23,1432.48,157426
2011-03-14,1267.76,1366.62,1218.39,1284.29,232735
2011-03-15,1267.76,1284.29,1074.32,1177.23,318979
2011-03-16,1177.23,1267.76,1173.16,1238.97,271846
2011-03-17,1173.16,1230.78,1169.02,1214.3,178559
2011-03-18,1247.21,1296.63,1247.21,1284.29,127054
2011-03-22,1329.51,1354.23,1317.19,1341.91,213300
2011-03-23,1366.62,1366.62,1337.8,1354.23,114423
2011-03-24,1378.94,1391.33,1358.38,1378.94,80898.1
2011-03-25,1411.9,1411.9,1378.94,1399.52,94502.4
2011-03-28,1399.52,1420.14,1399.52,1420.14,99120.8
2011-03-29,1407.76,1415.99,1395.43,1407.76,118070
2011-03-30,1399.52,1448.94,1395.43,1448.94,88184.9
2011-03-31,1444.8,1444.8,1411.9,1436.56,78226.6
2011-04-01,1420.14,1436.56,1403.61,1420.14,104707
2011-04-04,1440.7,1440.7,1428.33,1436.56,79198.1
2011-04-05,1428.33,1432.48,1415.99,1432.48,82841
2011-04-06,1415.99,1444.8,1403.61,1436.56,116854
2011-04-07,1440.7,1555.98,1440.7,1531.24,608319
2011-04-08,1523.04,1634.15,1518.89,1601.21,1176310
2011-04-11,1597.11,1700.02,1588.83,1683.54,967626
2011-04-12,1667.11,1683.54,1630.04,1642.35,587185
2011-04-13,1654.74,1662.96,1592.97,1601.21,454295
2011-04-14,1630.04,1683.54,1605.36,1679.44,364166
2011-04-15,1650.6,1671.17,1646.49,1646.49,132644
2011-04-18,1642.35,1720.62,1642.35,1679.44,427575
2011-04-19,1650.6,1675.3,1638.29,1650.6,158882
2011-04-20,1658.87,1700.02,1654.74,1683.54,218646
2011-04-21,1695.92,1704.12,1683.54,1683.54,161068
2011-04-22,1691.77,1691.77,1667.11,1675.3,155481
2011-04-25,1671.17,1683.54,1654.74,1658.87,84299.2
2011-04-26,1650.6,1658.87,1642.35,1646.49,104221
2011-04-27,1658.87,1658.87,1642.35,1654.74,88184.9
2011-04-28,1650.6,1667.11,1646.49,1658.87,127054
2011-05-02,1662.96,1679.44,1662.96,1675.3,73610.2
2011-05-06,1671.17,1683.54,1662.96,1679.44,119284
2011-05-09,1683.54,1683.54,1667.11,1671.17,141148
2011-05-10,1671.17,1675.3,1658.87,1658.87,89158.4
2011-05-11,1662.96,1675.3,1658.87,1671.17,56120.2
2011-05-12,1658.87,1671.17,1630.04,1638.29,109566
2011-05-13,1621.79,1621.79,1564.17,1584.8,201396
2011-05-16,1531.24,1539.46,1469.51,1485.94,370968
2011-05-17,1481.85,1490.06,1453.05,1469.51,147949
2011-05-18,1465.39,1506.55,1465.39,1490.06,84785.9
2011-05-19,1502.46,1510.66,1490.06,1494.21,72152
2011-05-20,1485.94,1485.94,1457.14,1457.14,89400.3
2011-05-23,1448.94,1461.27,1436.56,1448.94,116368
2011-05-24,1453.05,1457.14,1436.56,1440.7,88184.9
2011-05-25,1448.94,1457.14,1432.48,1440.7,104707
2011-05-26,1448.94,1457.14,1436.56,1440.7,101547
2011-05-27,1440.7,1453.05,1420.14,1432.48,105192
2011-05-30,1444.8,1444.8,1428.33,1440.7,90374.8
2011-05-31,1448.94,1465.39,1440.7,1453.05,81627.7
2011-06-01,1444.8,1461.27,1436.56,1448.94,130216
2011-06-02,1424.23,1440.7,1411.9,1420.14,130943
2011-06-03,1403.61,1415.99,1341.91,1354.23,252657
2011-06-06,1387.19,1387.19,1321.31,1329.51,174431
2011-06-07,1329.51,1346.01,1308.96,1337.8,214514
2011-06-08,1325.44,1354.23,1321.31,1346.01,100575
2011-06-09,1333.66,1341.91,1308.96,1325.44,157909
2011-06-10,1304.88,1333.66,1304.88,1317.19,167141
2011-06-13,1300.72,1325.44,1284.29,1308.96,161068
2011-06-14,1296.63,1325.44,1288.4,1321.31,158153
2011-06-15,1333.66,1341.91,1321.31,1341.91,68752
2011-06-16,1333.66,1362.48,1329.51,1337.8,110051
2011-06-17,1333.66,1337.8,1288.4,1288.4,109079
2011-06-20,1284.29,1300.72,1284.29,1292.48,69478.5
2011-06-21,1304.88,1333.66,1304.88,1325.44,64622.3
2011-06-22,1325.44,1341.91,1317.19,1333.66,53689.5
2011-06-23,1317.19,1337.8,1317.19,1321.31,32067.8
2011-06-24,1321.31,1329.51,1308.96,1308.96,59520.2
2011-06-27,1321.31,1325.44,1304.88,1304.88,73853.1
2011-06-28,1304.88,1313.1,1296.63,1300.72,64865.2
2011-06-29,1300.72,1317.19,1296.63,1313.1,74582.7
2011-06-30,1313.1,1329.51,1313.1,1329.51,55146.7
2011-07-01,1337.8,1374.8,1329.51,1358.38,116854
2011-07-04,1378.94,1415.99,1366.62,1411.9,135560
2011-07-05,1407.76,1420.14,1391.33,1399.52,73124.5
2011-07-06,1391.33,1428.33,1378.94,1420.14,112965
2011-07-07,1407.76,1407.76,1391.33,1399.52,80173.6
2011-07-08,1399.52,1403.61,1383.05,1391.33,94018.7
2011-07-11,1391.33,1391.33,1366.62,1370.76,95718.7
2011-07-12,1354.23,1354.23,1333.66,1337.8,90374.8
2011-07-13,1337.8,1350.16,1329.51,1350.16,62676.4
2011-07-14,1354.23,1354.23,1337.8,1337.8,47613.9
2011-07-15,1333.66,1346.01,1329.51,1333.66,62437.6
2011-07-19,1337.8,1346.01,1317.19,1321.31,55632.4
2011-07-20,1329.51,1333.66,1321.31,1325.44,46644.5
2011-07-21,1329.51,1329.51,1317.19,1325.44,34984.1
2011-07-22,1329.51,1329.51,1317.19,1317.19,57578.3
2011-07-25,1321.31,1321.31,1308.96,1313.1,64865.2
2011-07-26,1308.96,1325.44,1308.96,1317.19,72152
2011-07-27,1308.96,1313.1,1300.72,1308.96,62676.4
2011-07-28,1304.88,1304.88,1300.72,1304.88,34984.1
2011-07-29,1300.72,1510.66,1296.63,1510.66,226905
2011-08-01,1378.94,1461.27,1378.94,1440.7,381171
2011-08-02,1420.14,1523.04,1420.14,1502.46,389432
2011-08-03,1490.06,1498.33,1440.7,1444.8,326509
2011-08-04,1432.48,1444.8,1420.14,1424.23,92804.4
2011-08-05,1378.94,1399.52,1366.62,1391.33,136532
2011-08-08,1362.48,1378.94,1317.19,1325.44,125113
2011-08-09,1267.76,1308.96,1267.76,1304.88,141632
2011-08-10,1329.51,1370.76,1313.1,1354.23,133375
2011-08-11,1337.8,1444.8,1337.8,1432.48,155966
2011-08-12,1436.56,1453.05,1391.33,1415.99,118798
2011-08-15,1420.14,1448.94,1403.61,1415.99,70938.8
2011-08-16,1432.48,1432.48,1399.52,1411.9,44459.8
2011-08-17,1391.33,1399.52,1374.8,1378.94,53202.8
2011-08-18,1378.94,1387.19,1354.23,1358.38,46157.8
2011-08-19,1329.51,1399.52,1329.51,1378.94,102762
2011-08-22,1366.62,1440.7,1366.62,1424.23,129245
2011-08-23,1424.23,1457.14,1424.23,1436.56,166899
2011-08-24,1436.56,1453.05,1432.48,1448.94,78711.3
2011-08-25,1477.76,1502.46,1469.51,1473.64,109566
2011-08-26,1481.85,1481.85,1428.33,1436.56,77740.9
2011-08-29,1436.56,1473.64,1424.23,1453.05,74336.8
2011-08-30,1453.05,1473.64,1453.05,1457.14,22837
2011-08-31,1444.8,1453.05,1424.23,1432.48,43000.6
2011-09-01,1440.7,1465.39,1440.7,1457.14,34984.1
2011-09-02,1461.27,1485.94,1457.14,1481.85,70453
2011-09-05,1469.51,1490.06,1461.27,1465.39,27453.4
2011-09-06,1473.64,1473.64,1444.8,1448.94,36198.4
2011-09-07,1461.27,1461.27,1448.94,1453.05,31824.9
2011-09-08,1453.05,1461.27,1453.05,1461.27,18706.3
2011-09-09,1453.05,1461.27,1436.56,1440.7,57092.6
2011-09-12,1424.23,1428.33,1411.9,1415.99,27208.5
2011-09-13,1411.9,1424.23,1399.52,1411.9,25995.2
2011-09-14,1411.9,1411.9,1378.94,1383.05,25021.8
2011-09-15,1399.52,1407.76,1358.38,1370.76,32067.8
2011-09-16,1370.76,1424.23,1370.76,1424.23,43487.3
2011-09-20,1391.33,1395.43,1378.94,1378.94,24537
2011-09-21,1387.19,1387.19,1346.01,1346.01,34013.7
2011-09-22,1346.01,1346.01,1292.48,1313.1,77982.7
2011-09-26,1304.88,1313.1,1288.4,1292.48,56846.7
2011-09-27,1296.63,1313.1,1296.63,1313.1,50045.6
2011-09-28,1321.31,1354.23,1321.31,1350.16,33040.2
2011-09-29,1346.01,1366.62,1346.01,1362.48,34984.1
2011-09-30,1362.48,1362.48,1337.8,1354.23,60978.4
2011-10-03,1337.8,1337.8,1321.31,1333.66,19435.9
2011-10-04,1329.51,1337.8,1325.44,1329.51,13361.4
2011-10-05,1329.51,1329.51,1300.72,1313.1,25509.5
2011-10-06,1317.19,1346.01,1313.1,1325.44,16519.6
2011-10-07,1341.91,1370.76,1325.44,1350.16,38627.1
2011-10-11,1350.16,1350.16,1304.88,1329.51,72882.7
2011-10-12,1317.19,1333.66,1308.96,1321.31,59034.5
2011-10-13,1337.8,1341.91,1329.51,1337.8,20651.3
2011-10-14,1321.31,1325.44,1313.1,1313.1,48587.4
2011-10-17,1329.51,1346.01,1321.31,1346.01,26724.8
2011-10-18,1346.01,1346.01,1321.31,1321.31,20651.3
2011-10-19,1341.91,1366.62,1337.8,1354.23,32067.8
2011-10-20,1354.23,1354.23,1337.8,1350.16,20651.3
2011-10-21,1341.91,1358.38,1341.91,1354.23,23563.6
2011-10-24,1350.16,1358.38,1341.91,1346.01,14576.7
2011-10-25,1354.23,1358.38,1329.51,1333.66,31339.2
2011-10-26,1341.91,1411.9,1341.91,1354.23,111993
2011-10-27,1354.23,1366.62,1321.31,1333.66,59520.2
2011-10-28,1358.38,1378.94,1346.01,1358.38,143091
2011-10-31,1370.76,1395.43,1358.38,1362.48,88673.7
2011-11-01,1346.01,1366.62,1337.8,1358.38,50775.2
2011-11-02,1350.16,1350.16,1325.44,1333.66,45430.2
2011-11-04,1374.8,1387.19,1346.01,1366.62,96446.3
2011-11-07,1374.8,1378.94,1333.66,1358.38,58547.8
2011-11-08,1325.44,1329.51,1230.78,1259.58,234921
2011-11-09,1259.58,1259.58,1226.62,1234.91,112237
2011-11-10,1218.39,1230.78,1201.97,1230.78,58305.9
2011-11-11,1214.3,1222.53,1169.02,1177.23,92560.5
2011-11-14,1181.36,1185.45,1119.65,1131.97,319707
2011-11-15,1115.48,1119.65,1045.51,1070.26,567020
2011-11-16,1070.26,1070.26,1004.36,1016.73,494624
2011-11-17,1020.81,1053.76,1008.52,1041.41,304403
2011-11-18,1024.95,1066.13,1024.95,1057.88,215730
2011-11-21,1053.76,1086.69,1053.76,1074.32,137989
2011-11-22,1049.64,1061.98,1037.33,1049.64,75798
2011-11-24,1045.51,1049.64,1020.81,1029.09,95962.6
2011-11-25,1041.41,1053.76,1037.33,1041.41,87945.1
2011-11-28,1045.51,1066.13,1041.41,1061.98,73610.2
2011-11-29,1070.26,1086.69,1057.88,1086.69,94018.7
2011-11-30,1082.56,1099.07,1074.32,1099.07,95233
2011-12-01,1107.27,1111.41,1094.92,1107.27,86727.8
2011-12-02,1111.41,1131.97,1107.27,1127.84,120497
2011-12-05,1144.31,1156.64,1136.07,1152.61,113450
2011-12-06,1156.64,1164.89,1107.27,1107.27,117825
2011-12-07,1140.22,1160.78,1136.07,1152.61,107620
2011-12-08,1144.31,1148.45,1123.75,1127.84,66322.4
2011-12-09,1103.12,1127.84,1099.07,1111.41,88916.6
2011-12-12,1144.31,1185.45,1140.22,1185.45,167869
2011-12-13,1185.45,1185.45,1103.12,1111.41,285940
2011-12-14,1111.41,1119.65,1099.07,1111.41,107865
2011-12-15,1111.41,1127.84,1107.27,1115.48,70938.8
2011-12-16,1123.75,1127.84,1115.48,1119.65,66807.1
2011-12-19,1119.65,1119.65,1082.56,1103.12,58061
2011-12-20,1115.48,1115.48,1099.07,1103.12,37655.6
2011-12-21,1107.27,1111.41,1094.92,1094.92,30609.6
2011-12-22,1082.56,1086.69,1070.26,1078.48,40814.8
2011-12-26,1107.27,1111.41,1090.84,1094.92,29395.3
2011-12-27,1082.56,1099.07,1082.56,1082.56,17977.8
2011-12-28,1078.48,1082.56,1074.32,1074.32,18464.5
2011-12-29,1074.32,1078.48,1066.13,1074.32,29639.2
2011-12-30,1078.48,1086.69,1074.32,1082.56,49074.1
2012-01-04,1086.69,1094.92,1086.69,1094.92,59520.2
2012-01-05,1086.69,1086.69,1074.32,1074.32,43243.4
2012-01-06,1074.32,1074.32,1033.17,1037.33,121468
2012-01-10,1037.33,1041.41,1029.09,1033.17,93773.8
2012-01-11,1037.33,1045.51,1037.33,1041.41,51989.5
2012-01-12,1037.33,1049.64,1033.17,1045.51,57092.6
2012-01-13,1045.51,1066.13,1045.51,1057.88,85028.8
2012-01-16,1057.88,1078.48,1053.76,1070.26,153537
2012-01-17,1074.32,1090.84,1074.32,1086.69,96931
2012-01-18,1090.84,1111.41,1082.56,1103.12,94502.4
2012-01-19,1099.07,1103.12,1074.32,1082.56,105917
2012-01-20,1099.07,1123.75,1094.92,1123.75,111752
2012-01-23,1094.92,1099.07,1078.48,1086.69,276465
2012-01-24,1082.56,1082.56,1053.76,1057.88,178559
2012-01-25,1061.98,1070.26,1057.88,1066.13,112480
2012-01-26,1070.26,1074.32,1049.64,1057.88,81142
2012-01-27,1061.98,1066.13,1057.88,1061.98,100818
2012-01-30,1070.26,1074.32,1061.98,1070.26,102762
2012-01-31,1070.26,1090.84,1066.13,1074.32,175159
2012-02-01,1074.32,1078.48,1066.13,1074.32,93287.1
2012-02-02,1070.26,1074.32,1061.98,1061.98,61950.9
2012-02-03,1070.26,1070.26,1061.98,1066.13,87215.5
2012-02-06,1070.26,1070.26,1061.98,1061.98,93531.9
2012-02-07,1066.13,1066.13,1045.51,1049.64,130459
2012-02-08,1049.64,1049.64,1037.33,1045.51,123656
2012-02-09,1045.51,1053.76,1033.17,1041.41,153295
2012-02-10,1041.41,1053.76,1037.33,1045.51,108595
2012-02-13,1049.64,1061.98,1049.64,1053.76,136774
2012-02-14,1057.88,1066.13,1045.51,1049.64,223018
2012-02-15,1053.76,1053.76,1037.33,1045.51,264804
2012-02-16,1053.76,1082.56,1049.64,1082.56,314848
2012-02-17,1094.92,1107.27,1086.69,1094.92,225203
2012-02-20,1099.07,1099.07,1086.69,1094.92,159853
2012-02-21,1103.12,1103.12,1086.69,1094.92,145763
2012-02-22,1094.92,1119.65,1090.84,1115.48,277191
2012-02-23,1123.75,1140.22,1111.41,1140.22,231764
2012-02-24,1140.22,1144.31,1127.84,1127.84,111993
2012-02-27,1140.22,1160.78,1136.07,1156.64,196053
2012-02-28,1148.45,1164.89,1131.97,1164.89,223260
2012-02-29,1160.78,1173.16,1148.45,1160.78,196053
2012-03-01,1156.64,1164.89,1140.22,1152.61,186576
2012-03-02,1156.64,1160.78,1152.61,1160.78,110293
2012-03-05,1160.78,1181.36,1160.78,1181.36,160827
2012-03-06,1181.36,1189.58,1177.23,1181.36,166412
2012-03-07,1173.16,1193.74,1169.02,1193.74,145763
2012-03-08,1201.97,1214.3,1197.83,1210.16,125356
2012-03-09,1222.53,1222.53,1210.16,1214.3,209900
2012-03-12,1214.3,1214.3,1197.83,1197.83,75311.3
2012-03-13,1197.83,1214.3,1197.83,1201.97,94502.4
2012-03-14,1210.16,1218.39,1193.74,1197.83,220589
2012-03-15,1201.97,1201.97,1173.16,1173.16,187305
2012-03-16,1177.23,1181.36,1169.02,1177.23,84785.9
2012-03-19,1177.23,1189.58,1173.16,1177.23,66322.4
2012-03-21,1177.23,1181.36,1164.89,1164.89,64136.6
2012-03-22,1169.02,1169.02,1144.31,1152.61,114181
2012-03-23,1140.22,1148.45,1131.97,1131.97,128030
2012-03-26,1144.31,1144.31,1136.07,1136.07,32067.8
2012-03-27,1148.45,1169.02,1144.31,1164.89,84542
2012-03-28,1144.31,1144.31,1136.07,1136.07,57578.3
2012-03-29,1136.07,1140.22,1127.84,1127.84,51017
2012-03-30,1131.97,1144.31,1127.84,1136.07,45914.9
2012-04-02,1136.07,1144.31,1127.84,1131.97,51259.9
2012-04-03,1136.07,1136.07,1107.27,1107.27,60978.4
2012-04-04,1115.48,1115.48,1082.56,1090.84,104948
2012-04-05,1078.48,1099.07,1078.48,1090.84,55632.4
2012-04-06,1103.12,1115.48,1090.84,1099.07,67050.9
2012-04-09,1094.92,1127.84,1094.92,1107.27,93045.2
2012-04-10,1103.12,1123.75,1103.12,1115.48,84785.9
2012-04-11,1115.48,1115.48,1099.07,1099.07,53445.6
2012-04-12,1099.07,1107.27,1094.92,1103.12,74095.9
2012-04-13,1094.92,1111.41,1090.84,1090.84,69235.7
2012-04-16,1082.56,1094.92,1078.48,1078.48,50288.4
2012-04-17,1078.48,1086.69,1078.48,1086.69,27937.1
2012-04-18,1086.69,1123.75,1082.56,1115.48,100334
2012-04-19,1107.27,1107.27,1090.84,1094.92,96931
2012-04-20,1090.84,1099.07,1082.56,1086.69,106892
2012-04-23,1094.92,1103.12,1086.69,1094.92,93773.8
2012-04-24,1082.56,1086.69,1057.88,1061.98,114912
2012-04-25,1082.56,1094.92,1074.32,1094.92,66322.4
2012-04-26,1090.84,1103.12,1090.84,1099.07,40814.8
2012-04-27,1103.12,1103.12,1078.48,1078.48,51501.7
2012-05-01,1078.48,1082.56,1053.76,1053.76,64622.3
2012-05-02,1066.13,1070.26,1049.64,1053.76,41300.6
2012-05-07,1041.41,1041.41,1008.52,1008.52,135560
2012-05-08,1020.81,1024.95,1008.52,1016.73,78955.2
2012-05-09,1012.58,1020.81,1008.52,1016.73,36683.1
2012-05-10,1008.52,1016.73,1008.52,1012.58,53445.6
2012-05-11,1008.52,1016.73,987.95,992.004,95233
2012-05-14,992.004,996.147,967.333,971.407,60735.5
2012-05-15,959.076,967.333,938.469,967.333,96204.4
2012-05-16,967.333,967.333,913.798,913.798,128513
2012-05-17,917.901,922.064,893.24,922.064,159368
2012-05-18,897.333,909.664,893.24,901.486,87945.1
2012-05-21,889.087,913.798,889.087,913.798,80655.2
2012-05-22,922.064,946.716,922.064,930.271,86001.2
2012-05-23,930.271,934.434,922.064,930.271,83327.7
2012-05-24,930.271,946.716,926.148,946.716,84542
2012-05-25,922.064,930.271,917.901,922.064,110293
2012-05-28,930.271,954.972,930.271,946.716,106163
2012-05-29,950.859,963.229,942.622,963.229,97660.6
2012-05-30,967.333,971.407,954.972,971.407,84057.3
2012-05-31,971.407,1033.17,963.229,1033.17,192891
2012-06-01,1029.09,1029.09,987.95,1000.23,106163
2012-06-04,992.004,992.004,971.407,983.807,99361.6
2012-06-05,983.807,1008.52,979.663,996.147,68265.2
2012-06-06,1000.23,1008.52,992.004,1008.52,93773.8
2012-06-07,1016.73,1033.17,1008.52,1029.09,88430.8
2012-06-08,1029.09,1029.09,987.95,1000.23,88430.8
2012-06-11,1000.23,1000.23,987.95,987.95,68023.4
2012-06-12,987.95,992.004,971.407,979.663,78226.6
2012-06-13,979.663,1000.23,971.407,996.147,48100.7
2012-06-14,1008.52,1053.76,1004.36,1053.76,166899
2012-06-15,1041.41,1045.51,1020.81,1037.33,73124.5
2012-06-18,1041.41,1066.13,1024.95,1024.95,59034.5
2012-06-19,1037.33,1037.33,1020.81,1020.81,36440.3
2012-06-20,1041.41,1041.41,1029.09,1033.17,34497.4
2012-06-21,1033.17,1053.76,1029.09,1049.64,41543.4
2012-06-22,1049.64,1066.13,1041.41,1057.88,56361
2012-06-25,1057.88,1057.88,1041.41,1041.41,38869.9
2012-06-26,1041.41,1070.26,1037.33,1041.41,87945.1
2012-06-27,1061.98,1070.26,1049.64,1070.26,59276.3
2012-06-28,1070.26,1094.92,1070.26,1078.48,83085.9
2012-06-29,1070.26,1086.69,1049.64,1057.88,110538
2012-07-02,1074.32,1074.32,1053.76,1053.76,72882.7
2012-07-03,1061.98,1074.32,1061.98,1070.26,54662
2012-07-04,1066.13,1074.32,1061.98,1066.13,57092.6
2012-07-05,1066.13,1074.32,1057.88,1061.98,45430.2
2012-07-06,1066.13,1070.26,1061.98,1061.98,57092.6
2012-07-09,1074.32,1074.32,1057.88,1061.98,43728.2
2012-07-10,1066.13,1074.32,1061.98,1066.13,55877.3
2012-07-11,1053.76,1061.98,1053.76,1053.76,34254.5
2012-07-12,1045.51,1045.51,1033.17,1033.17,41543.4
2012-07-13,1029.09,1033.17,1020.81,1020.81,38384.2
2012-07-17,1024.95,1024.95,996.147,1012.58,37172.9
2012-07-18,1016.73,1016.73,992.004,996.147,38384.2
2012-07-19,992.004,1012.58,992.004,1008.52,43487.3
2012-07-20,996.147,1020.81,996.147,1012.58,52962
2012-07-23,1020.81,1024.95,1008.52,1008.52,75798
2012-07-24,1008.52,1029.09,1008.52,1029.09,45914.9
2012-07-25,1041.41,1045.51,996.147,996.147,39841.4
2012-07-26,1012.58,1020.81,1004.36,1016.73,43000.6
2012-07-27,1016.73,1045.51,1016.73,1037.33,62676.4
2012-07-30,1037.33,1061.98,1037.33,1061.98,50288.4
2012-07-31,1061.98,1086.69,1053.76,1070.26,92804.4
2012-08-01,1049.64,1053.76,1041.41,1041.41,39356.7
2012-08-02,1045.51,1045.51,1024.95,1037.33,38627.1
2012-08-03,1020.81,1024.95,1000.23,1008.52,42515.9
2012-08-06,1020.81,1020.81,1008.52,1020.81,17005.3
2012-08-07,1012.58,1016.73,1008.52,1008.52,37655.6
2012-08-08,1020.81,1045.51,1020.81,1041.41,48100.7
2012-08-09,1045.51,1057.88,1045.51,1057.88,27695.3
2012-08-10,1061.98,1061.98,992.004,1049.64,73610.2
2012-08-13,1053.76,1066.13,1045.51,1066.13,18221.6
2012-08-14,1070.26,1070.26,1053.76,1070.26,28422.8
2012-08-15,1049.64,1057.88,1041.41,1049.64,39599.5
2012-08-16,1049.64,1049.64,1041.41,1049.64,29639.2
2012-08-17,1053.76,1053.76,1041.41,1049.64,27695.3
2012-08-20,1049.64,1078.48,1049.64,1070.26,61705
2012-08-21,1066.13,1078.48,1057.88,1074.32,34984.1
2012-08-22,1074.32,1078.48,1070.26,1078.48,22350.3
2012-08-23,1078.48,1078.48,1070.26,1074.32,14333.8
2012-08-24,1057.88,1057.88,1041.41,1049.64,58061
2012-08-27,1057.88,1070.26,1053.76,1066.13,54662
2012-08-28,1070.26,1070.26,1053.76,1061.98,50530.3
2012-08-29,1061.98,1066.13,1061.98,1066.13,23563.6
2012-08-30,1070.26,1074.32,1066.13,1074.32,33284.1
2012-08-31,1049.64,1070.26,1049.64,1066.13,29395.3
2012-09-03,1057.88,1070.26,1045.51,1045.51,54175.2
2012-09-04,1049.64,1053.76,1041.41,1053.76,29881
2012-09-05,1057.88,1057.88,1033.17,1041.41,25753.4
2012-09-06,1041.41,1041.41,1029.09,1033.17,28181
2012-09-07,1041.41,1045.51,1024.95,1033.17,52473.2
2012-09-10,1037.33,1041.41,1037.33,1041.41,9232.78
2012-09-11,1037.33,1041.41,1033.17,1041.41,22350.3
2012-09-12,1045.51,1053.76,1041.41,1053.76,18221.6
2012-09-13,1041.41,1041.41,1020.81,1029.09,116125
2012-09-14,1033.17,1041.41,1016.73,1020.81,101547
2012-09-18,1016.73,1033.17,1016.73,1033.17,31096.3
2012-09-19,1041.41,1045.51,1033.17,1045.51,25753.4
2012-09-20,1037.33,1049.64,1037.33,1041.41,34984.1
2012-09-21,1049.64,1061.98,1045.51,1061.98,34254.5
2012-09-24,1061.98,1066.13,1049.64,1066.13,28667.7
2012-09-25,1066.13,1074.32,1061.98,1074.32,31824.9
2012-09-26,1053.76,1061.98,1045.51,1053.76,54662
2012-09-27,1049.64,1066.13,1049.64,1061.98,50530.3
2012-09-28,1057.88,1070.26,1053.76,1070.26,32551.5
2012-10-01,1053.76,1061.98,1049.64,1061.98,25021.8
2012-10-02,1057.88,1066.13,1053.76,1053.76,20891.1
2012-10-03,1053.76,1057.88,1049.64,1049.64,29154.5
2012-10-04,1045.51,1061.98,1041.41,1057.88,28667.7
2012-10-05,1053.76,1066.13,1049.64,1061.98,25995.2
2012-10-09,1061.98,1066.13,1057.88,1057.88,22594.2
2012-10-10,1053.76,1057.88,1029.09,1037.33,40327.1
2012-10-11,1041.41,1041.41,1020.81,1020.81,26237.1
2012-10-12,1029.09,1070.26,1024.95,1061.98,82599.1
2012-10-15,1053.76,1066.13,1049.64,1061.98,14333.8
2012-10-16,1057.88,1066.13,1053.76,1066.13,9961.36
2012-10-17,1070.26,1070.26,1045.51,1053.76,23077.8
2012-10-18,1049.64,1066.13,1041.41,1066.13,27937.1
2012-10-19,1053.76,1057.88,1049.64,1053.76,15548.1
2012-10-22,1045.51,1053.76,1037.33,1037.33,24295.2
2012-10-23,1037.33,1037.33,1024.95,1029.09,26479.9
2012-10-24,1020.81,1029.09,1020.81,1024.95,47613.9
2012-10-25,1020.81,1029.09,1020.81,1029.09,30367.7
2012-10-26,1024.95,1033.17,1024.95,1029.09,39110.7
2012-10-29,1029.09,1037.33,1020.81,1029.09,42515.9
2012-10-30,1033.17,1041.41,1024.95,1024.95,61464.1
2012-10-31,1029.09,1066.13,1029.09,1057.88,51989.5
2012-11-01,1061.98,1061.98,1033.17,1045.51,27937.1
2012-11-02,1053.76,1053.76,1037.33,1041.41,29639.2
2012-11-05,1045.51,1049.64,1037.33,1045.51,24778.9
2012-11-06,1041.41,1041.41,1016.73,1033.17,77740.9
2012-11-07,1033.17,1037.33,1020.81,1020.81,50530.3
2012-11-08,1020.81,1024.95,1016.73,1016.73,60978.4
2012-11-09,1020.81,1020.81,1012.58,1016.73,38869.9
2012-11-12,1016.73,1016.73,1004.36,1004.36,36440.3
2012-11-13,1008.52,1024.95,1004.36,1020.81,22837
2012-11-14,1020.81,1033.17,1016.73,1024.95,21620.7
2012-11-15,1024.95,1029.09,1020.81,1020.81,14333.8
2012-11-16,1024.95,1033.17,1020.81,1033.17,18464.5
2012-11-20,1037.33,1041.41,1033.17,1033.17,25264.6
2012-11-21,1033.17,1041.41,1033.17,1037.33,24778.9
2012-11-22,1041.41,1045.51,1037.33,1037.33,45186.3
2012-11-26,1041.41,1053.76,1041.41,1053.76,37897.5
2012-11-27,1049.64,1061.98,1049.64,1061.98,28908.5
2012-11-28,1049.64,1057.88,1049.64,1057.88,24537
2012-11-29,1057.88,1057.88,1045.51,1045.51,41786.3
2012-11-30,1045.51,1049.64,1037.33,1037.33,46888.4
2012-12-03,1041.41,1045.51,1037.33,1045.51,25995.2
2012-12-04,1053.76,1053.76,1045.51,1053.76,32551.5
2012-12-05,1057.88,1061.98,1049.64,1061.98,45186.3
2012-12-06,1061.98,1066.13,1057.88,1061.98,66807.1
2012-12-07,1061.98,1066.13,1053.76,1061.98,34740.3
2012-12-10,1070.26,1070.26,1049.64,1057.88,41543.4
2012-12-11,1057.88,1057.88,1037.33,1041.41,21620.7
2012-12-12,1045.51,1049.64,1041.41,1045.51,25021.8
2012-12-13,1049.64,1049.64,1037.33,1037.33,49074.1
2012-12-14,1049.64,1049.64,1041.41,1041.41,47373.1
2012-12-17,1045.51,1049.64,1041.41,1045.51,39841.4
2012-12-18,1045.51,1057.88,1041.41,1053.76,42270
2012-12-19,1053.76,1057.88,1045.51,1053.76,91589.1
2012-12-20,1049.64,1053.76,1045.51,1045.51,77740.9
2012-12-21,1049.64,1053.76,1037.33,1045.51,78711.3
2012-12-25,1045.51,1049.64,1037.33,1041.41,62676.4
2012-12-26,1041.41,1045.51,1037.33,1041.41,77982.7
2012-12-27,1041.41,1045.51,1033.17,1037.33,87215.5
2012-12-28,1041.41,1041.41,1012.58,1024.95,129973
2013-01-04,1041.41,1041.41,1020.81,1029.09,145520
2013-01-07,1033.17,1041.41,1029.09,1037.33,157426
2013-01-08,1037.33,1057.88,1033.17,1049.64,102519
2013-01-09,1049.64,1053.76,1037.33,1049.64,100575
2013-01-10,1049.64,1070.26,1045.51,1070.26,153051
2013-01-11,1078.48,1103.12,1066.13,1090.84,156694
2013-01-15,1103.12,1111.41,1094.92,1107.27,125356
2013-01-16,1103.12,1115.48,1094.92,1099.07,117338
2013-01-17,1094.92,1099.07,1061.98,1086.69,111510
2013-01-18,1094.92,1094.92,1078.48,1082.56,120010
2013-01-21,1090.84,1111.41,1086.69,1107.27,115396
2013-01-22,1107.27,1123.75,1103.12,1111.41,174431
2013-01-23,1119.65,1144.31,1099.07,1107.27,192408
2013-01-24,1103.12,1111.41,1094.92,1107.27,83327.7
2013-01-25,1119.65,1131.97,1115.48,1127.84,109079
2013-01-28,1131.97,1136.07,1111.41,1111.41,92560.5
2013-01-29,1115.48,1131.97,1111.41,1123.75,63408
2013-01-30,1131.97,1164.89,1127.84,1144.31,120981
2013-01-31,1144.31,1189.58,1136.07,1189.58,156453
2013-02-01,1185.45,1206.06,1177.23,1197.83,167385
2013-02-04,1210.16,1210.16,1181.36,1185.45,93773.8
2013-02-05,1177.23,1197.83,1173.16,1185.45,129245
2013-02-06,1206.06,1251.34,1197.83,1243.11,179044
2013-02-07,1247.21,1292.48,1238.97,1267.76,231277
2013-02-08,1263.69,1263.69,1234.91,1247.21,115882
2013-02-12,1243.11,1292.48,1238.97,1280.15,190223
2013-02-13,1292.48,1329.51,1280.15,1304.88,253627
2013-02-14,1317.19,1317.19,1284.29,1304.88,145035
2013-02-15,1292.48,1292.48,1238.97,1271.9,111264
2013-02-18,1259.58,1296.63,1259.58,1280.15,68993.8
2013-02-19,1280.15,1296.63,1271.9,1284.29,77010.3
2013-02-20,1292.48,1317.19,1280.15,1308.96,115639
2013-02-21,1308.96,1308.96,1259.58,1263.69,112723
2013-02-22,1255.5,1288.4,1255.5,1276.06,90374.8
2013-02-25,1276.06,1284.29,1259.58,1267.76,116607
2013-02-26,1263.69,1280.15,1251.34,1259.58,129728
2013-02-27,1271.9,1280.15,1259.58,1263.69,100334
2013-02-28,1271.9,1280.15,1255.5,1255.5,134347
2013-03-01,1251.34,1280.15,1251.34,1267.76,111510
2013-03-04,1284.29,1288.4,1267.76,1271.9,96931
2013-03-05,1280.15,1292.48,1263.69,1276.06,93773.8
2013-03-06,1276.06,1280.15,1267.76,1271.9,52718.1
2013-03-07,1280.15,1284.29,1271.9,1271.9,106163
2013-03-08,1263.69,1276.06,1255.5,1263.69,176858
2013-03-11,1271.9,1276.06,1259.58,1267.76,92804.4
2013-03-12,1267.76,1271.9,1234.91,1234.91,184389
2013-03-13,1247.21,1259.58,1238.97,1251.34,54419.1
2013-03-14,1251.34,1251.34,1222.53,1226.62,150622
2013-03-15,1230.78,1234.91,1214.3,1222.53,125601
2013-03-18,1210.16,1230.78,1206.06,1218.39,85271.6
2013-03-19,1218.39,1226.62,1206.06,1206.06,71424.5
2013-03-21,1210.16,1230.78,1206.06,1222.53,165441
2013-03-22,1218.39,1226.62,1210.16,1218.39,127543
2013-03-25,1234.91,1234.91,1218.39,1222.53,74825.5
2013-03-26,1230.78,1234.91,1210.16,1214.3,95473.8
2013-03-27,1201.97,1230.78,1197.83,1230.78,41543.4
2013-03-28,1234.91,1238.97,1214.3,1222.53,53689.5
2013-03-29,1222.53,1222.53,1197.83,1201.97,45914.9
2013-04-01,1201.97,1201.97,1136.07,1144.31,96204.4
2013-04-02,1148.45,1156.64,1115.48,1156.64,100091
2013-04-03,1156.64,1185.45,1156.64,1181.36,83085.9
2013-04-04,1181.36,1206.06,1164.89,1201.97,99603.5
2013-04-05,1214.3,1238.97,1214.3,1226.62,135073
2013-04-08,1234.91,1251.34,1214.3,1238.97,81384.8
2013-04-09,1234.91,1243.11,1214.3,1218.39,75798
2013-04-10,1210.16,1238.97,1210.16,1222.53,82841
2013-04-11,1230.78,1234.91,1222.53,1234.91,55877.3
2013-04-12,1234.91,1238.97,1222.53,1230.78,57092.6
2013-04-15,1230.78,1230.78,1206.06,1214.3,54662
2013-04-16,1193.74,1206.06,1185.45,1197.83,83327.7
2013-04-17,1206.06,1226.62,1197.83,1201.97,67050.9
2013-04-18,1206.06,1206.06,1193.74,1193.74,49074.1
2013-04-19,1197.83,1201.97,1185.45,1193.74,65350.9
2013-04-22,1201.97,1218.39,1181.36,1214.3,106651
2013-04-23,1222.53,1238.97,1222.53,1230.78,81142
2013-04-24,1247.21,1263.69,1238.97,1263.69,115882
2013-04-25,1271.9,1313.1,1271.9,1313.1,189007
2013-04-26,1313.1,1313.1,1255.5,1271.9,117825
2013-04-30,1271.9,1284.29,1259.58,1259.58,55632.4
2013-05-01,1267.76,1271.9,1247.21,1263.69,44459.8
2013-05-02,1263.69,1267.76,1251.34,1255.5,32795.3
2013-05-07,1284.29,1292.48,1267.76,1288.4,62437.6
2013-05-08,1292.48,1296.63,1280.15,1292.48,61705
2013-05-09,1296.63,1296.63,1280.15,1284.29,44701.6
2013-05-10,1300.72,1300.72,1284.29,1284.29,34984.1
2013-05-13,1337.8,1366.62,1333.66,1366.62,183419
2013-05-14,1346.01,1358.38,1329.51,1346.01,108350
2013-05-15,1350.16,1374.8,1350.16,1362.48,131430
2013-05-16,1374.8,1378.94,1276.06,1284.29,250227
2013-05-17,1296.63,1308.96,1284.29,1284.29,140903
2013-05-20,1292.48,1308.96,1288.4,1288.4,96691.2
2013-05-21,1292.48,1292.48,1276.06,1280.15,129001
2013-05-22,1296.63,1300.72,1288.4,1288.4,71179.6
2013-05-23,1300.72,1300.72,1243.11,1243.11,138718
2013-05-24,1243.11,1271.9,1226.62,1247.21,117096
2013-05-27,1247.21,1251.34,1206.06,1234.91,70208.1
2013-05-28,1226.62,1234.91,1206.06,1226.62,51259.9
2013-05-29,1234.91,1251.34,1226.62,1243.11,71179.6
2013-05-30,1226.62,1247.21,1214.3,1214.3,106163
2013-05-31,1222.53,1238.97,1218.39,1234.91,62920.3
2013-06-03,1218.39,1271.9,1218.39,1243.11,99847.3
2013-06-04,1243.11,1255.5,1218.39,1230.78,87459.4
2013-06-05,1226.62,1288.4,1226.62,1238.97,100818
2013-06-06,1238.97,1238.97,1197.83,1218.39,108350
2013-06-07,1193.74,1210.16,1156.64,1164.89,107380
2013-06-10,1177.23,1210.16,1177.23,1210.16,55146.7
2013-06-11,1193.74,1226.62,1193.74,1214.3,48347.6
2013-06-12,1189.58,1210.16,1189.58,1201.97,41543.4
2013-06-13,1193.74,1193.74,1164.89,1169.02,47613.9
2013-06-14,1177.23,1210.16,1177.23,1185.45,102519
2013-06-17,1185.45,1230.78,1185.45,1210.16,76525.6
2013-06-18,1234.91,1234.91,1189.58,1206.06,71667.3
2013-06-19,1210.16,1238.97,1193.74,1234.91,66079.5
2013-06-20,1218.39,1222.53,1210.16,1222.53,26479.9
2013-06-21,1206.06,1226.62,1201.97,1226.62,54419.1
2013-06-24,1230.78,1267.76,1230.78,1251.34,59762.1
2013-06-25,1251.34,1271.9,1247.21,1263.69,56361
2013-06-26,1259.58,1271.9,1247.21,1251.34,29639.2
2013-06-27,1247.21,1284.29,1238.97,1284.29,68265.2
2013-06-28,1276.06,1300.72,1276.06,1296.63,70938.8
2013-07-01,1296.63,1313.1,1292.48,1313.1,48347.6
2013-07-02,1308.96,1317.19,1304.88,1313.1,59520.2
2013-07-03,1300.72,1304.88,1288.4,1304.88,40327.1
2013-07-04,1304.88,1313.1,1304.88,1308.96,19193.1
2013-07-05,1300.72,1308.96,1292.48,1300.72,41786.3
2013-07-08,1308.96,1313.1,1300.72,1304.88,40084.2
2013-07-09,1304.88,1317.19,1304.88,1304.88,36198.4
2013-07-10,1296.63,1308.96,1296.63,1300.72,32067.8
2013-07-11,1300.72,1317.19,1288.4,1296.63,35467.8
2013-07-12,1288.4,1304.88,1288.4,1300.72,29154.5
2013-07-16,1296.63,1304.88,1292.48,1300.72,27937.1
2013-07-17,1296.63,1317.19,1296.63,1313.1,41543.4
2013-07-18,1308.96,1321.31,1304.88,1308.96,45914.9
2013-07-19,1317.19,1329.51,1313.1,1313.1,35954.6
2013-07-22,1317.19,1354.23,1317.19,1350.16,62437.6
2013-07-23,1350.16,1370.76,1346.01,1370.76,49318
2013-07-24,1362.48,1366.62,1325.44,1341.91,76284.7
2013-07-25,1362.48,1362.48,1329.51,1333.66,34740.3
2013-07-26,1333.66,1337.8,1321.31,1321.31,42515.9
2013-07-29,1300.72,1304.88,1288.4,1292.48,35467.8
2013-07-30,1276.06,1325.44,1276.06,1313.1,61705
2013-07-31,1296.63,1350.16,1280.15,1308.96,89400.3
2013-08-01,1313.1,1395.43,1304.88,1387.19,136774
2013-08-02,1387.19,1440.7,1383.05,1440.7,188763
2013-08-05,1411.9,1424.23,1403.61,1420.14,73853.1
2013-08-06,1407.76,1415.99,1391.33,1411.9,71667.3
2013-08-07,1391.33,1399.52,1362.48,1370.76,57333.5
2013-08-08,1362.48,1403.61,1362.48,1383.05,52962
2013-08-09,1370.76,1374.8,1341.91,1346.01,42515.9
2013-08-12,1346.01,1366.62,1333.66,1354.23,36683.1
2013-08-13,1350.16,1374.8,1346.01,1370.76,56120.2
2013-08-14,1378.94,1395.43,1370.76,1391.33,30124.9
2013-08-15,1391.33,1440.7,1387.19,1415.99,158396
2013-08-16,1399.52,1420.14,1395.43,1407.76,52718.1
2013-08-19,1399.52,1399.52,1374.8,1387.19,43000.6
2013-08-20,1378.94,1383.05,1358.38,1358.38,37897.5
2013-08-21,1362.48,1374.8,1350.16,1354.23,30854.5
2013-08-22,1370.76,1395.43,1362.48,1383.05,76769.5
2013-08-23,1383.05,1399.52,1366.62,1378.94,58792.7
2013-08-26,1378.94,1383.05,1366.62,1370.76,25509.5
2013-08-27,1366.62,1366.62,1337.8,1341.91,44212.9
2013-08-28,1308.96,1313.1,1288.4,1304.88,63892.7
2013-08-29,1308.96,1333.66,1308.96,1325.44,40084.2
2013-08-30,1325.44,1325.44,1284.29,1288.4,71911.2
2013-09-02,1284.29,1296.63,1280.15,1288.4,36440.3
2013-09-03,1313.1,1329.51,1296.63,1300.72,67050.9
2013-09-04,1280.15,1292.48,1276.06,1288.4,42515.9
2013-09-05,1288.4,1292.48,1276.06,1280.15,51746.6
2013-09-06,1284.29,1288.4,1263.69,1267.76,47613.9
2013-09-09,1288.4,1304.88,1280.15,1284.29,37409.7
2013-09-10,1300.72,1304.88,1292.48,1296.63,38869.9
2013-09-11,1292.48,1296.63,1280.15,1280.15,35226
2013-09-12,1284.29,1292.48,1280.15,1288.4,39599.5
2013-09-13,1292.48,1292.48,1280.15,1284.29,68023.4
2013-09-17,1284.29,1288.4,1276.06,1276.06,67780.5
2013-09-18,1284.29,1296.63,1280.15,1284.29,31339.2
2013-09-19,1296.63,1300.72,1288.4,1296.63,35954.6
2013-09-20,1296.63,1296.63,1288.4,1292.48,55146.7
2013-09-24,1292.48,1296.63,1288.4,1292.48,31096.3
2013-09-25,1296.63,1300.72,1288.4,1300.72,43243.4
2013-09-26,1288.4,1308.96,1276.06,1296.63,64622.3
2013-09-27,1300.72,1300.72,1284.29,1292.48,40084.2
2013-09-30,1276.06,1276.06,1267.76,1271.9,49558.8
2013-10-01,1280.15,1304.88,1276.06,1304.88,80173.6
2013-10-02,1313.1,1317.19,1288.4,1292.48,75067.4
2013-10-03,1300.72,1308.96,1288.4,1292.48,51259.9
2013-10-04,1288.4,1300.72,1280.15,1284.29,68023.4
2013-10-07,1276.06,1276.06,1234.91,1247.21,69478.5
2013-10-08,1234.91,1243.11,1230.78,1234.91,59276.3
2013-10-09,1238.97,1251.34,1230.78,1251.34,39841.4
2013-10-10,1247.21,1255.5,1238.97,1251.34,34497.4
2013-10-11,1259.58,1276.06,1251.34,1267.76,54662
2013-10-15,1259.58,1271.9,1255.5,1263.69,37409.7
2013-10-16,1263.69,1271.9,1255.5,1267.76,43971
2013-10-17,1271.9,1271.9,1259.58,1267.76,32551.5
2013-10-18,1259.58,1267.76,1259.58,1263.69,33527
2013-10-21,1276.06,1329.51,1276.06,1317.19,143573
2013-10-22,1317.19,1317.19,1288.4,1300.72,54419.1
2013-10-23,1304.88,1350.16,1304.88,1337.8,231764
2013-10-24,1313.1,1350.16,1313.1,1346.01,127300
2013-10-25,1354.23,1354.23,1329.51,1337.8,63649.9
2013-10-28,1350.16,1350.16,1317.19,1333.66,53932.4
2013-10-29,1321.31,1321.31,1288.4,1317.19,89645.2
2013-10-30,1350.16,1420.14,1333.66,1420.14,364166
2013-10-31,1424.23,1461.27,1387.19,1448.94,266261
2013-11-01,1453.05,1461.27,1415.99,1428.33,87702.3
2013-11-05,1428.33,1461.27,1387.19,1415.99,114423
2013-11-06,1420.14,1428.33,1399.52,1403.61,62437.6
2013-11-07,1403.61,1411.9,1383.05,1383.05,90374.8
2013-11-08,1387.19,1461.27,1387.19,1432.48,163496
2013-11-11,1436.56,1461.27,1436.56,1461.27,84299.2
2013-11-12,1465.39,1481.85,1457.14,1465.39,60249.8
2013-11-13,1465.39,1465.39,1436.56,1448.94,31339.2
2013-11-14,1457.14,1457.14,1428.33,1440.7,64622.3
2013-11-15,1461.27,1485.94,1461.27,1485.94,117825
2013-11-18,1502.46,1543.59,1494.21,1539.46,111993
2013-11-19,1547.7,1555.98,1514.78,1531.24,54903.8
2013-11-20,1531.24,1572.41,1523.04,1568.28,111024
2013-11-21,1564.17,1584.8,1555.98,1580.63,83571.6
2013-11-22,1584.8,1601.21,1564.17,1576.53,106163
2013-11-25,1576.53,1601.21,1576.53,1601.21,63892.7
2013-11-26,1588.83,1592.97,1576.53,1584.8,60735.5
2013-11-27,1584.8,1588.83,1568.28,1576.53,46157.8
2013-11-28,1580.63,1580.63,1543.59,1547.7,96204.4
2013-11-29,1543.59,1543.59,1518.89,1523.04,77982.7
2013-12-02,1523.04,1568.28,1523.04,1560.08,68508.1
2013-12-03,1560.08,1584.8,1551.84,1576.53,108106
2013-12-04,1551.84,1568.28,1527.14,1560.08,106163
2013-12-05,1560.08,1580.63,1547.7,1572.41,62676.4
2013-12-06,1584.8,1605.36,1580.63,1592.97,113209
2013-12-09,1617.69,1642.35,1609.47,1642.35,141632
2013-12-10,1646.49,1654.74,1621.79,1630.04,85515.5
2013-12-11,1625.92,1634.15,1605.36,1605.36,56361
2013-12-12,1597.11,1617.69,1576.53,1597.11,83571.6
2013-12-13,1588.83,1630.04,1560.08,1609.47,135803
2013-12-16,1621.79,1650.6,1597.11,1597.11,112480
2013-12-17,1609.47,1609.47,1592.97,1592.97,28181
2013-12-18,1601.21,1621.79,1597.11,1605.36,58792.7
2013-12-19,1621.79,1634.15,1605.36,1613.6,89887
2013-12-20,1617.69,1617.69,1588.83,1601.21,62191.7
2013-12-24,1601.21,1601.21,1576.53,1580.63,78226.6
2013-12-25,1564.17,1588.83,1560.08,1572.41,86001.2
2013-12-26,1572.41,1621.79,1568.28,1613.6,50530.3
2013-12-27,1630.04,1642.35,1617.69,1634.15,55146.7
2013-12-30,1638.29,1671.17,1621.79,1662.96,84785.9
2014-01-06,1662.96,1679.44,1646.49,1662.96,81384.8
2014-01-07,1662.96,1662.96,1638.29,1638.29,60978.4
2014-01-08,1662.96,1716.48,1646.49,1708.23,170055
2014-01-09,1716.48,1761.78,1716.48,1745.3,115396
2014-01-10,1770.01,1839.96,1761.78,1827.62,262132
2014-01-14,1815.28,1819.38,1757.64,1782.34,131186
2014-01-15,1802.93,1905.84,1794.69,1893.47,267719
2014-01-16,1901.71,1926.44,1839.96,1885.27,330641
2014-01-17,1881.14,1885.27,1848.18,1856.46,91345.2
2014-01-20,1844.08,1860.51,1827.62,1848.18,61950.9
2014-01-21,1844.08,1852.33,1827.62,1839.96,73610.2
2014-01-22,1831.76,1848.18,1815.28,1827.62,93531.9
2014-01-23,1831.76,1831.76,1786.45,1798.8,126327
2014-01-24,1765.87,1790.57,1757.64,1774.15,164227
2014-01-27,1728.82,1761.78,1724.68,1724.68,116125
2014-01-28,1724.68,1770.01,1724.68,1753.53,87945.1
2014-01-29,1765.87,1802.93,1765.87,1794.69,43243.4
2014-01-30,1741.2,1749.42,1720.62,1732.95,94989.1
2014-01-31,1720.62,1827.62,1708.23,1807.02,223018
2014-02-03,1770.01,1807.02,1757.64,1770.01,149893
2014-02-04,1749.42,1757.64,1704.12,1712.36,215730
2014-02-05,1716.48,1761.78,1704.12,1741.2,175159
2014-02-06,1761.78,1794.69,1745.3,1761.78,94989.1
2014-02-07,1770.01,1782.34,1728.82,1741.2,71179.6
2014-02-10,1745.3,1765.87,1712.36,1724.68,68023.4
2014-02-12,1728.82,1774.15,1708.23,1765.87,62676.4
2014-02-13,1749.42,1765.87,1732.95,1745.3,72394.9
2014-02-14,1741.2,1745.3,1712.36,1724.68,77497
2014-02-17,1720.62,1765.87,1704.12,1753.53,43000.6
2014-02-18,1720.62,1757.64,1716.48,1741.2,81627.7
2014-02-19,1745.3,1765.87,1745.3,1757.64,23077.8
2014-02-20,1745.3,1757.64,1716.48,1724.68,57820.2
2014-02-21,1720.62,1741.2,1712.36,1728.82,77982.7
2014-02-24,1745.3,1778.2,1716.48,1757.64,87702.3
2014-02-25,1770.01,1827.62,1765.87,1794.69,100575
2014-02-26,1794.69,1794.69,1757.64,1770.01,57578.3
2014-02-27,1765.87,1782.34,1749.42,1761.78,62676.4
2014-02-28,1765.87,1770.01,1732.95,1749.42,78469.5
2014-03-03,1716.48,1741.2,1691.77,1716.48,99603.5
2014-03-04,1712.36,1732.95,1700.02,1728.82,55632.4
2014-03-05,1737.05,1765.87,1737.05,1757.64,70208.1
2014-03-06,1741.2,1765.87,1728.82,1745.3,63162.1
2014-03-07,1749.42,1757.64,1737.05,1745.3,40571
2014-03-10,1745.3,1745.3,1708.23,1728.82,67293.8
2014-03-11,1728.82,1732.95,1712.36,1728.82,33284.1
2014-03-12,1724.68,1732.95,1712.36,1724.68,32310.6
2014-03-13,1712.36,1732.95,1704.12,1712.36,50775.2
2014-03-14,1679.44,1704.12,1650.6,1658.87,110051
2014-03-17,1646.49,1646.49,1597.11,1605.36,91103.3
2014-03-18,1630.04,1642.35,1613.6,1625.92,47373.1
2014-03-19,1646.49,1675.3,1642.35,1654.74,62920.3
2014-03-20,1667.11,1667.11,1564.17,1564.17,138718
2014-03-24,1588.83,1642.35,1588.83,1630.04,97904.5
2014-03-25,1667.11,1675.3,1638.29,1646.49,86001.2
2014-03-26,1650.6,1675.3,1634.15,1646.49,103007
2014-03-27,1597.11,1634.15,1580.63,1621.79,76769.5
2014-03-28,1609.47,1662.96,1609.47,1662.96,63892.7
2014-03-31,1662.96,1675.3,1592.97,1621.79,185606
2014-04-01,1621.79,1667.11,1621.79,1662.96,55389.5
2014-04-02,1679.44,1695.92,1667.11,1667.11,49803.7
2014-04-03,1667.11,1683.54,1650.6,1667.11,41055.7
2014-04-04,1687.67,1724.68,1683.54,1712.36,98147.3
2014-04-07,1679.44,1691.77,1662.96,1671.17,23321.7
2014-04-08,1658.87,1658.87,1621.79,1621.79,37409.7
2014-04-09,1601.21,1630.04,1601.21,1605.36,45430.2
2014-04-10,1613.6,1625.92,1592.97,1592.97,34740.3
2014-04-11,1580.63,1601.21,1568.28,1572.41,50288.4
2014-04-14,1576.53,1621.79,1576.53,1592.97,38869.9
2014-04-15,1601.21,1613.6,1584.8,1592.97,34984.1
2014-04-16,1621.79,1662.96,1601.21,1658.87,76038.8
2014-04-17,1679.44,1695.92,1650.6,1683.54,87459.4
2014-04-18,1691.77,1712.36,1679.44,1708.23,59276.3
2014-04-21,1716.48,1741.2,1716.48,1732.95,52962
2014-04-22,1732.95,1737.05,1720.62,1732.95,38627.1
2014-04-23,1728.82,1732.95,1720.62,1728.82,43487.3
2014-04-24,1720.62,1737.05,1720.62,1737.05,34497.4
2014-04-25,1732.95,1761.78,1728.82,1753.53,44459.8
2014-04-28,1761.78,1765.87,1737.05,1765.87,63162.1
2014-04-30,1745.3,1757.64,1741.2,1745.3,32795.3
2014-05-01,1741.2,1765.87,1728.82,1761.78,47613.9
2014-05-02,1757.64,1761.78,1741.2,1761.78,35710.7
2014-05-07,1737.05,1749.42,1691.77,1704.12,42515.9
2014-05-08,1691.77,1716.48,1691.77,1691.77,42029.1
2014-05-09,1704.12,1728.82,1691.77,1712.36,42270
2014-05-12,1720.62,1737.05,1687.67,1687.67,30124.9
2014-05-13,1716.48,1720.62,1671.17,1683.54,36683.1
2014-05-14,1671.17,1695.92,1658.87,1658.87,45914.9
2014-05-15,1605.36,1621.79,1572.41,1584.8,124142
2014-05-16,1572.41,1576.53,1510.66,1523.04,164227
2014-05-19,1523.04,1527.14,1481.85,1494.21,81142
2014-05-20,1494.21,1498.33,1448.94,1448.94,114912
2014-05-21,1469.51,1494.21,1461.27,1465.39,102035
2014-05-22,1490.06,1494.21,1469.51,1473.64,106408
2014-05-23,1485.94,1506.55,1485.94,1485.94,87459.4
2014-05-26,1502.46,1518.89,1490.06,1498.33,111024
2014-05-27,1502.46,1531.24,1502.46,1531.24,80655.2
2014-05-28,1551.84,1555.98,1539.46,1551.84,64865.2
2014-05-29,1564.17,1580.63,1547.7,1568.28,104461
2014-05-30,1580.63,1605.36,1572.41,1580.63,113450
2014-06-02,1584.8,1613.6,1572.41,1597.11,71911.2
2014-06-03,1605.36,1605.36,1576.53,1580.63,60004.9
2014-06-04,1572.41,1588.83,1568.28,1572.41,43971
2014-06-05,1564.17,1580.63,1551.84,1580.63,63162.1
2014-06-06,1572.41,1572.41,1555.98,1568.28,58547.8
2014-06-09,1560.08,1572.41,1551.84,1551.84,95233
2014-06-10,1547.7,1560.08,1539.46,1547.7,60249.8
2014-06-11,1539.46,1564.17,1539.46,1543.59,51989.5
2014-06-12,1543.59,1555.98,1535.35,1551.84,31339.2
2014-06-13,1535.35,1564.17,1535.35,1560.08,60493.7
2014-06-16,1555.98,1572.41,1547.7,1555.98,31581
2014-06-17,1543.59,1555.98,1539.46,1543.59,67050.9
2014-06-18,1543.59,1547.7,1535.35,1539.46,55632.4
2014-06-19,1535.35,1555.98,1535.35,1551.84,87215.5
2014-06-20,1547.7,1551.84,1543.59,1551.84,39599.5
2014-06-23,1555.98,1555.98,1547.7,1547.7,43728.2
2014-06-24,1547.7,1568.28,1539.46,1560.08,54903.8
2014-06-25,1555.98,1568.28,1551.84,1551.84,36440.3
2014-06-26,1551.84,1568.28,1551.84,1560.08,44943.5
2014-06-27,1551.84,1560.08,1539.46,1547.7,71424.5
2014-06-30,1551.84,1580.63,1551.84,1576.53,57092.6
2014-07-01,1576.53,1601.21,1576.53,1592.97,70692.8
2014-07-02,1609.47,1609.47,1597.11,1597.11,54419.1
2014-07-03,1592.97,1613.6,1584.8,1597.11,78226.6
2014-07-04,1609.47,1609.47,1588.83,1592.97,53445.6
2014-07-07,1601.21,1601.21,1564.17,1568.28,68508.1
2014-07-08,1572.41,1609.47,1568.28,1592.97,95962.6
2014-07-09,1597.11,1609.47,1588.83,1597.11,52233.4
2014-07-10,1605.36,1605.36,1572.41,1576.53,34254.5
2014-07-11,1555.98,1564.17,1551.84,1564.17,48831.3
2014-07-14,1568.28,1576.53,1560.08,1568.28,20891.1
2014-07-15,1564.17,1584.8,1564.17,1576.53,34013.7
2014-07-16,1568.28,1584.8,1568.28,1580.63,32067.8
2014-07-17,1580.63,1588.83,1576.53,1588.83,32795.3
2014-07-18,1576.53,1584.8,1568.28,1580.63,34013.7
2014-07-22,1576.53,1621.79,1576.53,1621.79,60735.5
2014-07-23,1625.92,1630.04,1605.36,1613.6,54903.8
2014-07-24,1609.47,1621.79,1605.36,1613.6,43971
2014-07-25,1630.04,1642.35,1613.6,1638.29,74582.7
2014-07-28,1642.35,1646.49,1625.92,1634.15,28908.5
2014-07-29,1625.92,1634.15,1605.36,1617.69,47129.2
2014-07-30,1613.6,1621.79,1609.47,1613.6,35467.8
2014-07-31,1625.92,1634.15,1613.6,1630.04,62920.3
2014-08-01,1625.92,1625.92,1609.47,1613.6,34497.4
2014-08-04,1617.69,1621.79,1605.36,1605.36,45914.9
2014-08-05,1609.47,1634.15,1609.47,1617.69,60249.8
2014-08-06,1613.6,1621.79,1605.36,1613.6,54662
2014-08-07,1605.36,1609.47,1568.28,1584.8,86485.9
2014-08-08,1568.28,1572.41,1535.35,1539.46,76284.7
2014-08-11,1555.98,1564.17,1543.59,1555.98,86001.2
2014-08-12,1551.84,1560.08,1547.7,1551.84,48100.7
2014-08-13,1555.98,1605.36,1547.7,1592.97,124627
2014-08-14,1588.83,1609.47,1580.63,1588.83,42755.7
2014-08-15,1580.63,1584.8,1572.41,1584.8,27695.3
2014-08-18,1576.53,1605.36,1576.53,1601.21,26237.1
2014-08-19,1597.11,1605.36,1592.97,1601.21,24295.2
2014-08-20,1592.97,1597.11,1576.53,1588.83,47373.1
2014-08-21,1580.63,1584.8,1568.28,1572.41,47857.8
2014-08-22,1568.28,1572.41,1555.98,1560.08,48347.6
2014-08-25,1568.28,1568.28,1551.84,1560.08,38141.3
2014-08-26,1568.28,1576.53,1551.84,1576.53,40084.2
2014-08-27,1568.28,1605.36,1568.28,1597.11,59276.3
2014-08-28,1592.97,1597.11,1576.53,1580.63,39841.4
2014-08-29,1576.53,1617.69,1576.53,1609.47,60249.8
2014-09-01,1597.11,1625.92,1588.83,1605.36,24295.2
2014-09-02,1617.69,1617.69,1592.97,1617.69,49803.7
2014-09-03,1621.79,1621.79,1580.63,1588.83,64380.5
2014-09-04,1592.97,1613.6,1584.8,1588.83,57333.5
2014-09-05,1584.8,1597.11,1584.8,1584.8,45914.9
2014-09-08,1597.11,1597.11,1564.17,1572.41,50045.6
2014-09-09,1576.53,1584.8,1543.59,1564.17,74825.5
2014-09-10,1543.59,1551.84,1523.04,1539.46,113938
2014-09-11,1547.7,1547.7,1527.14,1531.24,64380.5
2014-09-12,1523.04,1535.35,1523.04,1531.24,81627.7
2014-09-16,1535.35,1535.35,1523.04,1527.14,46644.5
2014-09-17,1527.14,1535.35,1510.66,1510.66,82355.3
2014-09-18,1514.78,1523.04,1510.66,1510.66,48587.4
2014-09-19,1514.78,1523.04,1506.55,1523.04,59520.2
2014-09-22,1527.14,1531.24,1510.66,1514.78,62437.6
2014-09-24,1514.78,1518.89,1506.55,1510.66,58547.8
2014-09-25,1518.89,1527.14,1514.78,1527.14,65350.9
2014-09-26,1523.04,1523.04,1510.66,1514.78,51746.6
2014-09-29,1527.14,1527.14,1510.66,1518.89,61950.9
2014-09-30,1518.89,1518.89,1502.46,1510.66,58305.9
2014-10-01,1523.04,1551.84,1514.78,1547.7,123171
2014-10-02,1527.14,1539.46,1510.66,1531.24,103007
2014-10-03,1527.14,1555.98,1527.14,1547.7,83085.9
2014-10-06,1560.08,1568.28,1547.7,1564.17,79198.1
2014-10-07,1568.28,1572.41,1555.98,1555.98,41300.6
2014-10-08,1539.46,1564.17,1535.35,1560.08,60735.5
2014-10-09,1564.17,1568.28,1551.84,1551.84,57578.3
2014-10-10,1527.14,1539.46,1510.66,1514.78,52962
2014-10-14,1506.55,1506.55,1490.06,1494.21,56846.7
2014-10-15,1490.06,1510.66,1490.06,1502.46,46399.6
2014-10-16,1490.06,1498.33,1473.64,1473.64,51501.7
2014-10-17,1473.64,1481.85,1444.8,1444.8,57820.2
2014-10-20,1473.64,1502.46,1453.05,1498.33,61950.9
2014-10-21,1498.33,1498.33,1477.76,1481.85,27695.3
2014-10-22,1490.06,1531.24,1485.94,1531.24,61464.1
2014-10-23,1514.78,1560.08,1514.78,1551.84,62191.7
2014-10-24,1568.28,1568.28,1535.35,1543.59,39599.5
2014-10-27,1568.28,1572.41,1551.84,1568.28,43000.6
2014-10-28,1564.17,1580.63,1564.17,1576.53,38627.1
2014-10-29,1584.8,1588.83,1576.53,1588.83,43728.2
2014-10-30,1576.53,1580.63,1555.98,1555.98,55389.5
2014-10-31,1576.53,1584.8,1543.59,1576.53,69967.3
2014-11-04,1605.36,1609.47,1560.08,1560.08,116607
2014-11-05,1555.98,1572.41,1518.89,1560.08,147949
2014-11-06,1564.17,1597.11,1531.24,1531.24,98147.3
2014-11-07,1543.59,1580.63,1543.59,1564.17,63162.1
2014-11-10,1551.84,1576.53,1551.84,1572.41,35710.7
2014-11-11,1584.8,1613.6,1580.63,1592.97,91829.9
2014-11-12,1605.36,1625.92,1597.11,1605.36,76284.7
2014-11-13,1617.69,1617.69,1584.8,1592.97,53689.5
2014-11-14,1621.79,1621.79,1592.97,1605.36,76769.5
2014-11-17,1605.36,1613.6,1580.63,1584.8,43243.4
2014-11-18,1588.83,1609.47,1588.83,1605.36,38141.3
2014-11-19,1630.04,1687.67,1630.04,1687.67,179287
2014-11-20,1691.77,1700.02,1667.11,1687.67,175159
2014-11-21,1700.02,1716.48,1667.11,1708.23,118070
2014-11-25,1716.48,1724.68,1700.02,1704.12,58305.9
2014-11-26,1704.12,1737.05,1695.92,1720.62,76038.8
2014-11-27,1741.2,1778.2,1741.2,1770.01,141878
2014-11-28,1770.01,1778.2,1732.95,1753.53,67050.9
2014-12-01,1741.2,1765.87,1737.05,1741.2,50288.4
2014-12-02,1741.2,1753.53,1695.92,1712.36,65350.9
2014-12-03,1712.36,1745.3,1712.36,1732.95,62437.6
2014-12-04,1737.05,1745.3,1708.23,1708.23,48347.6
2014-12-05,1704.12,1724.68,1704.12,1720.62,30367.7
2014-12-08,1732.95,1741.2,1716.48,1728.82,48347.6
2014-12-09,1728.82,1732.95,1716.48,1720.62,30854.5
2014-12-10,1712.36,1716.48,1700.02,1704.12,36198.4
2014-12-11,1675.3,1683.54,1642.35,1662.96,61221.3
2014-12-12,1650.6,1671.17,1650.6,1662.96,52718.1
2014-12-15,1650.6,1658.87,1638.29,1638.29,30609.6
2014-12-16,1605.36,1617.69,1597.11,1597.11,57092.6
2014-12-17,1592.97,1605.36,1592.97,1592.97,38141.3
2014-12-18,1654.74,1654.74,1617.69,1617.69,48347.6
2014-12-19,1625.92,1634.15,1621.79,1634.15,41786.3
2014-12-22,1630.04,1630.04,1609.47,1625.92,38384.2
2014-12-24,1642.35,1642.35,1625.92,1634.15,28422.8
2014-12-25,1638.29,1638.29,1613.6,1625.92,33284.1
2014-12-26,1621.79,1638.29,1617.69,1630.04,31096.3
2014-12-29,1634.15,1646.49,1613.6,1630.04,57092.6
2014-12-30,1634.15,1646.49,1625.92,1634.15,26479.9
2015-01-05,1642.35,1658.87,1634.15,1658.87,34013.7
2015-01-06,1646.49,1646.49,1609.47,1609.47,51501.7
2015-01-07,1617.69,1654.74,1617.69,1646.49,44701.6
2015-01-08,1638.29,1650.6,1638.29,1642.35,20406.4
2015-01-09,1638.29,1654.74,1625.92,1634.15,29154.5
2015-01-13,1638.29,1642.35,1625.92,1638.29,16762.4
2015-01-14,1638.29,1646.49,1625.92,1642.35,28181
2015-01-15,1646.49,1658.87,1638.29,1654.74,18464.5
2015-01-16,1634.15,1638.29,1609.47,1617.69,41786.3
2015-01-19,1621.79,1621.79,1609.47,1613.6,20651.3
2015-01-20,1613.6,1625.92,1613.6,1625.92,16762.4
2015-01-21,1617.69,1621.79,1609.47,1609.47,30609.6
2015-01-22,1625.92,1625.92,1605.36,1613.6,21379.9
2015-01-23,1613.6,1617.69,1601.21,1609.47,29639.2
2015-01-26,1605.36,1617.69,1605.36,1617.69,17005.3
2015-01-27,1625.92,1638.29,1617.69,1634.15,32551.5
2015-01-28,1638.29,1667.11,1630.04,1658.87,48831.3
2015-01-29,1650.6,1654.74,1642.35,1650.6,35954.6
2015-01-30,1650.6,1654.74,1638.29,1646.49,69723.4
2015-02-02,1638.29,1638.29,1621.79,1621.79,34497.4
2015-02-03,1646.49,1646.49,1621.79,1638.29,62191.7
2015-02-04,1630.04,1638.29,1609.47,1617.69,67050.9
2015-02-05,1625.92,1625.92,1617.69,1617.69,25509.5
2015-02-06,1613.6,1617.69,1605.36,1609.47,35954.6
2015-02-09,1621.79,1630.04,1613.6,1621.79,21620.7
2015-02-10,1625.92,1630.04,1613.6,1621.79,40814.8
2015-02-12,1634.15,1646.49,1625.92,1634.15,70208.1
2015-02-13,1646.49,1650.6,1634.15,1638.29,59276.3
2015-02-16,1654.74,1667.11,1654.74,1658.87,39599.5
2015-02-17,1658.87,1712.36,1658.87,1695.92,60978.4
2015-02-18,1716.48,1724.68,1708.23,1720.62,46399.6
2015-02-19,1728.82,1790.57,1728.82,1790.57,81627.7
2015-02-20,1786.45,1786.45,1741.2,1786.45,52718.1
2015-02-23,1770.01,1786.45,1765.87,1770.01,27208.5
2015-02-24,1770.01,1786.45,1761.78,1770.01,22350.3
2015-02-25,1778.2,1782.34,1757.64,1765.87,24537
2015-02-26,1757.64,1770.01,1745.3,1757.64,33040.2
2015-02-27,1753.53,1757.64,1737.05,1749.42,49803.7
2015-03-02,1741.2,1761.78,1741.2,1745.3,15062.4
2015-03-03,1745.3,1757.64,1745.3,1749.42,18221.6
2015-03-04,1753.53,1819.38,1753.53,1811.13,102762
2015-03-05,1802.93,1827.62,1786.45,1815.28,37655.6
2015-03-06,1811.13,1839.96,1798.8,1819.38,54903.8
2015-03-09,1811.13,1839.96,1798.8,1819.38,35226
2015-03-10,1819.38,1844.08,1811.13,1819.38,40814.8
2015-03-11,1811.13,1815.28,1794.69,1794.69,40814.8
2015-03-12,1811.13,1811.13,1794.69,1802.93,51746.6
2015-03-13,1790.57,1815.28,1786.45,1807.02,80898.1
2015-03-16,1807.02,1831.76,1802.93,1811.13,29154.5
2015-03-17,1819.38,1827.62,1807.02,1807.02,24049.3
2015-03-18,1815.28,1819.38,1802.93,1811.13,39841.4
2015-03-19,1819.38,1827.62,1807.02,1815.28,36440.3
2015-03-20,1831.76,1831.76,1807.02,1815.28,40327.1
2015-03-23,1811.13,1852.33,1811.13,1848.18,39356.7
2015-03-24,1852.33,1864.67,1844.08,1852.33,64380.5
2015-03-25,1852.33,1852.33,1827.62,1844.08,82599.1
2015-03-26,1827.62,1848.18,1827.62,1835.86,108835
2015-03-27,1807.02,1815.28,1761.78,1770.01,81868.5
2015-03-30,1765.87,1778.2,1732.95,1753.53,63892.7
2015-03-31,1770.01,1786.45,1737.05,1737.05,51989.5
2015-04-01,1724.68,1745.3,1700.02,1712.36,82114.4
2015-04-02,1724.68,1798.8,1724.68,1778.2,74825.5
2015-04-03,1782.34,1807.02,1782.34,1798.8,45673.1
2015-04-06,1774.15,1807.02,1774.15,1794.69,34497.4
2015-04-07,1778.2,1811.13,1778.2,1802.93,28667.7
2015-04-08,1815.28,1835.86,1807.02,1823.52,47373.1
2015-04-09,1827.62,1839.96,1811.13,1815.28,28422.8
2015-04-10,1835.86,1835.86,1807.02,1823.52,53202.8
2015-04-13,1823.52,1823.52,1782.34,1782.34,22594.2
2015-04-14,1774.15,1790.57,1774.15,1778.2,16762.4
2015-04-15,1778.2,1778.2,1765.87,1770.01,15062.4
2015-04-16,1761.78,1778.2,1757.64,1778.2,20891.1
2015-04-17,1774.15,1774.15,1753.53,1753.53,35226
2015-04-20,1761.78,1770.01,1732.95,1741.2,38869.9
2015-04-21,1741.2,1757.64,1737.05,1749.42,49803.7
2015-04-22,1770.01,1778.2,1753.53,1757.64,34740.3
2015-04-23,1753.53,1790.57,1753.53,1770.01,38384.2
2015-04-24,1770.01,1774.15,1757.64,1757.64,25021.8
2015-04-27,1778.2,1802.93,1770.01,1802.93,42755.7
2015-04-28,1798.8,1802.93,1774.15,1794.69,31824.9
2015-04-30,1774.15,1790.57,1761.78,1778.2,87945.1
2015-05-01,1774.15,1794.69,1757.64,1778.2,62191.7
2015-05-07,1794.69,1835.86,1786.45,1798.8,59520.2
2015-05-08,1794.69,1794.69,1765.87,1778.2,60249.8
2015-05-11,1807.02,1807.02,1790.57,1798.8,32310.6
2015-05-12,1802.93,1835.86,1790.57,1835.86,54903.8
2015-05-13,1864.67,1946.98,1856.46,1901.71,215486
2015-05-14,1893.47,1893.47,1852.33,1864.67,77010.3
2015-05-15,1864.67,1893.47,1864.67,1877.04,31581
2015-05-18,1856.46,1868.76,1823.52,1827.62,59520.2
2015-05-19,1872.9,1889.32,1864.67,1881.14,48100.7
2015-05-20,1889.32,1909.95,1877.04,1893.47,62191.7
2015-05-21,1909.95,1909.95,1856.46,1856.46,34013.7
2015-05-22,1856.46,1885.27,1835.86,1839.96,33527
2015-05-25,1852.33,1852.33,1823.52,1835.86,43243.4
2015-05-26,1831.76,1844.08,1823.52,1827.62,33284.1
2015-05-27,1831.76,1864.67,1823.52,1852.33,88916.6
2015-05-28,1864.67,1864.67,1848.18,1856.46,34497.4
2015-05-29,1856.46,1868.76,1831.76,1831.76,44459.8
2015-06-01,1844.08,1864.67,1835.86,1860.51,26479.9
2015-06-02,1860.51,1881.14,1856.46,1856.46,35226
2015-06-03,1868.76,1914.04,1856.46,1909.95,94018.7
2015-06-04,1922.29,1926.44,1901.71,1914.04,61705
2015-06-05,1918.19,1959.36,1918.19,1951.08,126327
2015-06-08,1955.21,1955.21,1926.44,1934.65,43728.2
2015-06-09,1922.29,1926.44,1889.32,1889.32,56361
2015-06-10,1922.29,1955.21,1897.6,1951.08,79441.9
2015-06-11,1955.21,1988.16,1946.98,1959.36,67780.5
2015-06-12,1946.98,1971.67,1918.19,1934.65,111024
2015-06-15,1914.04,1922.29,1893.47,1893.47,62191.7
2015-06-16,1877.04,1885.27,1852.33,1852.33,86972.7
2015-06-17,1877.04,1918.19,1868.76,1909.95,94260.5
2015-06-18,1934.65,1984.04,1914.04,1963.46,103975
2015-06-19,1955.21,1984.04,1951.08,1984.04,83814.5
2015-06-22,1971.67,2029.31,1963.46,2025.17,68508.1
2015-06-23,2045.78,2058.12,2033.41,2058.12,65109.1
2015-06-24,2058.12,2115.78,2054,2091.05,105917
2015-06-25,2082.84,2148.68,2058.12,2058.12,132159
2015-06-26,2074.59,2095.17,2054,2058.12,68993.8
2015-06-29,2012.84,2049.87,1988.16,2021.11,55632.4
2015-06-30,2000.51,2045.78,2000.51,2008.74,54419.1
2015-07-01,2025.17,2029.31,1979.92,2000.51,99120.8
2015-07-02,2025.17,2037.54,2008.74,2029.31,62676.4
2015-07-03,2037.54,2074.59,2025.17,2037.54,68023.4
2015-07-06,2008.74,2012.84,1967.59,1971.67,75553.1
2015-07-07,1984.04,2025.17,1975.78,1975.78,85515.5
2015-07-08,2004.6,2004.6,1967.59,1967.59,110051
2015-07-09,1934.65,1959.36,1893.47,1959.36,67050.9
2015-07-10,1959.36,2012.84,1959.36,1975.78,77010.3
2015-07-13,1996.35,2033.41,1988.16,2012.84,28667.7
2015-07-14,2045.78,2054,2021.11,2054,74825.5
2015-07-15,2049.87,2054,2029.31,2045.78,45186.3
2015-07-16,2045.78,2099.31,2037.54,2099.31,70208.1
2015-07-17,2099.31,2099.31,2058.12,2074.59,48831.3
2015-07-21,2078.69,2078.69,2037.54,2037.54,55146.7
2015-07-22,2049.87,2070.49,2025.17,2054,54662
2015-07-23,2045.78,2070.49,2041.69,2070.49,30609.6
2015-07-24,2074.59,2095.17,2074.59,2086.95,41055.7
2015-07-27,2099.31,2103.44,2008.74,2033.41,123171
2015-07-28,2029.31,2107.48,2029.31,2095.17,131916
2015-07-29,2103.44,2111.62,2062.25,2086.95,51989.5
2015-07-30,2119.85,2156.95,2099.31,2115.78,125841
2015-07-31,2136.34,2202.19,2099.31,2202.19,138718
2015-08-03,2202.19,2214.52,2128.12,2152.8,82599.1
2015-08-04,2156.95,2177.52,2140.44,2152.8,33284.1
2015-08-05,2128.12,2173.38,2128.12,2169.25,76284.7
2015-08-06,2173.38,2185.74,2152.8,2152.8,58305.9
2015-08-07,2136.34,2148.68,2124,2140.44,46157.8
2015-08-10,2148.68,2169.25,2144.59,2165.15,43487.3
2015-08-11,2169.25,2189.83,2161.02,2173.38,59276.3
2015-08-12,2165.15,2185.74,2132.2,2148.68,69967.3
2015-08-13,2140.44,2173.38,2140.44,2173.38,55389.5
2015-08-14,2161.02,2169.25,2144.59,2148.68,22107.4
2015-08-17,2161.02,2177.52,2152.8,2165.15,30854.5
2015-08-18,2165.15,2189.83,2156.95,2185.74,47129.2
2015-08-19,2169.25,2177.52,2128.12,2132.2,31339.2
2015-08-20,2140.44,2161.02,2111.62,2115.78,29881
2015-08-21,2033.41,2091.05,2033.41,2037.54,69967.3
2015-08-24,2008.74,2062.25,1988.16,2037.54,121468
2015-08-25,1992.27,2066.35,1938.8,1984.04,98877.9
2015-08-26,2000.51,2128.12,1996.35,2091.05,131673
2015-08-27,2115.78,2161.02,2111.62,2119.85,83814.5
2015-08-28,2128.12,2169.25,2082.84,2095.17,85515.5
2015-08-31,2074.59,2082.84,2045.78,2062.25,86727.8
2015-09-01,2037.54,2054,1996.35,2000.51,126815
2015-09-02,2000.51,2025.17,1963.46,1996.35,101790
2015-09-03,2008.74,2074.59,2008.74,2016.97,43487.3
2015-09-04,2016.97,2021.11,1951.08,1979.92,68265.2
2015-09-07,1979.92,2016.97,1946.98,1992.27,52473.2
2015-09-08,2000.51,2000.51,1922.29,1930.52,60978.4
2015-09-09,1955.21,2037.54,1955.21,2037.54,61221.3
2015-09-10,2008.74,2016.97,1979.92,1988.16,51017
2015-09-11,1955.21,2037.54,1955.21,2012.84,78226.6
2015-09-14,2029.31,2033.41,1992.27,2000.51,29154.5
2015-09-15,2033.41,2062.25,2012.84,2012.84,48587.4
2015-09-16,2041.69,2058.12,2025.17,2049.87,36927
2015-09-17,2041.69,2062.25,2012.84,2041.69,55146.7
2015-09-18,2037.54,2049.87,2016.97,2025.17,38141.3
2015-09-24,1992.27,2033.41,1988.16,2000.51,38627.1
2015-09-25,1979.92,2012.84,1955.21,1992.27,114912
2015-09-28,2004.6,2054,1992.27,2041.69,40084.2
2015-09-29,2029.31,2033.41,1946.98,1959.36,90615.6
2015-09-30,2008.74,2054,1996.35,2049.87,50288.4
2015-10-01,2058.12,2066.35,2004.6,2012.84,60735.5
2015-10-02,2012.84,2016.97,1967.59,1992.27,53932.4
2015-10-05,2016.97,2033.41,1979.92,2000.51,57820.2
2015-10-06,1992.27,2008.74,1975.78,1996.35,69723.4
2015-10-07,1996.35,2012.84,1971.67,2004.6,53202.8
2015-10-08,2000.51,2004.6,1959.36,1975.78,76038.8
2015-10-09,1975.78,2016.97,1975.78,2016.97,33527
2015-10-13,2012.84,2025.17,1992.27,2000.51,31339.2
2015-10-14,2004.6,2016.97,1979.92,1992.27,47373.1
2015-10-15,1979.92,2000.51,1975.78,1992.27,33767.8
2015-10-16,2000.51,2004.6,1984.04,1996.35,42029.1
2015-10-19,2000.51,2008.74,1984.04,2000.51,21379.9
2015-10-20,2000.51,2049.87,2000.51,2037.54,43000.6
2015-10-21,2049.87,2058.12,2033.41,2041.69,47373.1
2015-10-22,2033.41,2058.12,2033.41,2049.87,22837
2015-10-23,2058.12,2074.59,2041.69,2049.87,43728.2
2015-10-26,2078.69,2099.31,2070.49,2078.69,51017
2015-10-27,2070.49,2070.49,2008.74,2016.97,50775.2
2015-10-28,2037.54,2045.78,2012.84,2025.17,43487.3
2015-10-29,2025.17,2025.17,1992.27,1996.35,60735.5
2015-10-30,2012.84,2021.11,2004.6,2004.6,40327.1
2015-11-02,2004.6,2004.6,1979.92,1984.04,52473.2
2015-11-04,2033.41,2033.41,1979.92,1988.16,46157.8
2015-11-05,1988.16,2082.84,1988.16,2082.84,93531.9
2015-11-06,2074.59,2091.05,2037.54,2062.25,79441.9
2015-11-09,2066.35,2099.31,2045.78,2095.17,72882.7
2015-11-10,2082.84,2148.68,2082.84,2136.34,88184.9
2015-11-11,2140.44,2181.62,2136.34,2177.52,82841
2015-11-12,2169.25,2193.96,2165.15,2181.62,73368.4
2015-11-13,2169.25,2193.96,2169.25,2189.83,71667.3
2015-11-16,2181.62,2210.44,2173.38,2198.1,92073.8
2015-11-17,2198.1,2272.15,2198.1,2251.59,137746
2015-11-18,2263.95,2272.15,2214.52,2226.92,76038.8
2015-11-19,2243.34,2272.15,2239.29,2243.34,60004.9
2015-11-20,2243.34,2280.43,2243.34,2276.27,57820.2
2015-11-24,2284.51,2317.47,2284.51,2313.33,56120.2
2015-11-25,2325.67,2325.67,2276.27,2296.84,37897.5
2015-11-26,2276.27,2296.84,2263.95,2284.51,61950.9
2015-11-27,2284.51,2301,2272.15,2292.76,25753.4
2015-11-30,2263.95,2280.43,2247.48,2251.59,37897.5
2015-12-01,2251.59,2268.04,2222.76,2235.15,55632.4
2015-12-02,2239.29,2259.85,2214.52,2255.71,41543.4
2015-12-03,2251.59,2288.66,2251.59,2284.51,38627.1
2015-12-04,2243.34,2255.71,2231.03,2243.34,25021.8
2015-12-07,2243.34,2255.71,2206.35,2226.92,48100.7
2015-12-08,2226.92,2243.34,2210.44,2235.15,49318
2015-12-09,2206.35,2222.76,2198.1,2206.35,30854.5
2015-12-10,2173.38,2202.19,2173.38,2189.83,58792.7
2015-12-11,2206.35,2239.29,2193.96,2210.44,65109.1
2015-12-14,2128.12,2206.35,2128.12,2185.74,48831.3
2015-12-15,2152.8,2189.83,2152.8,2169.25,41300.6
2015-12-16,2173.38,2231.03,2165.15,2210.44,57578.3
2015-12-17,2247.48,2296.84,2243.34,2288.66,72639.8
2015-12-18,2305.09,2333.91,2272.15,2280.43,76284.7
2015-12-21,2284.51,2288.66,2206.35,2235.15,53932.4
2015-12-22,2259.85,2259.85,2214.52,2231.03,27695.3
2015-12-24,2231.03,2247.48,2210.44,2214.52,39356.7
2015-12-25,2243.34,2243.34,2193.96,2202.19,11663.4
2015-12-28,2193.96,2210.44,2165.15,2198.1,40571
2015-12-29,2214.52,2231.03,2177.52,2222.76,45673.1
2015-12-30,2222.76,2247.48,2210.44,2239.29,19677.8
2016-01-04,2218.67,2231.03,2181.62,2189.83,28181
2016-01-05,2202.19,2226.92,2185.74,2206.35,53445.6
2016-01-06,2206.35,2231.03,2198.1,2218.67,42029.1
2016-01-07,2222.76,2251.59,2185.74,2198.1,44701.6
2016-01-08,2181.62,2202.19,2165.15,2185.74,61464.1
2016-01-12,2165.15,2173.38,2140.44,2140.44,47373.1
2016-01-13,2132.2,2152.8,2111.62,2148.68,77254.2
2016-01-14,2103.44,2111.62,2041.69,2066.35,69723.4
2016-01-15,2107.48,2111.62,2066.35,2078.69,33040.2
2016-01-18,2049.87,2103.44,2037.54,2091.05,31339.2
2016-01-19,2111.62,2115.78,2058.12,2074.59,27453.4
2016-01-20,2074.59,2095.17,2000.51,2004.6,61464.1
2016-01-21,1988.16,2004.6,1885.27,1889.32,108106
2016-01-22,1951.08,1971.67,1881.14,1971.67,102035
2016-01-25,2045.78,2169.25,2033.41,2148.68,134100
2016-01-26,2115.78,2156.95,2086.95,2119.85,77254.2
2016-01-27,2161.02,2165.15,2111.62,2161.02,65837.7
2016-01-28,2148.68,2193.96,2140.44,2177.52,67050.9
2016-01-29,2198.1,2259.85,2189.83,2259.85,60004.9
2016-02-01,2259.85,2259.85,2222.76,2235.15,86485.9
2016-02-02,2202.19,2243.34,2202.19,2239.29,98877.9
2016-02-03,2193.96,2309.22,2193.96,2305.09,141148
2016-02-04,2280.43,2301,2210.44,2222.76,80898.1
2016-02-05,2181.62,2206.35,2161.02,2181.62,72882.7
2016-02-08,2140.44,2255.71,2136.34,2235.15,69235.7
2016-02-09,2140.44,2177.52,2082.84,2128.12,71424.5
2016-02-10,2128.12,2128.12,1971.67,2004.6,186091
2016-02-12,1914.04,1971.67,1885.27,1893.47,147949
2016-02-15,2004.6,2037.54,1959.36,2029.31,84542
2016-02-16,2029.31,2033.41,1951.08,1959.36,98877.9
2016-02-17,1967.59,1988.16,1930.52,1971.67,96204.4
2016-02-18,2016.97,2049.87,1946.98,1984.04,126087
2016-02-19,1951.08,1992.27,1918.19,1959.36,72394.9
2016-02-22,1967.59,1988.16,1955.21,1975.78,75311.3
2016-02-23,1979.92,2008.74,1942.85,1951.08,58305.9
2016-02-24,1951.08,2000.51,1938.8,1955.21,96931
2016-02-25,1979.92,2054,1979.92,2041.69,76769.5
2016-02-26,2041.69,2082.84,2025.17,2037.54,49558.8
2016-02-29,2049.87,2049.87,1975.78,1975.78,69723.4
2016-03-01,1975.78,1984.04,1946.98,1963.46,61464.1
2016-03-02,1996.35,2029.31,1979.92,2021.11,64865.2
2016-03-03,2000.51,2008.74,1988.16,2004.6,37897.5
2016-03-04,2008.74,2082.84,1996.35,2078.69,71179.6
2016-03-07,2062.25,2066.35,2025.17,2045.78,55877.3
2016-03-08,2037.54,2074.59,2025.17,2054,67050.9
2016-03-09,2037.54,2058.12,2029.31,2041.69,51017
2016-03-10,2058.12,2099.31,2058.12,2095.17,64622.3
2016-03-11,2058.12,2111.62,2058.12,2099.31,67293.8
2016-03-14,2136.34,2140.44,2095.17,2111.62,39110.7
2016-03-15,2099.31,2107.48,2041.69,2062.25,99847.3
2016-03-16,2066.35,2086.95,2066.35,2078.69,32795.3
2016-03-17,2091.05,2091.05,2049.87,2062.25,44212.9
2016-03-18,2074.59,2074.59,2008.74,2025.17,95718.7
2016-03-22,2029.31,2091.05,2029.31,2091.05,64622.3
2016-03-23,2095.17,2115.78,2082.84,2099.31,49074.1
2016-03-24,2107.48,2128.12,2103.44,2111.62,60493.7
2016-03-25,2111.62,2128.12,2095.17,2115.78,73853.1
2016-03-28,2115.78,2148.68,2111.62,2144.59,92804.4
2016-03-29,2136.26,2136.26,2102.94,2123.75,53069.7
2016-03-30,2123.75,2161.23,2119.59,2161.23,51630.8
2016-03-31,2148.72,2161.23,2090.42,2090.42,60514
2016-04-01,2073.8,2073.8,2011.32,2015.5,66037.8
2016-04-04,2036.27,2052.95,2019.63,2036.27,45386.5
2016-04-05,2015.5,2032.14,1965.52,1965.52,50428.7
2016-04-06,1986.31,1986.31,1948.86,1957.17,65319.4
2016-04-07,1986.31,2027.95,1973.84,1990.48,102301
2016-04-08,1990.48,2015.5,1969.68,1994.69,114307
2016-04-11,2011.32,2019.63,1978,1998.81,57633.2
2016-04-12,1998.81,2007.14,1973.84,1998.81,78525.4
2016-04-13,1998.81,2015.5,1969.68,1982.17,74203.7
2016-04-14,1994.69,2007.14,1978,2007.14,96777.5
2016-04-15,1998.81,2073.8,1998.81,2069.63,112146
2016-04-18,2036.27,2040.47,1998.81,2023.82,42505.7
2016-04-19,2065.46,2123.75,2048.79,2115.43,92216
2016-04-20,2115.43,2123.75,2069.63,2094.61,59316
2016-04-21,2098.75,2136.26,2094.61,2115.43,38178.9
2016-04-22,2111.26,2123.75,2086.3,2123.75,34338.9
2016-04-25,2136.26,2136.26,2077.93,2086.3,43945.6
2016-04-26,2069.63,2094.61,2057.09,2090.42,38903.4
2016-04-27,2077.93,2102.94,2073.8,2090.42,31697.9
2016-04-28,2107.08,2132.08,2032.14,2048.79,77805.9
2016-05-02,1998.81,2044.64,1994.69,2032.14,60755.9
2016-05-06,2032.14,2065.46,2015.5,2052.95,84770.7
2016-05-09,2073.8,2115.43,2061.3,2102.94,73723
2016-05-10,2111.26,2144.59,2111.26,2144.59,51147.1
2016-05-11,2144.59,2161.23,2119.59,2148.72,73243.4
2016-05-12,2148.72,2157.04,2127.88,2148.72,54511.6
2016-05-13,2111.26,2123.75,2048.79,2098.75,108786
2016-05-16,2082.1,2111.26,2061.3,2069.63,51147.1
2016-05-17,2086.3,2094.61,2065.46,2094.61,56431.1
2016-05-18,2102.94,2148.72,2102.94,2140.4,116228
2016-05-19,2140.4,2148.72,2132.08,2140.4,37220.7
2016-05-20,2127.88,2157.04,2127.88,2152.9,26654.7
2016-05-23,2157.04,2157.04,2107.08,2127.88,70601.4
2016-05-24,2127.88,2127.88,2102.94,2115.43,43705.8
2016-05-25,2144.59,2144.59,2094.61,2102.94,53311.5
2016-05-26,2115.43,2127.88,2073.8,2086.3,39621.9
2016-05-27,2082.1,2119.59,2069.63,2115.43,32177.5
2016-05-30,2144.59,2198.7,2127.88,2177.87,103021
2016-05-31,2177.87,2211.2,2157.04,2198.7,46826.4
2016-06-01,2173.74,2198.7,2144.59,2152.9,59316
2016-06-02,2152.9,2165.41,2082.1,2152.9,73002.6
2016-06-03,2140.4,2202.87,2132.08,2198.7,56914.8
2016-06-06,2157.04,2177.87,2157.04,2169.55,26654.7
2016-06-07,2186.21,2186.21,2132.08,2144.59,33379.6
2016-06-08,2144.59,2148.72,2094.61,2111.26,81409.2
2016-06-09,2115.43,2123.75,2098.75,2119.59,68920.7
2016-06-10,2161.23,2161.23,2119.59,2144.59,86691.2
2016-06-13,2132.08,2140.4,2102.94,2123.75,44666.1
2016-06-14,2123.75,2140.4,2077.93,2102.94,52349.2
2016-06-16,2119.59,2119.59,2057.09,2069.63,84290
2016-06-17,2086.3,2102.94,2044.64,2048.79,50669.5
2016-06-20,2107.08,2148.72,2094.61,2119.59,75885.4
2016-06-21,2123.75,2132.08,2102.94,2123.75,35780.8
2016-06-22,2115.43,2115.43,2052.95,2069.63,59316
2016-06-23,2069.63,2098.75,2048.79,2090.42,53311.5
2016-06-24,2082.1,2132.08,1990.48,1990.48,108063
2016-06-27,2040.47,2082.1,2002.98,2069.63,64839.8
2016-06-28,2073.8,2132.08,2061.3,2115.43,66037.8
2016-06-29,2119.59,2119.59,2023.82,2027.95,152009
2016-06-30,2040.47,2044.64,2002.98,2019.63,123432
2016-07-01,2036.27,2061.3,1994.69,2011.32,112146
2016-07-04,2015.5,2082.1,2015.5,2065.46,122232
2016-07-05,2057.09,2065.46,2015.5,2023.82,56431.1
2016-07-06,2011.32,2032.14,2002.98,2032.14,42744.5
2016-07-07,2040.47,2069.63,2032.14,2052.95,99659.4
2016-07-08,2048.79,2048.79,1998.81,1998.81,86691.2
2016-07-11,2007.14,2032.14,2007.14,2015.5,45386.5
2016-07-12,2040.47,2040.47,1990.48,1994.69,115509
2016-07-13,1998.81,2015.5,1982.17,2002.98,100138
2016-07-14,2002.98,2040.47,2002.98,2019.63,66760.3
2016-07-15,2019.63,2036.27,2015.5,2019.63,75163.9
2016-07-19,2032.14,2052.95,2032.14,2052.95,44425.2
2016-07-20,2027.95,2061.3,2027.95,2057.09,44187.5
2016-07-21,2052.95,2061.3,2027.95,2044.64,39863.7
2016-07-22,2019.63,2040.47,2015.5,2015.5,54272.8
2016-07-25,2023.82,2048.79,2011.32,2023.82,62196.8
2016-07-26,2011.32,2036.27,2011.32,2015.5,49230.6
2016-07-27,2027.95,2040.47,2011.32,2032.14,57395.4
2016-07-28,2032.14,2052.95,2015.5,2052.95,54511.6
2016-07-29,2023.82,2140.4,2015.5,2132.08,100379
2016-08-01,2090.42,2144.59,2069.63,2123.75,122471
2016-08-02,2119.59,2152.9,2102.94,2148.72,100618
2016-08-03,2132.08,2148.72,2115.43,2119.59,107103
2016-08-04,2107.08,2123.75,2027.95,2036.27,142882
2016-08-05,2032.14,2065.46,2032.14,2057.09,47785.7
2016-08-08,2044.64,2052.95,2007.14,2036.27,96777.5
2016-08-09,2036.27,2094.61,2032.14,2090.42,71321.8
2016-08-10,2057.09,2094.61,2057.09,2077.93,57873
2016-08-12,2065.46,2086.3,2065.46,2073.8,35540
2016-08-15,2069.63,2077.93,2052.95,2052.95,25936.3
2016-08-16,2048.79,2065.46,2040.47,2040.47,46826.4
2016-08-17,2036.27,2044.64,2023.82,2044.64,49710.3
2016-08-18,2027.95,2036.27,2002.98,2002.98,42986.4
2016-08-19,2002.98,2002.98,1982.17,1990.48,53069.7
2016-08-22,1994.69,2023.82,1990.48,2019.63,36980.9
2016-08-23,2002.98,2019.63,1994.69,1998.81,58834.3
2016-08-24,2002.98,2015.5,1998.81,2011.32,17529.6
2016-08-25,2015.5,2015.5,1994.69,1998.81,42025.1
2016-08-26,2007.14,2007.14,1978,1978,45866.1
2016-08-29,2011.32,2011.32,1978,1986.31,39144.3
2016-08-30,1978,1986.31,1957.17,1957.17,53069.7
2016-08-31,1953.03,1978,1940.51,1969.68,55712.7
2016-09-01,1978,2002.98,1978,1998.81,71562.7
2016-09-02,1990.48,1990.48,1965.52,1965.52,45145.7
2016-09-05,1969.68,1990.48,1953.03,1965.52,66997.1
2016-09-06,1969.68,1990.48,1965.52,1990.48,36502.3
2016-09-07,1986.31,1986.31,1973.84,1978,32658.2
2016-09-08,1986.31,1986.31,1969.68,1986.31,51630.8
2016-09-09,1994.69,1994.69,1957.17,1961.35,72520.9
2016-09-12,1953.03,1953.03,1923.9,1940.51,59795.6
2016-09-13,1944.7,1953.03,1928.01,1936.35,45386.5
2016-09-14,1923.9,1923.9,1894.72,1903.05,73964.9
2016-09-15,1911.39,1919.71,1898.87,1915.52,40825
2016-09-16,1928.01,1928.01,1911.39,1919.71,41544.4
2016-09-20,1932.21,1957.17,1915.52,1936.35,91252.7
2016-09-21,1936.35,1957.17,1923.9,1953.03,60274.2
2016-09-23,1965.52,2011.32,1957.17,2007.14,84770.7
2016-09-26,2027.95,2052.95,2023.82,2036.27,90531.2
2016-09-27,1998.81,2061.3,1998.81,2061.3,78525.4
2016-09-28,2111.98,2111.98,2059.58,2089.17,58831.3
2016-09-29,2079.02,2083.24,2048.61,2070.58,70549.6
2016-09-30,2048.61,2066.35,2033.41,2056.21,61789.3
2016-10-03,2057.91,2111.12,2057.91,2090.03,62737.4
2016-10-04,2095.08,2122.97,2089.17,2118.73,67117
2016-10-05,2122.97,2124.64,2101,2104.36,73273.9
2016-10-06,2120.42,2153.35,2108.61,2138.15,83571.6
2016-10-07,2152.54,2175.34,2126.33,2128.02,65814.3
2016-10-11,2113.65,2139.85,2113.65,2128.02,49243.8
2016-10-12,2111.98,2126.33,2103.52,2114.51,53979.1
2016-10-13,2110.28,2122.12,2097.6,2108.61,69485.7
2016-10-14,2088.32,2123.8,2088.32,2110.28,45218.9
2016-10-17,2103.52,2111.98,2073.1,2099.31,60725.4
2016-10-18,2089.17,2101.83,2062.14,2073.95,87476.7
2016-10-19,2073.95,2096.78,2066.35,2091.7,62146
2016-10-20,2086.63,2086.63,2070.58,2080.72,57527.5
2016-10-21,2080.72,2080.72,2051.14,2058.75,61317.8
2016-10-24,2054.53,2065.51,2047.76,2065.51,38825.2
2016-10-25,2065.51,2083.24,2065.51,2079.02,49953.1
2016-10-26,2072.26,2092.54,2069.74,2083.24,80136
2016-10-27,2082.42,2082.42,2044.39,2046.93,100972
2016-10-28,2045.23,2064.67,2024.96,2064.67,232129
2016-10-31,2068.04,2114.51,1992.85,1999.62,162524
2016-11-01,2009.77,2035.94,1978.49,2002.14,112454
2016-11-02,2002.14,2061.3,2002.14,2049.46,144297
2016-11-04,2036.79,2036.79,1964.99,1977.65,107955
2016-11-07,1994.55,1998.77,1976.8,1983.57,52439.6
2016-11-08,1986.1,1992.01,1964.99,1968.36,54333.8
2016-11-09,1970.88,1994.55,1905,1926.97,122633
2016-11-10,1977.65,2003.85,1949.78,1965.82,92330.8
2016-11-11,1972.57,1974.28,1918.52,1939.65,117662
2016-11-14,1943.01,1954.85,1926.11,1931.19,94933.2
2016-11-15,1946.41,1957.39,1923.57,1949.78,96946.2
2016-11-16,1939.65,1955.69,1937.1,1952.31,88425.8
2016-11-17,1956.53,1968.36,1948.09,1964.99,69958.2
2016-11-18,1974.28,1975.11,1939.65,1956.53,82979.2
2016-11-21,1960.77,1987.81,1960.77,1982.72,79426.7
2016-11-22,1985.25,1994.55,1955.69,1960.77,152225
2016-11-24,1985.25,1986.1,1954.85,1959.92,148794
2016-11-25,1959.92,1959.92,1937.1,1951.46,127369
2016-11-28,1959.07,1969.21,1942.17,1969.21,124408
2016-11-29,1962.45,1980.2,1959.92,1976.8,72561.6
2016-11-30,1983.57,2014.84,1983.57,2006.37,134353
2016-12-01,2014.84,2032.55,1996.23,1998.77,79309.8
2016-12-02,1994.55,2007.21,1970.88,1993.7,115649
2016-12-05,1993.7,2004.67,1984.41,1994.55,69366.8
2016-12-06,2000.46,2005.52,1981.03,1983.57,61909.2
2016-12-07,1983.57,2001.31,1975.97,1994.55,72916.2
2016-12-08,2002.14,2002.14,1985.25,1996.23,60603.4
2016-12-09,1993.7,2035.11,1992.01,2030.88,130091
2016-12-12,2037.64,2051.99,2023.27,2050.3,71024.1
2016-12-13,2052.83,2084.95,2052.83,2082.42,63564.5
2016-12-14,2087.49,2099.31,2073.1,2073.95,72679.4
2016-12-15,2069.74,2090.87,2065.51,2085.77,49360.7
2016-12-16,2086.63,2102.69,2082.42,2091.7,94106.1
2016-12-19,2091.7,2120.42,2091.7,2113.65,75758.4
2016-12-20,2106.89,2130.56,2103.52,2128.02,100497
2016-12-21,2132.24,2136.48,2102.69,2107.75,48295.8
2016-12-22,2103.52,2106.89,2090.87,2101,46164.9
2016-12-26,2098.47,2119.59,2098.47,2118.73,78836.3
2016-12-27,2120.42,2136.48,2111.98,2121.26,74810.3
2016-12-28,2124.64,2137.32,2119.59,2132.24,53979.1
2016-12-29,2117.88,2128.87,2103.52,2114.51,68538.6
2016-12-30,2099.31,2134.78,2099.31,2117.88,65340.8
2017-01-04,2111.98,2137.32,2101,2132.24,106298
2017-01-05,2150.01,2165.18,2118.73,2128.87,108547
2017-01-06,2129.71,2141.54,2124.64,2137.32,94342.8
2017-01-10,2141.54,2166.05,2138.15,2154.2,100380
2017-01-11,2145.76,2145.76,2124.64,2124.64,74335.8
2017-01-12,2129.71,2143.23,2108.61,2137.32,87005.2
2017-01-13,2125.49,2154.2,2125.49,2145.76,73864.3
2017-01-16,2145.76,2150.01,2133.93,2148.3,42023
2017-01-17,2145.76,2145.76,2100.13,2101,56819.3
2017-01-18,2110.28,2118.73,2084.09,2116.21,76585.5
2017-01-19,2119.59,2145.76,2117.05,2129.71,55634.4
2017-01-20,2112.81,2120.42,2089.17,2120.42,100854
2017-01-23,2112.81,2112.81,2091.7,2098.47,77179
2017-01-24,2101.83,2135.62,2101.83,2124.64,92093.1
2017-01-25,2141.54,2141.54,2091.7,2104.36,82150
2017-01-26,2118.73,2121.26,2100.13,2108.61,53504.6
2017-01-27,2108.61,2118.73,2099.31,2105.22,34802.2
2017-01-30,2106.05,2119.59,2100.13,2119.59,32789.2
2017-01-31,2115.35,2139.85,2104.36,2122.12,78598.5
2017-02-01,2141.54,2193.91,2128.87,2188.85,184425
2017-02-02,2188.85,2202.37,2150.83,2160.13,83215.9
2017-02-03,2159.28,2193.91,2158.43,2187.17,84517.6
2017-02-06,2182.1,2182.1,2147.45,2160.98,60251.8
2017-02-07,2150.01,2150.01,2127.17,2142.38,51609.5
2017-02-08,2138.15,2140.7,2101.83,2127.17,93276.9
2017-02-09,2123.8,2156.75,2111.98,2156.75,72916.2
2017-02-10,2175.34,2176.18,2155.9,2165.18,46522.6
2017-02-13,2173.65,2209.13,2173.65,2202.37,75522.6
2017-02-14,2204.89,2210.8,2181.24,2182.92,68894.2
2017-02-15,2184.62,2197.3,2178.7,2191.38,32077.9
2017-02-16,2204.89,2231.93,2203.23,2210.8,93514.7
2017-02-17,2210.8,2226.88,2204.89,2222.65,44389.7
2017-02-20,2230.26,2248.82,2211.65,2245.44,64985.1
2017-02-21,2249.69,2259.81,2230.26,2250.53,38945.1
2017-02-22,2252.22,2276.71,2235.31,2271.65,91383.8
2017-02-23,2264.03,2289.36,2261.5,2284.33,69485.7
2017-02-24,2274.19,2313.88,2265.71,2307.11,89136.1
2017-02-27,2302.06,2313.03,2283.46,2301.2,73744.4
2017-02-28,2314.73,2325.7,2293.6,2293.6,66643.5
2017-03-01,2293.6,2318.11,2277.56,2309.66,59304.8
2017-03-02,2318.11,2318.93,2305.43,2317.26,54333.8
2017-03-03,2311.36,2326.54,2311.36,2322.33,38352.7
2017-03-06,2319.78,2346.82,2319.78,2336.67,51965.1
2017-03-07,2336.67,2373,2336.67,2362.03,71852.3
2017-03-08,2365.43,2365.43,2339.23,2355.27,66524.6
2017-03-09,2355.27,2369.63,2324.87,2327.39,71259.9
2017-03-10,2322.33,2362.9,2318.93,2359.49,69605.6
2017-03-13,2355.27,2382.32,2355.27,2376.39,60251.8
2017-03-14,2376.39,2389.91,2369.63,2378.94,55634.4
2017-03-15,2378.94,2382.32,2365.43,2365.43,27345.7
2017-03-16,2361.18,2373.86,2352.74,2373.86,51375.7
2017-03-17,2361.18,2381.47,2361.18,2381.47,46522.6
2017-03-21,2382.32,2387.37,2353.58,2383.15,103815
2017-03-22,2370.48,2377.23,2346.82,2346.82,56699.4
2017-03-23,2344.3,2358.66,2333.32,2346.82,72561.6
2017-03-24,2361.18,2376.39,2355.27,2367.94,84757.4
2017-03-27,2356.13,2362.9,2337.54,2350.2,83571.6
2017-03-28,2364.59,2367.1,2345.13,2364.59,125356
2017-03-29,2368.84,2373.13,2348.3,2366.26,72241.5
2017-03-30,2370.55,2389.39,2325.22,2340.62,81357.4
2017-03-31,2342.33,2352.6,2317.51,2317.51,77499.1
2017-04-03,2317.51,2361.15,2317.51,2344.9,68381.1
2017-04-04,2332.9,2339.77,2304.68,2326.94,86852.8
2017-04-05,2326.94,2344.04,2310.67,2322.65,31210.1
2017-04-06,2320.09,2320.09,2262.75,2265.33,41847.2
2017-04-07,2264.48,2314.1,2264.48,2292.7,85448.4
2017-04-10,2316.66,2316.66,2267.06,2287.57,37641.4
2017-04-11,2276.45,2290.13,2265.33,2276.45,48391.3
2017-04-12,2267.06,2267.06,2250.8,2261.06,41614.5
2017-04-13,2257.63,2264.48,2250.8,2259.35,51082.1
2017-04-14,2250.8,2257.63,2213.14,2220.85,49443
2017-04-17,2224.29,2250.8,2224.29,2240.52,45937.3
2017-04-18,2249.93,2249.93,2224.29,2233.67,48976.6
2017-04-19,2217.42,2262.75,2208.86,2246.53,71421.4
2017-04-20,2230.27,2245.65,2222.56,2237.95,34600
2017-04-21,2245.65,2266.2,2245.65,2258.5,50263
2017-04-24,2296.13,2318.36,2286.73,2316.66,70136
2017-04-25,2333.78,2335.48,2297.85,2331.21,81709
2017-04-26,2339.77,2365.44,2322.65,2339.77,97721.6
2017-04-27,2333.78,2348.3,2330.33,2348.3,56224.8
2017-04-28,2348.3,2353.44,2336.35,2350.03,41028.2
2017-05-01,2344.9,2367.14,2320.09,2363.71,100528
2017-05-02,2361.15,2361.15,2330.33,2356.86,68381.1
2017-05-08,2377.41,2421.02,2377.41,2416.77,128697
2017-05-09,2408.21,2428.72,2403.06,2416.77,64291.1
2017-05-10,2408.21,2424.45,2391.96,2409.05,64991.2
2017-05-11,2404.77,2423.59,2404.77,2415.9,66745.1
2017-05-12,2398.79,2403.93,2381.69,2397.08,54941.4
2017-05-15,2365.44,2418.46,2348.3,2410.75,70136
2017-05-16,2446.68,2600.68,2437.29,2596.4,302051
2017-05-17,2592.11,2664.84,2592.11,2647.73,123791
2017-05-18,2609.25,2677.66,2609.25,2643.46,129631
2017-05-19,2677.66,2707.61,2673.39,2690.51,118293
2017-05-22,2703.34,2703.34,2677.66,2690.51,76564.2
2017-05-23,2707.61,2754.67,2707.61,2741.85,80420.5
2017-05-24,2746.11,2797.45,2746.11,2784.6,98891.1
2017-05-25,2818.82,2818.82,2750.39,2754.67,74109.2
2017-05-26,2754.67,2776.05,2741.85,2750.39,60434.8
2017-05-29,2780.32,2900.11,2763.21,2870.16,165286
2017-05-30,2861.61,2861.61,2801.73,2831.65,70603.4
2017-05-31,2831.65,2840.22,2784.6,2810.28,67447.2
2017-06-01,2806,2835.94,2797.45,2827.38,85448.4
2017-06-02,2840.22,2853.05,2806,2818.82,114553
2017-06-05,2771.76,2835.94,2754.67,2823.11,87785.6
2017-06-06,2840.22,2840.22,2763.21,2763.21,104969
2017-06-07,2763.21,2793.16,2750.39,2780.32,94684.3
2017-06-08,2806,2814.56,2780.32,2784.6,81125.7
2017-06-09,2763.21,2801.73,2763.21,2767.5,94449.5
2017-06-12,2780.32,2823.11,2763.21,2806,101812
2017-06-13,2793.16,2840.22,2793.16,2814.56,72241.5
2017-06-14,2814.56,2835.94,2767.5,2767.5,80538.4
2017-06-15,2784.6,2814.56,2780.32,2780.32,65341.8
2017-06-16,2801.73,2806,2771.76,2793.16,79838.2
2017-06-19,2793.16,2814.56,2767.5,2788.88,51315.8
2017-06-20,2784.6,2788.88,2767.5,2771.76,72474.2
2017-06-21,2758.95,2776.05,2737.55,2754.67,76096.8
2017-06-22,2758.95,2797.45,2750.39,2788.88,64524.8
2017-06-23,2788.88,2788.88,2750.39,2750.39,32848.2
2017-06-26,2750.39,2754.67,2737.55,2746.11,31794.4
2017-06-27,2733.27,2771.76,2729,2750.39,61836
2017-06-28,2733.27,2754.67,2729,2741.85,55405.8
2017-06-29,2767.5,2848.77,2746.11,2848.77,149856
2017-06-30,2814.56,2814.56,2771.76,2784.6,95734
2017-07-03,2780.32,2823.11,2776.05,2793.16,70954
2017-07-04,2801.73,2801.73,2741.85,2754.67,53419.2
2017-07-05,2754.67,2767.5,2733.27,2758.95,70603.4
2017-07-06,2754.67,2788.88,2750.39,2767.5,59031.4
2017-07-07,2780.32,2780.32,2720.43,2720.43,93164.1
2017-07-10,2741.85,2750.39,2711.87,2729,63705.8
2017-07-11,2720.43,2763.21,2720.43,2758.95,50029.3
2017-07-12,2758.95,2758.95,2707.61,2707.61,77616.9
2017-07-13,2720.43,2746.11,2703.34,2720.43,62418.3
2017-07-14,2720.43,2746.11,2716.17,2724.72,49093.5
2017-07-18,2716.17,2737.55,2699.07,2724.72,46174
2017-07-19,2724.72,2771.76,2724.72,2746.11,48628.1
2017-07-20,2754.67,2771.76,2737.55,2754.67,34600
2017-07-21,2741.85,2767.5,2737.55,2750.39,37989.9
2017-07-24,2746.11,2780.32,2729,2776.05,41264
2017-07-25,2793.16,2793.16,2763.21,2780.32,41379.8
2017-07-26,2793.16,2848.77,2788.88,2818.82,88019.3
2017-07-27,2844.5,2942.87,2840.22,2912.92,128465
2017-07-28,2908.66,2921.48,2887.26,2917.21,71655.1
2017-07-31,2917.21,2964.25,2840.22,2865.89,156517
2017-08-01,2900.11,2951.43,2878.69,2925.77,94097.9
2017-08-02,2934.32,2964.25,2900.11,2947.15,71186.7
2017-08-03,2917.21,2959.98,2917.21,2959.98,54003.5
2017-08-04,2947.15,2994.21,2934.32,2989.92,63354.2
2017-08-07,2981.39,3032.71,2977.09,3028.43,63939.5
2017-08-08,3011.32,3041.25,3007.03,3024.14,51548.5
2017-08-09,2994.21,3011.32,2955.71,2994.21,81004.8
2017-08-10,2994.21,3041.25,2989.92,3032.71,53654
2017-08-14,3015.59,3054.1,2998.48,3036.98,76448.3
2017-08-15,3058.35,3156.75,3045.54,3143.92,96786.7
2017-08-16,3152.47,3156.75,3105.41,3118.24,82526
2017-08-17,3118.24,3225.19,3096.86,3203.8,110932
2017-08-18,3173.85,3259.39,3169.58,3255.13,129399
2017-08-21,3233.73,3263.68,3212.36,3250.84,84980
2017-08-22,3242.29,3280.8,3216.63,3272.25,75978.9
2017-08-23,3293.62,3323.58,3280.8,3315.01,99477.5
2017-08-24,3323.58,3353.5,3293.62,3302.18,51666.4
2017-08-25,3289.34,3302.18,3263.68,3302.18,62069.8
2017-08-28,3272.25,3289.34,3199.52,3229.46,88955.2
2017-08-29,3229.46,3242.29,3195.24,3233.73,64524.8
2017-08-30,3238.03,3238.03,3165.3,3190.95,111632
2017-08-31,3199.52,3203.8,3156.75,3195.24,89071
2017-09-01,3186.68,3186.68,3092.6,3161.01,123905
2017-09-04,3156.75,3165.3,3084.04,3126.81,134426
2017-09-05,3118.24,3156.75,3092.6,3143.92,99707.1
2017-09-06,3131.09,3208.07,3126.81,3190.95,115722
2017-09-07,3216.63,3267.97,3212.36,3250.84,132556
2017-09-08,3272.25,3280.8,3246.58,3267.97,163415
2017-09-11,3323.58,3327.84,3246.58,3263.68,94799.1
2017-09-12,3293.62,3297.9,3229.46,3242.29,74928.2
2017-09-13,3255.13,3285.08,3233.73,3259.39,69785.4
2017-09-14,3276.52,3280.8,3225.19,3233.73,37174
2017-09-15,3259.39,3267.97,3238.03,3263.68,81357.4
2017-09-19,3267.97,3280.8,3242.29,3250.84,70136
2017-09-20,3263.68,3263.68,3169.58,3178.13,85565.3
2017-09-21,3178.13,3199.52,3152.47,3195.24,53067.6
2017-09-22,3195.24,3199.52,3156.75,3169.58,38573.2
2017-09-25,3212.36,3293.62,3212.36,3289.34,118763
2017-09-26,3276.52,3297.9,3263.68,3285.08,48976.6
2017-09-27,3293.74,3302.42,3259.06,3267.73,33688.5
2017-09-28,3267.73,3280.73,3241.74,3272.07,38764.2
2017-09-29,3246.06,3289.41,3237.4,3280.73,49147.3
2017-10-02,3302.42,3358.75,3302.42,3319.74,92872.5
2017-10-03,3319.74,3324.07,3276.4,3306.74,48109.8
2017-10-04,3285.08,3311.07,3272.07,3276.4,43378.6
2017-10-05,3267.73,3306.74,3267.73,3293.74,34840.9
2017-10-06,3315.39,3345.73,3293.74,3315.39,58952.2
2017-10-10,3376.09,3523.42,3371.75,3523.42,154826
2017-10-11,3480.09,3497.43,3471.42,3480.09,56300
2017-10-12,3497.43,3506.1,3441.09,3449.75,58490.9
2017-10-13,3441.09,3493.1,3441.09,3484.42,38186
2017-10-16,3475.77,3497.43,3454.1,3484.42,48339.5
2017-10-17,3484.42,3484.42,3449.75,3471.42,27805
2017-10-18,3449.75,3458.43,3428.09,3445.43,41763.9
2017-10-19,3423.75,3462.75,3406.42,3419.43,55608
2017-10-20,3393.4,3432.44,3389.08,3406.42,40265.1
2017-10-23,3406.42,3419.43,3371.75,3376.09,60107.6
2017-10-24,3380.42,3475.77,3380.42,3458.43,70261
2017-10-25,3462.75,3467.1,3423.75,3454.1,55377.4
2017-10-26,3415.08,3458.43,3393.4,3419.43,66338.6
2017-10-27,3419.43,3454.1,3415.08,3423.75,49955.2
2017-10-30,3406.42,3419.43,3376.09,3389.08,67723.6
2017-10-31,3376.09,3467.1,3328.42,3363.08,213320
2017-11-01,3345.73,3419.43,3293.74,3415.08,137173
2017-11-02,3419.43,3432.44,3345.73,3384.75,88489.8
2017-11-06,3354.42,3376.09,3332.72,3367.43,64146.8
2017-11-07,3367.43,3397.75,3332.72,3393.4,76490
2017-11-08,3371.75,3423.75,3371.75,3423.75,51456
2017-11-09,3423.75,3514.77,3415.08,3475.77,139830
2017-11-10,3454.1,3614.46,3454.1,3614.46,131751
2017-11-13,3614.46,3692.46,3592.78,3683.8,109253
2017-11-14,3683.8,3731.46,3670.79,3714.12,96103.8
2017-11-15,3653.45,3718.44,3653.45,3692.46,154020
2017-11-16,3657.78,3783.48,3644.77,3766.13,118138
2017-11-17,3787.8,3787.8,3666.45,3748.8,140521
2017-11-20,3731.46,3826.8,3666.45,3796.46,115948
2017-11-21,3766.13,3874.48,3748.8,3861.49,95641.5
2017-11-22,3865.81,3917.82,3831.14,3904.8,76375.2
2017-11-24,3883.14,3952.47,3865.81,3952.47,56531.7
2017-11-27,3987.15,4021.84,3904.8,3913.48,80298.6
2017-11-28,3913.48,4013.16,3913.48,3991.5,71299.5
2017-11-29,4030.48,4069.51,4013.16,4069.51,74645.7
2017-11-30,4043.5,4043.5,3956.82,3987.15,77876
2017-12-01,3978.5,4004.5,3969.81,3974.15,62531.1
2017-12-04,3974.15,4017.5,3904.8,3904.8,94835.7
2017-12-05,3896.14,3956.82,3878.83,3952.47,44303.3
2017-12-06,3926.49,4017.5,3926.49,3987.15,68528.4
2017-12-07,3982.81,4073.84,3974.15,4073.84,64029.9
2017-12-08,4013.16,4095.51,3974.15,3991.5,124714
2017-12-11,3987.15,4021.84,3904.8,3974.15,97372
2017-12-12,4004.5,4004.5,3948.15,3987.15,52376.6
2017-12-13,3982.81,4039.17,3969.81,4021.84,57453.4
2017-12-14,4030.48,4082.51,4013.16,4069.51,57339.5
2017-12-15,4091.18,4251.54,4078.16,4238.52,140634
2017-12-18,4247.2,4277.52,4138.84,4151.85,78681.9
2017-12-19,4156.18,4169.19,4078.16,4108.49,54685.4
2017-12-20,4108.49,4182.19,4073.84,4156.18,55723.9
2017-12-21,4108.49,4242.86,4108.49,4238.52,82604.2
2017-12-22,4221.19,4260.2,4216.85,4216.85,43032.1
2017-12-25,4216.85,4242.86,4199.51,4229.87,26304.1
2017-12-26,4247.2,4281.85,4208.18,4208.18,37380.2
2017-12-27,4260.2,4281.85,4190.85,4203.86,60107.6
2017-12-28,4199.51,4199.51,4099.84,4104.18,84911.9
2017-12-29,4086.83,4147.5,4078.16,4125.85,43609.3
2018-01-04,4130.18,4195.19,4091.18,4195.19,87219.6
2018-01-05,4208.18,4234.19,4160.51,4164.84,43148.9
2018-01-09,4173.53,4173.53,4130.18,4169.19,58952.2
2018-01-10,4173.53,4173.53,4112.85,4112.85,65183.3
2018-01-11,4108.49,4108.49,4039.17,4047.83,88029.5
2018-01-12,4013.16,4017.5,3939.49,4008.83,71991.5
2018-01-15,4013.16,4052.16,3987.15,3987.15,42109.4
2018-01-16,3987.15,4039.17,3982.81,4000.17,31381.9
2018-01-17,3995.84,4039.17,3965.5,3969.81,47187.1
2018-01-18,4017.5,4017.5,3913.48,3926.49,81914.2
2018-01-19,3922.16,4034.83,3922.16,3978.5,73143.8
2018-01-22,3987.15,4034.83,3969.81,4030.48,40033.4
2018-01-23,4078.16,4138.84,4073.84,4108.49,52955.9
2018-01-24,4108.49,4208.18,4108.49,4186.51,80645.1
2018-01-25,4160.51,4182.19,4134.5,4138.84,40148.2
2018-01-26,4108.49,4138.84,4039.17,4052.16,90104.5
2018-01-29,4052.16,4130.18,4043.5,4091.18,70491.6
2018-01-30,4112.85,4147.5,4039.17,4043.5,83181.4
2018-01-31,4017.5,4056.52,3991.5,4026.17,90334.1
2018-02-01,3974.15,3982.81,3761.81,3835.46,268351
2018-02-02,3805.12,3822.46,3748.8,3787.8,129331
2018-02-05,3727.13,3731.46,3679.45,3688.12,100142
2018-02-06,3592.78,3605.78,3441.09,3519.1,115601
2018-02-07,3692.46,3705.46,3540.76,3545.11,130252
2018-02-08,3545.11,3610.12,3545.11,3584.11,81451.9
2018-02-09,3475.77,3679.45,3471.42,3670.79,148482
2018-02-13,3696.79,3701.11,3566.78,3614.46,128752
2018-02-14,3636.12,3722.78,3623.12,3666.45,129445
2018-02-15,3683.8,3705.46,3631.78,3670.79,101987
2018-02-16,3683.8,3761.81,3683.8,3727.13,84911.9
2018-02-19,3714.12,3761.81,3675.11,3761.81,104640
2018-02-20,3735.79,3735.79,3670.79,3696.79,78452.2
2018-02-21,3675.11,3718.44,3649.12,3696.79,70837.1
2018-02-22,3679.45,3679.45,3627.44,3657.78,65414.9
2018-02-23,3714.12,3740.13,3662.13,3705.46,85142.6
2018-02-26,3705.46,3705.46,3649.12,3679.45,83526.9
2018-02-27,3709.78,3735.79,3675.11,3692.46,75913.8
2018-02-28,3675.11,3822.46,3675.11,3792.13,140059
2018-03-01,3787.8,3787.8,3649.12,3666.45,128638
2018-03-02,3631.78,3657.78,3575.43,3653.45,137638
2018-03-05,3636.12,3670.79,3571.1,3597.11,87219.6
2018-03-06,3657.78,3692.46,3627.44,3692.46,83759.6
2018-03-07,3683.8,3692.46,3614.46,3623.12,71299.5
2018-03-08,3670.79,3670.79,3571.1,3588.44,61720.2
2018-03-09,3649.12,3649.12,3597.11,3631.78,76490
2018-03-12,3649.12,3653.45,3605.78,3636.12,43609.3
2018-03-13,3614.46,3657.78,3614.46,3657.78,35996.2
2018-03-14,3657.78,3675.11,3610.12,3644.77,45800.1
2018-03-15,3649.12,3649.12,3601.44,3631.78,55146.7
2018-03-16,3662.13,3701.11,3657.78,3670.79,56762.4
2018-03-19,3657.78,3666.45,3614.46,3631.78,45687.3
2018-03-20,3614.46,3631.78,3575.43,3627.44,54916
2018-03-22,3623.12,3644.77,3579.78,3588.44,62413.2
2018-03-23,3566.78,3571.1,3510.43,3527.76,71530.2
2018-03-26,3536.45,3588.44,3527.76,3584.11,83297.2
2018-03-27,3597.11,3631.78,3575.43,3627.44,96333.5
2018-03-28,3583.47,3601.06,3535.11,3574.68,78465.4
2018-03-29,3574.68,3609.86,3530.72,3570.27,61519
2018-03-30,3570.27,3636.24,3535.11,3614.26,57881.2
2018-04-02,3623.06,3623.06,3495.53,3499.95,126111
2018-04-03,3486.74,3631.84,3464.75,3623.06,128728
2018-04-04,3596.68,3675.8,3583.47,3675.8,66522.5
2018-04-05,3693.4,3776.94,3693.4,3763.76,87449.2
2018-04-06,3776.94,3807.72,3710.98,3785.73,76872.1
2018-04-09,3741.76,3790.13,3724.17,3772.53,46510.4
2018-04-10,3759.34,3763.76,3693.4,3693.4,66182.1
2018-04-11,3697.8,3697.8,3640.64,3667.01,42531.1
2018-04-12,3680.2,3776.94,3680.2,3772.53,60269.1
2018-04-13,3772.53,3807.72,3719.8,3790.13,73347
2018-04-16,3790.13,3842.9,3772.53,3838.5,53332.8
2018-04-17,3825.3,3825.3,3741.76,3746.16,49468.4
2018-04-18,3746.16,3790.13,3684.61,3684.61,99045.6
2018-04-19,3693.4,3697.8,3649.43,3667.01,75167
2018-04-20,3649.43,3715.39,3649.43,3702.18,36617.1
2018-04-23,3724.17,3750.55,3675.8,3750.55,50943.9
2018-04-24,3754.96,3834.1,3737.37,3825.3,93020.8
2018-04-25,3794.53,3838.5,3785.73,3820.9,61749.7
2018-04-26,3812.11,3842.9,3785.73,3834.1,46849.8
2018-04-27,3807.72,3856.08,3807.72,3851.7,58676.8
2018-05-01,3847.29,3847.29,3798.92,3825.3,30929.7
2018-05-02,3856.08,3856.08,3794.53,3834.1,35706.6
2018-05-07,3794.53,3829.7,3781.34,3820.9,26154.8
2018-05-08,3812.11,3812.11,3706.59,3732.97,83240.3
2018-05-09,3732.97,3776.94,3710.98,3728.56,43326.8
2018-05-10,3732.97,3759.34,3706.59,3732.97,46170
2018-05-11,3702.18,3763.76,3702.18,3763.76,54129.5
2018-05-14,3732.97,3768.16,3732.97,3763.76,48783.5
2018-05-15,3517.52,3574.68,3412.01,3429.58,304417
2018-05-16,3420.79,3447.17,3394.41,3403.2,120994
2018-05-17,3398.8,3416.38,3354.83,3363.63,176488
2018-05-18,3385.62,3398.8,3354.83,3368.02,87107.8
2018-05-21,3368.02,3407.61,3368.02,3403.2,72096.2
2018-05-22,3412.01,3420.79,3376.83,3398.8,76984.9
2018-05-23,3372.42,3381.23,3315.28,3341.65,136119
2018-05-24,3359.22,3407.61,3315.28,3328.46,133501
2018-05-25,3310.85,3346.05,3271.3,3280.09,88357.7
2018-05-28,3280.09,3288.9,3192.16,3205.34,85628.3
2018-05-29,3200.94,3209.75,3170.17,3209.75,55152.8
2018-05-30,3196.56,3231.72,3174.56,3178.94,78351.6
2018-05-31,3227.32,3249.31,3209.75,3214.14,61632.8
2018-06-01,3187.75,3240.52,3174.56,3218.53,98364.8
2018-06-04,3222.94,3275.68,3214.14,3222.94,73689.5
2018-06-05,3209.75,3222.94,3170.17,3205.34,63796.2
2018-06-06,3196.56,3218.53,3178.94,3183.36,67775.5
2018-06-07,3183.36,3196.56,3165.78,3192.16,58676.8
2018-06-08,3165.78,3187.75,3148.19,3161.39,106438
2018-06-11,3161.39,3174.56,3130.6,3130.6,90631.8
2018-06-12,3135,3240.52,3135,3218.53,131341
2018-06-13,3192.16,3231.72,3170.17,3174.56,100636
2018-06-14,3174.56,3244.92,3152.57,3196.56,62315.7
2018-06-15,3165.78,3196.56,3108.6,3130.6,155790
2018-06-18,3143.78,3209.75,3099.83,3108.6,75734
2018-06-19,3099.83,3126.21,3091.01,3091.01,65271.7
2018-06-20,3099.83,3139.37,3082.23,3099.83,108372
2018-06-21,3099.83,3126.21,3082.23,3082.23,84036
2018-06-22,3099.83,3117.4,3038.27,3051.46,134754
2018-06-25,3051.46,3069.04,2937.13,2998.69,141805
2018-06-26,2994.29,3038.27,2994.29,3033.87,52082
2018-06-27,3038.27,3095.41,3020.66,3064.64,64590.8
2018-06-28,3077.84,3091.01,3029.48,3055.84,57767.4
2018-06-29,3051.46,3077.84,3020.66,3020.66,41847.2
2018-07-02,3016.26,3029.48,2945.94,2950.31,90744.6
2018-07-03,2967.9,2967.9,2888.75,2915.16,69821
2018-07-04,2893.16,2994.29,2893.16,2976.72,59018.2
2018-07-05,2985.49,3003.09,2937.13,2945.94,36274.7
2018-07-06,2985.49,2994.29,2923.93,2941.53,54129.5
2018-07-09,2937.13,2941.53,2906.36,2923.93,40824
2018-07-10,2941.53,2950.31,2915.16,2923.93,93931.3
2018-07-11,2937.13,2998.69,2910.75,2937.13,99957.1
2018-07-12,2932.73,2954.72,2888.75,2888.75,53787.1
2018-07-13,2888.75,2928.34,2875.57,2923.93,62771.9
2018-07-17,2954.72,3042.66,2954.72,3020.66,59701.1
2018-07-18,3025.07,3029.48,2981.1,3003.09,54129.5
2018-07-19,3003.09,3011.87,2954.72,2967.9,59018.2
2018-07-20,3152.57,3156.98,3025.07,3055.84,251996
2018-07-23,3007.48,3069.04,3007.48,3047.03,88810.9
2018-07-24,3020.66,3073.44,3011.87,3042.66,100867
2018-07-25,3047.03,3069.04,3016.26,3033.87,103139
2018-07-26,3042.66,3073.44,3025.07,3047.03,119402
2018-07-27,3020.66,3042.66,3016.26,3033.87,85173.1
2018-07-30,3033.87,3038.27,3003.09,3007.48,46170
2018-07-31,3007.48,3033.87,2976.72,2981.1,90061.8
2018-08-01,2981.1,2981.1,2893.16,2901.94,103709
2018-08-02,2906.36,2932.73,2893.16,2906.36,69480.6
2018-08-03,2901.94,2910.75,2835.99,2857.98,89951
2018-08-06,2853.59,2866.79,2840.4,2844.8,59587.3
2018-08-07,2840.4,2853.59,2805.22,2844.8,61975.2
2018-08-08,2805.22,2835.99,2761.26,2765.65,109510
2018-08-09,2770.04,2809.62,2770.04,2783.24,62999.5
2018-08-10,2778.84,2787.64,2752.46,2778.84,67661.7
2018-08-13,2756.86,2761.26,2704.09,2708.49,74712.8
2018-08-14,2682.11,2704.09,2660.14,2704.09,74939.4
2018-08-15,2673.31,2712.88,2673.31,2699.71,45030.9
2018-08-16,2677.7,2677.7,2642.53,2651.33,59473.5
2018-08-17,2638.15,2655.74,2586.26,2642.53,116104
2018-08-20,2629.35,2630.23,2588.02,2597.7,86423.9
2018-08-21,2561.64,2588.02,2560.75,2576.6,67206.4
2018-08-22,2567.78,2576.6,2554.6,2574.82,91541.3
2018-08-23,2574.82,2596.82,2574.82,2596.82,52651
2018-08-24,2605.61,2673.31,2605.61,2646.93,100751
2018-08-27,2642.53,2686.51,2630.23,2664.52,51058.7
2018-08-28,2686.51,2686.51,2646.93,2660.14,56175
2018-08-29,2626.7,2668.92,2621.42,2651.33,52195.8
2018-08-30,2638.15,2712.88,2637.26,2712.88,99274.2
2018-08-31,2708.49,2726.08,2664.52,2664.52,55379.4
2018-09-03,2690.91,2699.71,2646.93,2655.74,53900.9
2018-09-04,2664.52,2673.31,2642.53,2660.14,76304.1
2018-09-05,2660.14,2690.91,2655.74,2677.7,47647.5
2018-09-06,2668.92,2690.91,2646.93,2651.33,106212
2018-09-07,2642.53,2668.92,2638.15,2660.14,48443.1
2018-09-10,2686.51,2699.71,2673.31,2690.91,60724.4
2018-09-11,2690.91,2734.87,2673.31,2686.51,87674.8
2018-09-12,2699.71,2699.71,2638.15,2664.52,52537.2
2018-09-13,2655.74,2704.09,2655.74,2668.92,55152.8
2018-09-14,2668.92,2695.3,2664.52,2677.7,64362.2
2018-09-18,2677.7,2752.46,2677.7,2743.67,57538.7
2018-09-19,2774.45,2796.42,2743.67,2783.24,71414.3
2018-09-20,2783.24,2783.24,2752.46,2770.04,42416.3
2018-09-21,2783.24,2818.42,2756.86,2818.42,72890.8
2018-09-25,2831.6,2857.98,2818.42,2857.98,109052
2018-09-26,2902.72,2902.72,2840.09,2884.82,51536.3
2018-09-27,2884.82,2893.76,2840.09,2866.91,63722
2018-09-28,2916.13,2983.22,2898.24,2916.13,98713.3
2018-10-01,2889.3,2893.76,2817.74,2822.22,79483.6
2018-10-02,2831.15,2866.91,2826.67,2844.57,49747.9
2018-10-03,2857.98,2862.46,2817.74,2817.74,38791.7
2018-10-04,2835.63,2835.63,2786.43,2813.26,49411.5
2018-10-05,2799.85,2813.26,2773.01,2808.79,49189
2018-10-09,2799.85,2799.85,2723.81,2741.7,52654.1
2018-10-10,2773.01,2786.43,2741.7,2750.64,35661.9
2018-10-11,2696.98,2746.18,2679.97,2741.7,118276
2018-10-12,2728.27,2741.7,2692.5,2701.46,69645.2
2018-10-15,2701.46,2705.93,2670.13,2670.13,65285.9
2018-10-16,2670.13,2701.46,2670.13,2696.98,48965.4
2018-10-17,2701.46,2773.01,2701.46,2764.05,80714.2
2018-10-18,2728.27,2755.12,2719.35,2737.23,53660.1
2018-10-19,2714.87,2732.75,2683.55,2732.75,57124.1
2018-10-22,2759.59,2781.94,2737.23,2764.05,31637.9
2018-10-23,2701.46,2701.46,2662.08,2662.98,85073.5
2018-10-24,2658.52,2692.5,2652.24,2676.4,55336.7
2018-10-25,2661.19,2679.08,2642.39,2648.67,62826.8
2018-10-26,2665.66,2696.98,2644.21,2683.55,91334
2018-10-29,2692.5,2737.23,2688.03,2696.98,95469.8
2018-10-30,2688.03,2741.7,2688.03,2701.46,75795
2018-10-31,2701.46,2728.27,2701.46,2719.35,59697
2018-11-01,2665.66,2714.87,2665.66,2701.46,55562.3
2018-11-02,2705.93,2705.93,2672.82,2688.03,49411.5
2018-11-05,2701.46,2741.7,2683.55,2719.35,55784.8
2018-11-06,2710.38,2741.7,2696.98,2714.87,44156
2018-11-07,2746.18,2746.18,2719.35,2728.27,47734.9
2018-11-08,2768.53,2795.38,2728.27,2759.59,70541.4
2018-11-09,2746.18,2773.01,2732.75,2741.7,50754.9
2018-11-12,2714.87,2732.75,2701.46,2723.81,62603.2
2018-11-13,2692.5,2696.98,2676.4,2692.5,68417.7
2018-11-14,2688.03,2696.98,2676.4,2683.55,53771.8
2018-11-15,2701.46,2728.27,2701.46,2719.35,43263.8
2018-11-16,2728.27,2755.12,2714.87,2750.64,45387.5
2018-11-19,2723.81,2741.7,2696.98,2701.46,47622.1
2018-11-20,2680.88,2710.38,2651.35,2710.38,60478.5
2018-11-21,2696.98,2696.98,2666.55,2681.77,55449.5
2018-11-22,2676.4,2723.81,2672.82,2714.87,50754.9
2018-11-26,2701.46,2719.35,2665.66,2679.08,59697
2018-11-27,2701.46,2764.05,2696.98,2732.75,93236.2
2018-11-28,2741.7,2746.18,2692.5,2696.98,58019.4
2018-11-29,2728.27,2728.27,2701.46,2710.38,43488.3
2018-11-30,2710.38,2723.81,2701.46,2701.46,48965.4
2018-12-03,2728.27,2737.23,2696.98,2710.38,47399.5
2018-12-04,2723.81,2723.81,2705.93,2710.38,40134
2018-12-05,2696.98,2732.75,2696.98,2728.27,43488.3
2018-12-06,2723.81,2728.27,2696.98,2701.46,51311.7
2018-12-07,2701.46,2710.38,2683.55,2683.55,48739.8
2018-12-10,2688.03,2692.5,2650.46,2654.03,75124.3
2018-12-11,2654.03,2657.63,2595.89,2597.69,95582.5
2018-12-12,2599.48,2615.58,2588.74,2594.09,53548.3
2018-12-13,2615.58,2630.77,2604.84,2620.95,67857.8
2018-12-14,2628.09,2632.56,2594.09,2597.69,74453.6
2018-12-17,2594.09,2594.09,2524.34,2555.64,89433.8
2018-12-18,2544.9,2549.37,2476.02,2491.22,89321
2018-12-19,2473.34,2473.34,2442.92,2461.71,81272
2018-12-20,2458.14,2459.02,2412.52,2421.47,61597.2
2018-12-21,2415.19,2416.99,2368.68,2378.52,92340
2018-12-25,2357.06,2357.06,2272.97,2310.55,86973.7
2018-12-26,2315.01,2388.37,2312.32,2378.52,59697
2018-12-27,2442.03,2484.07,2438.46,2476.93,50865.6
2018-12-28,2502.86,2504.66,2472.45,2489.43,64839.8
2019-01-04,2492.13,2539.52,2460.83,2535.06,76799.9
2019-01-07,2598.58,2631.68,2538.65,2596.79,73334.8
2019-01-08,2641.52,2705.93,2637.93,2660.3,120624
2019-01-09,2673.72,2692.5,2654.03,2659.42,52430.5
2019-01-10,2658.52,2660.3,2634.36,2649.56,42480.3
2019-01-11,2654.93,2655.82,2577.11,2599.48,63943.5
2019-01-15,2595.89,2626.3,2579.8,2614.67,49523.3
2019-01-16,2624.52,2638.84,2586.94,2597.69,55003.4
2019-01-17,2607.53,2652.24,2594.09,2616.48,48739.8
2019-01-18,2616.48,2663.87,2616.48,2641.52,38344.6
2019-01-21,2657.63,2671.91,2637.93,2657.63,40915.4
2019-01-22,2657.63,2670.13,2641.52,2654.03,29401.4
2019-01-23,2646.87,2646.87,2613.78,2627.21,66403.7
2019-01-24,2643.31,2701.46,2627.21,2696.98,78029.5
2019-01-25,2675.51,2710.38,2675.51,2683.55,47176
2019-01-28,2683.55,2723.81,2679.97,2705.93,56230.9
2019-01-29,2688.03,2710.38,2683.55,2683.55,30520.2
2019-01-30,2679.08,2679.08,2629.88,2639.73,73000.5
2019-01-31,2665.66,2667.45,2639.73,2639.73,40244.8
2019-02-01,2636.15,2636.15,2554.75,2559.22,94353
2019-02-04,2575.33,2628.99,2567.27,2608.41,68417.7
2019-02-05,2620.95,2654.03,2614.67,2628.09,60367.7
2019-02-06,2654.03,2654.03,2583.37,2595.89,61486.5
2019-02-07,2593.2,2593.2,2564.58,2581.58,45387.5
2019-02-08,2581.58,2603.95,2572.64,2589.63,39127
2019-02-12,2610.2,2631.68,2603.05,2621.83,41922.4
2019-02-13,2633.46,2636.15,2601.26,2636.15,56679
2019-02-14,2594.09,2608.41,2569.95,2600.36,100948
2019-02-15,2583.37,2593.2,2566.37,2574.42,50192.9
2019-02-18,2595,2611.99,2586.94,2611.1,39016.2
2019-02-19,2614.67,2618.26,2587.83,2589.63,55003.4
2019-02-20,2585.17,2595.89,2569.95,2575.33,52764.8
2019-02-21,2566.37,2566.37,2523.44,2527.03,187363
2019-02-22,2512.7,2535.06,2475.13,2512.7,99046.6
2019-02-25,2531.49,2561.91,2522.55,2555.64,83620.4
2019-02-26,2564.58,2584.27,2557.42,2576.21,48405.5
2019-02-27,2583.37,2603.95,2564.58,2564.58,84291
2019-02-28,2558.32,2574.42,2543.14,2569.05,63273.9
2019-03-01,2577.11,2596.79,2569.95,2570.86,64392.7
2019-03-04,2570.86,2577.11,2551.17,2564.58,65285.9
2019-03-05,2551.17,2568.17,2547.59,2564.58,40580.1
2019-03-06,2558.32,2574.42,2558.32,2563.69,39350.6
2019-03-07,2571.74,2578.9,2552.06,2556.53,65621.2
2019-03-08,2531.49,2540.43,2518.97,2520.75,77806.9
2019-03-11,2531.49,2554.75,2525.22,2531.49,48739.8
2019-03-12,2545.79,2568.17,2544.01,2549.37,49523.3
2019-03-13,2529.7,2552.96,2529.7,2543.14,55113.2
2019-03-14,2557.42,2557.42,2538.65,2539.52,45610.1
2019-03-15,2542.23,2580.69,2539.52,2576.21,62380.7
2019-03-18,2593.2,2614.67,2586.05,2614.67,63609.2
2019-03-19,2620.95,2629.88,2603.05,2606.62,40244.8
2019-03-20,2607.53,2626.3,2603.95,2625.41,39575.1
2019-03-22,2629.88,2631.68,2617.37,2628.99,54442.5
2019-03-25,2618.26,2618.26,2563.69,2569.95,124425
2019-03-26,2586.94,2633.46,2585.17,2632.56,144546
2019-03-27,2615.25,2623.46,2595.19,2616.15,60665.4
2019-03-28,2593.37,2593.37,2525.02,2525.02,83703.7
2019-03-29,2525.02,2525.02,2483.98,2484.9,60665.4
2019-04-01,2496.74,2529.57,2496.74,2525.02,63409
2019-04-02,2540.51,2540.51,2501.31,2519.53,53425.3
2019-04-03,2513.16,2527.73,2503.12,2527.73,41797.5
2019-04-04,2526.83,2576.96,2525.02,2564.21,50792.5
2019-04-05,2558.72,2566.03,2530.48,2536.85,35545.1
2019-04-08,2536.85,2538.69,2519.53,2529.57,27646.5
2019-04-09,2525.02,2525.02,2486.72,2514.98,40370.8
2019-04-10,2483.09,2539.58,2476.69,2529.57,58580.3
2019-04-11,2520.45,2536.85,2517.72,2525.02,32033.2
2019-04-12,2534.13,2534.13,2498.58,2523.18,29948.1
2019-04-15,2534.13,2545.97,2502.21,2530.48,48926.8
2019-04-16,2530.48,2535.94,2513.16,2522.26,18209.4
2019-04-17,2515.9,2534.13,2505.86,2506.76,39053.8
2019-04-18,2505.86,2505.86,2466.67,2473.06,51230.4
2019-04-19,2473.06,2479.42,2461.21,2461.21,33679.4
2019-04-22,2473.06,2495.83,2452.08,2493.09,37629.2
2019-04-23,2476.69,2491.27,2463,2472.13,39491.8
2019-04-24,2469.41,2475.77,2452.08,2463.93,43332.9
2019-04-25,2458.46,2474.88,2453,2458.46,46623.2
2019-04-26,2453.9,2453.9,2443.88,2444.79,50023.2
2019-05-07,2446.6,2484.9,2446.6,2449.34,65053.2
2019-05-08,2444.79,2444.79,2400.12,2408.32,74706.7
2019-05-09,2396.48,2396.48,2328.1,2342.69,86225.8
2019-05-10,2333.57,2348.18,2311.68,2323.55,72733.3
2019-05-13,2319.91,2346.33,2298.03,2311.68,54523.8
2019-05-14,2279.8,2336.32,2278.88,2330.85,78107.7
2019-05-15,2276.16,2301.67,2172.22,2250.63,258129
2019-05-16,2242.41,2281.62,2212.35,2235.13,188688
2019-05-17,2256.09,2256.09,2204.12,2236.95,107399
2019-05-20,2236.95,2246.07,2208.7,2224.2,99280.3
2019-05-21,2215.99,2240.61,2199.6,2215.07,88640.2
2019-05-22,2215.07,2228.74,2195.92,2211.43,74379.5
2019-05-23,2202.31,2202.31,2163.11,2184.09,129670
2019-05-24,2174.06,2205.04,2159.47,2195.04,153364
2019-05-27,2190.47,2215.99,2180.43,2205.96,73829.7
2019-05-28,2201.41,2201.41,2164.95,2169.51,87104.8
2019-05-29,2143.99,2150.35,2098.4,2116.63,175962
2019-05-30,2105.69,2108.42,2075.6,2087.47,130985
2019-05-31,2087.47,2108.42,2081.08,2085.64,105643
2019-06-03,2075.6,2110.25,2066.5,2077.42,117709
2019-06-04,2084.73,2105.69,2071.98,2093.83,72513.8
2019-06-05,2110.25,2143.07,2108.42,2131.22,96869
2019-06-06,2133.03,2171.32,2131.22,2144.88,111020
2019-06-07,2145.79,2178.61,2130.3,2174.96,86225.8
2019-06-10,2202.31,2221.45,2193.19,2207.79,140090
2019-06-11,2212.35,2216.9,2188.63,2197.76,85568.3
2019-06-12,2198.67,2220.55,2189.55,2193.19,84361.1
2019-06-13,2187.73,2187.73,2143.99,2154,80850.3
2019-06-14,2154,2155.82,2123.91,2133.03,108276
2019-06-17,2133.03,2147.62,2117.53,2123.02,60227.5
2019-06-18,2124.83,2138.51,2099.31,2102.96,99390.1
2019-06-19,2105.69,2140.33,2099.31,2128.47,85898.6
2019-06-20,2138.51,2154,2111.16,2112.98,67578.3
2019-06-21,2112.98,2113.9,2087.47,2096.58,96977.7
2019-06-24,2085.64,2109.33,2082.91,2093.83,50134
2019-06-25,2093.83,2097.49,2063.76,2065.58,62200.8
2019-06-26,2065.58,2066.5,2048.26,2051,55618.2
2019-06-27,2042.79,2042.79,2021.82,2036.4,130764
2019-06-28,2037.32,2056.47,2028.2,2030.94,69331.2
2019-07-01,2046.45,2081.99,2046.45,2078.34,109154
2019-07-02,2072.87,2092.01,2063.76,2090.19,88420.7
2019-07-03,2099.31,2114.81,2086.54,2097.49,85347.8
2019-07-04,2102.05,2127.58,2101.14,2116.63,65821.4
2019-07-05,2120.28,2132.12,2101.14,2114.81,53315.6
2019-07-08,2112.07,2112.07,2067.4,2075.6,74049.2
2019-07-09,2082.91,2090.19,2053.72,2069.22,55291
2019-07-10,2056.47,2070.14,2046.45,2062.84,89957.1
2019-07-11,2084.73,2109.33,2079.26,2095.65,68015.3
2019-07-12,2094.75,2097.49,2071.05,2081.99,66039.9
2019-07-16,2081.99,2081.99,2054.65,2075.6,102242
2019-07-17,2074.7,2074.7,2052.82,2065.58,77231.8
2019-07-18,2070.14,2072.87,2025.48,2030.94,75035.9
2019-07-19,2030.94,2073.8,2030.03,2072.87,63078.8
2019-07-22,2058.29,2067.4,2039.15,2041.88,53754.6
2019-07-23,2042.79,2066.5,2034.59,2061.02,52876.6
2019-07-24,2053.72,2068.32,2044.61,2065.58,57375.1
2019-07-25,2081.08,2111.16,2071.98,2098.4,125718
2019-07-26,2077.42,2086.54,2051.9,2055.55,71087.1
2019-07-29,2064.67,2076.52,2033.69,2076.52,63409
2019-07-30,2086.54,2131.22,2086.54,2125.74,109043
2019-07-31,2135.78,2158.55,2116.63,2122.11,118698
2019-08-01,2098.4,2112.98,2078.34,2094.75,82386.8
2019-08-02,2061.93,2072.87,2007.23,2020.01,125718
2019-08-05,2020.01,2023.65,1973.52,2000.86,89517.1
2019-08-06,1958.93,1986.28,1923.38,1984.45,90942.8
2019-08-07,1981.72,1992.67,1959.85,1986.28,69880.9
2019-08-08,1981.72,1987.2,1952.55,1961.67,83483.2
2019-08-09,1965.31,1977.16,1952.55,1958.02,53864.3
2019-08-13,1958.93,1975.34,1931.59,1939.77,81069.8
2019-08-14,1948,1956.19,1935.23,1955.28,74158.9
2019-08-15,1921.57,1929.76,1904.25,1926.11,69113.7
2019-08-16,1920.65,1933.41,1911.53,1933.41,62419.3
2019-08-19,1941.6,1978.99,1938.88,1977.16,59239.8
2019-08-20,1956.19,1974.42,1954.37,1962.57,63955.7
2019-08-21,1923.38,1939.77,1915.18,1937.07,95551
2019-08-22,1927.03,1939.77,1917.91,1930.66,82386.8
2019-08-23,1920.65,1938.88,1915.18,1930.66,85678.1
2019-08-26,1896.03,1912.43,1884.18,1893.3,113431
2019-08-27,1915.18,1932.5,1903.32,1924.27,64505.5
2019-08-28,1924.27,1937.07,1902.41,1930.66,72621.5
2019-08-29,1937.07,1948.91,1923.38,1945.25,50682.7
2019-08-30,1952.55,1988.09,1946.16,1984.45,82167.3
2019-09-02,1971.69,1992.67,1941.6,1956.19,78986.7
2019-09-03,1955.28,1981.72,1953.46,1961.67,78875.9
2019-09-04,1942.52,1953.46,1929.76,1943.44,82167.3
2019-09-05,1943.44,1990.84,1939.77,1977.16,100048
2019-09-06,1980.81,2009.07,1978.99,1999.04,63955.7
2019-09-09,2006.34,2044.61,1999.95,2033.69,70319.9
2019-09-10,2033.69,2049.17,2024.57,2041.88,46842.7
2019-09-11,2038.23,2047.34,2007.23,2044.61,119796
2019-09-12,2048.26,2050.09,2028.2,2043.7,87761.2
2019-09-13,2043.7,2059.2,2025.48,2051.9,115188
2019-09-17,2060.11,2088.37,2041.88,2086.54,68563
2019-09-18,2094.75,2097.49,2058.29,2064.67,78875.9
2019-09-19,2064.67,2095.65,2064.67,2089.3,64066.5
2019-09-20,2089.3,2106.6,2078.34,2104.78,76024.6
2019-09-24,2102.05,2119.35,2097.49,2101.14,58800.8
2019-09-25,2096.58,2096.58,2075.6,2078.34,46952.4
2019-09-26,2103.86,2153.1,2088.37,2137.6,148209
2019-09-27,2151.41,2151.41,2069.41,2083.23,91711
2019-09-30,2073.09,2073.09,2032.55,2055.59,93772.8
2019-10-01,2061.12,2130.23,2061.12,2128.38,74343.9
2019-10-02,2116.41,2136.67,2087.83,2110.87,51770
2019-10-03,2076.78,2084.15,2044.53,2063.88,66748.1
2019-10-04,2060.19,2080.47,2053.74,2080.47,30606.5
2019-10-07,2080.47,2082.32,2065.73,2079.55,37010.4
2019-10-08,2086,2106.27,2080.47,2090.61,45149.8
2019-10-09,2079.55,2111.8,2073.09,2103.5,66532.7
2019-10-10,2103.5,2112.72,2073.09,2080.47,38747
2019-10-11,2091.53,2103.5,2078.63,2100.74,38638.2
2019-10-15,2119.16,2141.28,2112.72,2113.63,55242.2
2019-10-16,2135.76,2158.79,2123.77,2140.35,65879.3
2019-10-17,2138.52,2142.2,2111.8,2111.8,50793.5
2019-10-18,2130.23,2138.52,2090.61,2103.5,42220.2
2019-10-21,2111.8,2129.3,2108.11,2114.56,38420.8
2019-10-23,2101.67,2118.25,2082.32,2117.31,52203.9
2019-10-24,2122.86,2135.76,2106.27,2119.16,62081.9
2019-10-25,2143.13,2149.56,2122.86,2140.35,60778.2
2019-10-28,2140.35,2156.02,2135.76,2144.04,60343.3
2019-10-29,2158.79,2168.91,2144.04,2144.04,79338.3
2019-10-30,2143.13,2144.96,2105.35,2114.56,215979
2019-10-31,2128.38,2181.82,2116.41,2172.6,97679.9
2019-11-01,2128.38,2161.55,2104.41,2114.56,81073.9
2019-11-05,2101.67,2161.55,2087.83,2147.73,79120.8
2019-11-06,2146.81,2152.34,2074.01,2105.35,150642
2019-11-07,2110.87,2112.72,2079.55,2091.53,79553.7
2019-11-08,2097.05,2109.95,2090.61,2101.67,52638.8
2019-11-11,2119.16,2136.67,2110.87,2127.47,49274.3
2019-11-12,2132.98,2140.35,2117.31,2138.52,42327.9
2019-11-13,2141.28,2141.28,2109.95,2109.95,39722.5
2019-11-14,2114.56,2117.31,2097.98,2112.72,26155.8
2019-11-15,2110.87,2139.43,2106.27,2127.47,56329.5
2019-11-18,2134.83,2160.62,2124.69,2159.71,44174.2
2019-11-19,2159.71,2174.45,2155.1,2167.08,49056.9
2019-11-20,2156.02,2159.71,2139.43,2139.43,32778.1
2019-11-21,2147.73,2154.17,2115.48,2147.73,48730.7
2019-11-22,2124.69,2144.96,2113.63,2132.07,46668.9
2019-11-25,2129.3,2148.65,2128.38,2136.67,44497.4
2019-11-26,2154.17,2161.55,2131.15,2135.76,63817.5
2019-11-27,2158.79,2161.55,2130.23,2154.17,47102.8
2019-11-28,2152.34,2152.34,2132.07,2144.96,33319.7
2019-11-29,2132.07,2139.43,2124.69,2132.07,41242.6
2019-12-02,2130.23,2149.56,2128.38,2137.6,30496.8
2019-12-03,2135.76,2135.76,2110.87,2110.87,56979.8
2019-12-04,2091.53,2138.52,2086.94,2138.52,62840
2019-12-05,2143.13,2151.41,2129.3,2141.28,43414.2
2019-12-06,2140.35,2154.17,2138.52,2143.13,31040.4
2019-12-09,2165.23,2169.84,2137.6,2143.13,52747.5
2019-12-10,2155.1,2168.91,2146.81,2161.55,54158
2019-12-11,2161.55,2174.45,2147.73,2149.56,44280.9
2019-12-12,2146.81,2152.34,2130.23,2132.98,55786.9
2019-12-13,2171.69,2179.98,2151.41,2155.1,68808.9
2019-12-16,2171.69,2172.6,2139.43,2145.89,32342.1
2019-12-17,2171.69,2171.69,2141.28,2150.5,31800.5
2019-12-18,2149.56,2159.71,2133.91,2137.6,42980.3
2019-12-19,2137.6,2137.6,2123.77,2132.07,36792.9
2019-12-20,2143.13,2152.34,2132.98,2145.89,50144.2
2019-12-23,2166.16,2168.91,2130.23,2138.52,33754.6
2019-12-24,2142.2,2142.2,2122.86,2129.3,28978.7
2019-12-25,2140.35,2143.13,2104.41,2109.03,42654.1
2019-12-26,2108.11,2118.25,2102.58,2118.25,52095.2
2019-12-27,2119.16,2126.54,2117.31,2119.16,23551.4
2019-12-30,2116.41,2118.25,2097.98,2098.89,44716.9
2020-01-06,2071.27,2071.27,2045.46,2047.3,68049.8
2020-01-07,2067.57,2077.71,2058.35,2068.48,38420.8
2020-01-08,2056.52,2056.52,2027.95,2042.69,48080.3
2020-01-09,2057.43,2070.33,2052.83,2070.33,30389.1
2020-01-10,2073.09,2073.09,2054.68,2054.68,38312
2020-01-14,2059.28,2059.28,2043.62,2051.9,36685.2
2020-01-15,2051.9,2054.68,2037.16,2048.22,37552
2020-01-16,2043.62,2044.53,2032.55,2035.32,28652.5
2020-01-17,2037.16,2046.39,2027.02,2027.02,52421.4
2020-01-20,2027.95,2047.3,2027.95,2041.78,33319.7
2020-01-21,2047.3,2049.14,2028.87,2033.48,22466.1
2020-01-22,2035.32,2051.9,2029.79,2039.92,26265.5
2020-01-23,2038.08,2040.85,2027.02,2027.02,38093.6
2020-01-24,2027.02,2029.79,1994.77,2000.3,60886.9
2020-01-27,1980.97,1981.88,1958.84,1975.44,44389.7
2020-01-28,1973.6,1973.6,1951.47,1958.84,48730.7
2020-01-29,1957,1957.93,1941.34,1948.71,52638.8
2020-01-30,1948.71,1963.45,1935.8,1945.95,56002.3
2020-01-31,1971.75,1985.56,1962.54,1980.97,39072.1
2020-02-03,1969.91,2048.22,1969.91,2039.92,88020.3
2020-02-04,2029.79,2036.24,2015.04,2027.95,29412.6
2020-02-05,2027.95,2042.69,2021.51,2033.48,57414.7
2020-02-06,2043.62,2070.33,2038.08,2061.12,54592.9
2020-02-07,2061.12,2061.12,2028.87,2036.24,28002.1
2020-02-10,2025.19,2034.4,2017.81,2028.87,28002.1
2020-02-12,2028.87,2028.87,2001.24,2002.15,39831.2
2020-02-13,1997.55,2002.15,1985.56,1998.47,29521.3
2020-02-14,1990.18,1991.1,1964.38,1972.66,42435.6
2020-02-17,1968.99,1968.99,1940.42,1944.11,36465.7
2020-02-18,1948.71,1948.71,1916.47,1926.6,52312.6
2020-02-19,1923.84,1938.57,1911.85,1924.77,29737.7
2020-02-20,1934.89,1939.51,1916.47,1918.31,28652.5
2020-02-21,1916.47,1937.67,1915.53,1918.31,40265.1
2020-02-25,1860.26,1860.26,1833.54,1840.91,115152
2020-02-26,1831.69,1839.98,1813.28,1839.98,67291.8
2020-02-27,1842.76,1849.21,1822.5,1827.09,85089.7
2020-02-28,1780.09,1786.54,1733.11,1749.69,123294
2020-03-02,1722.98,1809.58,1708.22,1785.63,116565
2020-03-03,1822.5,1829.85,1751.54,1751.54,70329.1
2020-03-04,1732.19,1758.9,1714.68,1751.54,55459.7
2020-03-05,1768.14,1768.14,1739.56,1754.31,62189.7
2020-03-06,1736.79,1746,1711.01,1717.45,74454.6
2020-03-09,1680.59,1694.42,1632.67,1642.82,107882
2020-03-10,1617.94,1667.69,1569.11,1664.01,63492.4
2020-03-11,1666.77,1713.76,1665.86,1674.14,72717
2020-03-12,1663.08,1664.92,1593.06,1630.84,93989.2
2020-03-13,1575.55,1603.18,1515.65,1575.55,130349
2020-03-16,1577.41,1615.18,1551.59,1554.36,125248
2020-03-17,1537.78,1671.37,1514.74,1661.24,154334
2020-03-18,1672.29,1717.45,1661.24,1673.23,113852
2020-03-19,1710.07,1736.79,1659.4,1727.58,153574
2020-03-23,1736.79,1825.23,1711.01,1808.67,107664
2020-03-24,1830.77,1831.69,1746,1790.24,83896.8
2020-03-25,1839.98,1898.03,1780.09,1866.71,192863
2020-03-26,1792.09,1935.8,1752.45,1927.51,200677
2020-03-27,1948.71,2047.3,1924.77,2047.3,173435
2020-03-30,1860.94,2032.39,1859.07,2027.74,139828
2020-03-31,2012.82,2012.82,1919.64,1935.48,62455.9
2020-04-01,1920.56,1966.23,1873.04,1886.08,60846.3
2020-04-02,1886.08,1890.74,1833.9,1839.49,40778.3
2020-04-03,1833.9,1873.04,1787.31,1800.36,49042.6
2020-04-06,1797.56,1891.68,1789.17,1876.77,39705.2
2020-04-07,1910.31,1942.01,1869.32,1932.67,65567.4
2020-04-08,1915.91,2002.57,1904.73,1981.13,69859.6
2020-04-09,1964.37,1965.3,1896.34,1954.12,64708.7
2020-04-10,1949.46,1961.56,1902.87,1955.98,28330.4
2020-04-13,1955.98,1963.43,1928.95,1948.52,24144.8
2020-04-14,1980.21,1980.21,1932.67,1971.82,35520.7
2020-04-15,1971.82,1978.34,1932.67,1950.39,61811.6
2020-04-16,1947.58,2029.59,1945.73,2026.8,50865.6
2020-04-17,2026.8,2047.3,1987.66,1989.52,39598.5
2020-04-20,1989.52,2022.14,1972.75,2020.27,36163.9
2020-04-21,1981.13,2031.46,1981.13,2028.66,45392.6
2020-04-22,2001.63,2021.21,1986.72,2011.89,48397.4
2020-04-23,2010.96,2066.86,2007.22,2066.86,52904
2020-04-24,2020.27,2063.14,2008.17,2063.14,60095.4
2020-04-27,2059.41,2063.14,2020.27,2034.25,28437.1
2020-04-28,2030.53,2030.53,1999.77,2010.96,32192.8
2020-04-30,2030.53,2034.25,2001.63,2001.63,35735.1
2020-05-01,1997.91,2026.8,1985.79,2022.14,45607
2020-05-07,2022.14,2022.14,1995.11,2008.17,30046.6
2020-05-08,2012.82,2048.23,2007.22,2047.3,27256.3
2020-05-11,2046.38,2062.2,2035.19,2054.77,25325.6
2020-05-12,2047.3,2060.34,2043.57,2052.9,18566.1
2020-05-13,2050.1,2063.14,2036.12,2063.14,23500.6
2020-05-14,2055.68,2063.14,2037.98,2039.85,19101.6
2020-05-15,2045.44,2051.03,2019.35,2044.5,17920.9
2020-05-18,2037.05,2037.05,1987.66,1996.04,55696.4
2020-05-19,2023.08,2023.08,1949.46,1961.56,44641.7
2020-05-20,1961.56,1963.43,1928.95,1942.93,42280.1
2020-05-21,1947.58,1947.58,1921.5,1926.15,22105.4
2020-05-22,1923.36,1923.36,1897.26,1897.26,38417.7
2020-05-25,1896.34,1923.36,1896.34,1899.13,23609.3
2020-05-26,1916.83,1947.58,1894.47,1947.58,41636.9
2020-05-27,1934.54,1963.43,1923.36,1963.43,49042.6
2020-05-28,1966.23,1976.47,1931.75,1976.47,66854.8
2020-05-29,1976.47,1988.59,1937.34,1941.06,45929.1
2020-06-01,1941.06,1959.7,1913.11,1953.18,29617.8
2020-06-02,1972.75,1995.11,1950.39,1986.72,46359
2020-06-03,1986.72,1986.72,1958.77,1982.07,19423.8
2020-06-04,1992.32,1992.32,1934.54,1935.48,31763.9
2020-06-05,1948.52,1956.91,1937.34,1947.58,27471.7
2020-06-08,1941.06,1955.05,1931.75,1951.32,22105.4
2020-06-09,1977.41,1996.04,1963.43,1986.72,25433.3
2020-06-10,1994.18,1994.18,1956.91,1963.43,16740.1
2020-06-11,1963.43,1965.3,1911.25,1911.25,26936.2
2020-06-12,1873.98,1889.81,1861.85,1878.63,32944.7
2020-06-15,1903.79,1903.79,1868.38,1868.38,18027.6
2020-06-16,1909.38,1953.18,1873.04,1952.24,26827.5
2020-06-17,1944.8,1951.32,1902.87,1905.65,24467.9
2020-06-18,1918.7,1939.2,1904.73,1937.34,14057.4
2020-06-19,1937.34,1952.24,1909.38,1934.54,34983.1
2020-06-22,1934.54,1943.86,1928.95,1934.54,7941.25
2020-06-23,1947.58,1947.58,1905.65,1928.95,18672.8
2020-06-24,1928.95,1928.95,1890.74,1890.74,14701.7
2020-06-25,1886.08,1901,1873.04,1873.04,22750.6
2020-06-26,1900.06,1900.06,1868.38,1877.71,42817.7
2020-06-29,1863.73,1873.98,1834.84,1846.94,41851.3
2020-06-30,1854.41,1880.49,1846.94,1846.94,29617.8
2020-07-01,1847.88,1859.07,1818.99,1818.99,44963.8
2020-07-02,1854.41,1859.99,1824.57,1851.6,35090.8
2020-07-03,1860.94,1863.73,1840.43,1857.21,16203.6
2020-07-06,1877.71,1887.96,1865.6,1874.9,17277.6
2020-07-07,1879.57,1887.96,1850.68,1886.08,28545.8
2020-07-08,1863.73,1889.81,1835.76,1835.76,25862.1
2020-07-09,1835.76,1860.94,1818.05,1858.13,25755.4
2020-07-10,1820.85,1827.39,1770.53,1770.53,56982.9
2020-07-13,1808.74,1835.76,1791.97,1834.84,26720.8
2020-07-14,1835.76,1835.76,1812.47,1815.27,17814.2
2020-07-15,1813.39,1859.07,1813.39,1853.47,20818.9
2020-07-16,1853.47,1855.34,1818.05,1826.44,13843
2020-07-17,1836.71,1846.03,1821.8,1834.84,11695.9
2020-07-20,1846.03,1846.03,1818.99,1839.49,13307.5
2020-07-21,1863.73,1901.92,1859.07,1888.88,46681.1
2020-07-22,1901,1901.92,1840.43,1843.21,28437.1
2020-07-27,1859.99,1893.54,1843.21,1893.54,28759.2
2020-07-28,1877.71,1895.4,1857.21,1871.17,22642.9
2020-07-29,1881.44,1881.44,1846.03,1846.03,15452.6
2020-07-30,1847.88,1850.68,1820.85,1828.31,14057.4
2020-07-31,1817.13,1834.84,1773.34,1789.17,26614.1
2020-08-03,1784.52,1794.77,1775.19,1782.65,20603.5
2020-08-04,1801.29,1814.33,1782.65,1808.74,17920.9
2020-08-05,1796.64,1811.54,1780.78,1790.1,25003.5
2020-08-06,1779.86,1790.1,1774.27,1790.1,22534.2
2020-08-07,1794.77,1798.5,1765.88,1768.68,28008.2
2020-08-11,1791.97,1846.03,1791.97,1844.15,27901.5
2020-08-12,1831.11,1879.57,1831.11,1875.84,38846.5
2020-08-13,1875.84,1885.16,1850.68,1885.16,30369.8
2020-08-14,1886.08,1895.4,1873.04,1886.08,20496.8
2020-08-17,1887.02,1887.02,1837.62,1837.62,21892
2020-08-18,1837.62,1846.94,1827.39,1833.9,24574.6
2020-08-19,1829.24,1840.43,1819.93,1824.57,14595
2020-08-20,1817.13,1817.13,1797.56,1798.5,26936.2
2020-08-21,1804.08,1818.99,1791.97,1799.42,15345.9
2020-08-24,1799.42,1801.29,1777.06,1785.44,36593.7
2020-08-25,1806.88,1816.19,1802.22,1805.01,23071.8
2020-08-26,1802.22,1802.22,1785.44,1788.25,16740.1
2020-08-27,1788.25,1791.04,1772.4,1772.4,44748.4
2020-08-28,1773.34,1817.13,1773.34,1790.1,35628.4
2020-08-31,1802.22,1819.93,1791.04,1802.22,17597.7
2020-09-01,1806.88,1806.88,1782.65,1793.83,21677.6
2020-09-02,1795.69,1805.01,1790.1,1800.36,14271.8
2020-09-03,1804.08,1816.19,1800.36,1801.29,18994.9
2020-09-04,1789.17,1803.16,1783.59,1792.92,15130.5
2020-09-07,1792.92,1802.22,1776.13,1776.13,26720.8
2020-09-08,1776.13,1804.08,1776.13,1804.08,22534.2
2020-09-09,1777.99,1788.25,1771.46,1782.65,36163.9
2020-09-10,1777.06,1791.04,1777.06,1783.59,22750.6
2020-09-11,1778.92,1805.94,1777.99,1805.94,38310
2020-09-14,1817.13,1830.18,1804.08,1805.01,31870.6
2020-09-15,1807.81,1808.74,1784.52,1794.77,29188
2020-09-16,1802.22,1832.04,1802.22,1825.52,27793.8
2020-09-17,1825.52,1840.43,1821.8,1835.76,24574.6
2020-09-18,1843.21,1868.38,1842.29,1851.6,44211.8
2020-09-23,1817.13,1821.8,1784.52,1792.92,49362.7
2020-09-24,1798.5,1804.08,1786.38,1789.17,35628.4
2020-09-25,1811.54,1841.36,1799.42,1826.44,45929.1
2020-09-28,1837.62,1881.44,1831.11,1875.84,51831
2020-09-29,1888.11,1888.11,1856.02,1878.67,36668.9
2020-09-30,1877.73,1883.39,1840.92,1840.92,39741.8
2020-10-02,1855.08,1856.02,1798.47,1803.19,50340.3
2020-10-05,1805.07,1834.32,1805.07,1813.55,26494.2
2020-10-06,1818.28,1840.92,1812.62,1839.98,28191.1
2020-10-07,1821.12,1830.54,1814.51,1814.51,30416.5
2020-10-08,1822.04,1830.54,1814.51,1814.51,26600.9
2020-10-09,1814.51,1815.45,1787.15,1791.85,88705.2
2020-10-12,1794.69,1806.01,1791.85,1798.47,24268.8
2020-10-13,1794.69,1806.96,1792.81,1792.81,37622.1
2020-10-14,1790.92,1801.3,1789.04,1801.3,22467.1
2020-10-15,1801.3,1803.19,1789.04,1795.63,23528
2020-10-16,1797.52,1809.78,1789.97,1798.47,35714.8
2020-10-19,1803.19,1823.93,1803.19,1815.45,41755.8
2020-10-20,1819.23,1819.23,1773.93,1775.82,54261.6
2020-10-21,1776.76,1798.47,1775.82,1794.69,30204.1
2020-10-22,1788.08,1792.81,1776.76,1787.15,26177.1
2020-10-23,1788.08,1792.81,1779.59,1782.42,22573.8
2020-10-26,1783.36,1793.74,1767.33,1767.33,27978.8
2020-10-27,1766.38,1768.26,1750.34,1760.73,33065.6
2020-10-28,1751.28,1753.17,1722.98,1736.18,47160.7
2020-10-29,1722.98,1744.68,1722.04,1731.48,18969.5
2020-10-30,1739.97,1739.97,1702.22,1714.48,37093.7
2020-11-02,1719.2,1740.9,1703.17,1732.41,40695.9
2020-11-04,1745.62,1749.4,1715.43,1717.32,46737
2020-11-05,1726.75,1751.28,1713.55,1748.46,50446
2020-11-06,1748.46,1748.46,1721.09,1727.69,48750
2020-11-09,1731.48,1744.68,1719.2,1735.25,54685.4
2020-11-10,1749.4,1766.38,1738.07,1754.11,57864.9
2020-11-11,1767.33,1778.65,1735.25,1742.79,65920
2020-11-12,1742.79,1742.79,1718.26,1722.98,49810.9
2020-11-13,1722.98,1727.69,1702.22,1703.17,57652.5
2020-11-16,1708.82,1720.15,1705.04,1707.89,58819.1
2020-11-17,1707.89,1727.69,1698.44,1727.69,59136.1
2020-11-18,1715.43,1733.36,1707.89,1729.58,42073.9
2020-11-19,1707.89,1712.59,1683.35,1699.4,71430.6
2020-11-20,1693.73,1737.13,1693.73,1733.36,47690.1
2020-11-24,1741.85,1746.56,1712.59,1712.59,70369.7
2020-11-25,1726.75,1726.75,1701.28,1701.28,65070.5
2020-11-26,1701.28,1716.38,1698.44,1713.55,30945.9
2020-11-27,1717.32,1730.53,1709.77,1720.15,71111.5
2020-11-30,1720.15,1721.09,1688.07,1688.07,86055.1
2020-12-01,1689,1705.04,1681.47,1682.39,58819.1
2020-12-02,1694.67,1694.67,1665.42,1672.02,70794.5
2020-12-03,1672.97,1706.93,1672.97,1705.04,69946
2020-12-04,1689.96,1706.93,1681.47,1699.4,45888.5
2020-12-07,1712.59,1717.32,1680.51,1683.35,47373.1
2020-12-08,1681.47,1686.18,1674.85,1674.85,40908.3
2020-12-09,1674.85,1682.39,1672.97,1675.81,33808.4
2020-12-10,1677.69,1696.55,1677.69,1688.07,37409.7
2020-12-11,1688.07,1716.38,1686.18,1715.43,50657.3
2020-12-14,1715.43,1740.9,1712.59,1722.04,51718.2
2020-12-15,1722.04,1729.58,1693.73,1693.73,35927.1
2020-12-16,1705.99,1710.7,1693.73,1695.62,41119.7
2020-12-17,1696.55,1703.17,1692.78,1693.73,28931.9
2020-12-18,1697.5,1703.17,1688.07,1689,60514
2020-12-21,1691.84,1721.09,1688.07,1720.15,44828.6
2020-12-22,1717.32,1721.09,1699.4,1712.59,40377.9
2020-12-23,1715.43,1719.2,1699.4,1699.4,26706.5
2020-12-24,1699.4,1714.48,1699.4,1702.22,29992.8
2020-12-25,1711.66,1717.32,1703.17,1713.55,26917.9
2020-12-28,1713.55,1722.98,1701.28,1722.98,69523.2
2020-12-29,1722.98,1735.25,1712.59,1732.41,45888.5
2020-12-30,1734.3,1734.3,1713.55,1713.55,52353.3
2021-01-04,1712.59,1713.55,1689,1710.7,41225.4
2021-01-05,1713.55,1716.38,1691.84,1691.84,39530.4
2021-01-06,1698.44,1709.77,1685.23,1704.11,41225.4
2021-01-07,1714.48,1727.69,1703.17,1705.04,49491.8
2021-01-08,1707.89,1739.02,1703.17,1735.25,75245.2
2021-01-12,1739.97,1772.04,1732.41,1770.15,110642
2021-01-13,1763.55,1768.26,1749.4,1759.77,61256.8
2021-01-14,1759.77,1768.26,1756.95,1762.61,45571.5
2021-01-15,1762.61,1769.21,1756,1763.55,46206.6
2021-01-18,1766.38,1785.25,1761.66,1783.36,41968.2
2021-01-19,1788.08,1789.04,1764.49,1764.49,52459
2021-01-20,1764.49,1784.31,1754.11,1780.55,73654.9
2021-01-21,1774.88,1791.85,1758.84,1758.84,48433
2021-01-22,1760.73,1762.61,1750.34,1753.17,39211.3
2021-01-25,1755.06,1767.33,1752.23,1763.55,32535.2
2021-01-26,1763.55,1784.31,1757.89,1771.1,51293.4
2021-01-27,1791.85,1791.85,1775.82,1787.15,49491.8
2021-01-28,1750.34,1769.21,1737.13,1737.13,247461
2021-01-29,1754.11,1757.89,1738.07,1752.23,60619.7
2021-02-01,1752.23,1786.19,1750.34,1782.42,55320.4
2021-02-02,1792.81,1806.96,1786.19,1792.81,61891.9
2021-02-03,1792.81,1805.07,1786.19,1800.35,60831.1
2021-02-04,1797.52,1806.01,1787.15,1803.19,44300.2
2021-02-05,1811.67,1828.66,1810.73,1818.28,49491.8
2021-02-08,1835.26,1867.34,1831.49,1867.34,61997.6
2021-02-09,1858.85,1860.74,1831.49,1836.21,46525.6
2021-02-10,1839.04,1839.98,1820.17,1826.77,51081.1
2021-02-12,1838.1,1842.81,1827.71,1827.71,38895.3
2021-02-15,1848.47,1852.25,1833.38,1833.38,36880.3
2021-02-16,1839.98,1839.98,1821.12,1821.12,48113.9
2021-02-17,1824.89,1843.76,1823.93,1841.86,23845
2021-02-18,1841.86,1841.86,1821.12,1823,42286.2
2021-02-19,1823,1823,1807.9,1813.55,31051.6
2021-02-22,1816.4,1834.32,1816.4,1828.66,35927.1
2021-02-24,1832.43,1833.38,1794.69,1794.69,74292.1
2021-02-25,1814.51,1814.51,1801.3,1805.07,63269.8
2021-02-26,1796.58,1805.07,1773.93,1773.93,102481
2021-03-01,1794.69,1823,1794.69,1823,54366.3
2021-03-02,1826.77,1833.38,1805.07,1819.23,46206.6
2021-03-03,1830.54,1833.38,1816.4,1819.23,51823.9
2021-03-04,1812.62,1837.15,1811.67,1835.26,40272.2
2021-03-05,1846.59,1848.47,1835.26,1845.64,77152.5
2021-03-08,1857.91,1891.89,1856.02,1890.93,67721.6
2021-03-09,1901.31,1943.77,1891.89,1935.28,72914.2
2021-03-10,1933.4,1933.4,1897.54,1906.04,62421.3
2021-03-11,1923.01,1923.01,1899.42,1902.27,71536.3
2021-03-12,1895.66,1905.08,1873,1894.7,95805.1
2021-03-15,1906.97,1929.62,1900.38,1917.35,75881.3
2021-03-16,1926.79,1951.33,1920.19,1941.89,57017.4
2021-03-17,1942.83,1942.83,1930.56,1939.05,51612.5
2021-03-18,1939.05,1952.26,1935.28,1942.83,65600.9
2021-03-19,1943.77,1967.36,1937.16,1939.05,135229
2021-03-22,1945.66,1958.87,1931.51,1935.28,110748
2021-03-23,1943.77,1952.26,1934.34,1934.34,75775.7
2021-03-24,1923.97,1926.79,1906.04,1913.58,67402.5
2021-03-25,1934.34,1967.36,1930.56,1958.87,81391.9
2021-03-26,1970.19,1971.15,1945.66,1953.21,124843
2021-03-29,1969.26,1969.26,1940,1949.44,207295
2021-03-30,1935.12,1938.94,1900.72,1916.96,120820
2021-03-31,1907.42,1907.42,1873.99,1873.99,94751.3
2021-04-01,1873.02,1876.85,1821.44,1827.17,100613
2021-04-02,1842.46,1842.46,1804.25,1812.85,63865.3
2021-04-05,1814.76,1858.69,1813.81,1850.1,96007.3
2021-04-06,1843.42,1843.42,1806.16,1814.76,69414.5
2021-04-07,1812.85,1826.23,1812.85,1826.23,28059
2021-04-08,1811.9,1815.72,1786.11,1786.11,87736.8
2021-04-09,1790.89,1792.8,1775.6,1781.33,83966.9
2021-04-12,1800.43,1815.72,1799.48,1801.39,37377.2
2021-04-13,1810.94,1811.9,1791.83,1793.74,36329.5
2021-04-14,1798.52,1808.08,1787.07,1792.8,47951.3
2021-04-15,1795.66,1806.16,1789.92,1794.71,31618.6
2021-04-16,1798.52,1801.39,1784.2,1797.57,34864.2
2021-04-19,1786.11,1792.8,1778.47,1780.38,67948.2
2021-04-20,1774.65,1783.24,1759.37,1781.33,63342
2021-04-21,1759.37,1759.37,1740.26,1748.86,76114
2021-04-22,1757.46,1770.82,1751.73,1758.4,39994.8
2021-04-23,1758.4,1760.31,1742.17,1758.4,45124.3
2021-04-26,1770.82,1774.65,1732.62,1737.39,51406.2
2021-04-27,1737.39,1743.13,1731.66,1738.35,40307.8
2021-04-28,1738.35,1741.22,1720.21,1720.21,66167.9
2021-04-30,1727.85,1739.31,1724.03,1726.89,47742
2021-05-06,1730.71,1752.68,1726.89,1748.86,61037.3
2021-05-07,1762.23,1776.56,1757.46,1768.91,42192.7
2021-05-10,1782.29,1782.29,1767,1775.6,63342
2021-05-11,1780.38,1783.24,1767.96,1771.78,53709.8
2021-05-12,1781.33,1782.29,1759.37,1769.87,61561.7
2021-05-13,1757.46,1776.56,1749.82,1749.82,50778.2
2021-05-14,1750.77,1782.29,1748.86,1772.74,39470.5
2021-05-17,1776.56,1788.98,1767.96,1767.96,51196.9
2021-05-18,1760.31,1779.42,1744.07,1762.23,67843.5
2021-05-19,1764.14,1775.6,1758.4,1769.87,67634.2
2021-05-20,1781.33,1788.01,1767.96,1772.74,40832.1
2021-05-21,1784.2,1784.2,1752.68,1755.55,51510.9
2021-05-24,1771.78,1771.78,1755.55,1760.31,37271.5
2021-05-25,1760.31,1764.14,1752.68,1759.37,54547.2
2021-05-26,1759.37,1762.23,1745.98,1746.95,38948.2
2021-05-27,1746.95,1755.55,1733.57,1734.53,52871.5
2021-05-28,1747.9,1750.77,1731.66,1741.22,53813.5
2021-05-31,1745.04,1755.55,1728.8,1736.44,51092.2
2021-06-01,1734.53,1739.31,1724.97,1735.48,59781.4
2021-06-02,1732.62,1737.39,1714.47,1723.06,130137
2021-06-03,1733.57,1746.95,1724.97,1745.04,50568.9
2021-06-04,1751.73,1767,1747.9,1763.19,62923.3
2021-06-07,1773.69,1776.56,1766.05,1774.65,44391.7
2021-06-08,1769.87,1774.65,1764.14,1770.82,54022.8
2021-06-09,1770.82,1790.89,1770.82,1786.11,59572
2021-06-10,1791.83,1791.83,1776.56,1780.38,42297.4
2021-06-11,1791.83,1791.83,1767,1769.87,40517.1
2021-06-14,1791.83,1792.8,1783.24,1785.16,28791.7
2021-06-15,1790.89,1792.8,1781.33,1789.92,33083.9
2021-06-16,1787.07,1794.71,1786.11,1792.8,30047.7
2021-06-17,1791.83,1793.74,1781.33,1781.33,24499.4
2021-06-18,1788.98,1792.8,1770.82,1771.78,58316.1
2021-06-21,1765.09,1765.09,1745.04,1746.95,59153.4
2021-06-22,1768.91,1779.42,1761.28,1775.6,48265.3
2021-06-23,1775.6,1777.51,1770.82,1775.6,30675.6
2021-06-24,1775.6,1788.98,1773.69,1788.01,33293.3
2021-06-25,1790.89,1794.71,1787.07,1788.98,23871.5
2021-06-28,1796.62,1809.03,1791.83,1808.08,26278.7
2021-06-29,1805.21,1805.21,1776.56,1780.38,38423.8
2021-06-30,1783.24,1794.71,1772.74,1783.24,48265.3
2021-07-01,1783.24,1788.01,1776.56,1779.42,25964.7
2021-07-02,1779.42,1789.92,1778.47,1778.47,30152.3
2021-07-05,1778.47,1784.2,1771.78,1780.38,26174.1
2021-07-06,1780.38,1782.29,1774.65,1777.51,20206.2
2021-07-07,1771.78,1774.65,1767,1767.96,29105.7
2021-07-08,1767.96,1770.82,1747.9,1747.9,54965.8
2021-07-09,1747.9,1757.46,1735.48,1751.73,66273.6
2021-07-12,1770.82,1780.38,1768.91,1780.38,30675.6
2021-07-13,1780.38,1803.3,1777.51,1803.3,38737.8
2021-07-14,1798.52,1820.5,1795.66,1810.94,31514
2021-07-15,1804.25,1810.94,1775.6,1775.6,43973
2021-07-16,1773.69,1785.16,1769.87,1780.38,24708.8
2021-07-19,1785.16,1796.62,1780.38,1791.83,30571
2021-07-20,1790.89,1809.03,1789.92,1800.43,37271.5
2021-07-21,1803.3,1816.67,1801.39,1802.34,32771
2021-07-26,1830.05,1831.95,1801.39,1807.12,23871.5
2021-07-27,1813.81,1813.81,1803.3,1810.94,27431.1
2021-07-28,1807.12,1816.67,1805.21,1813.81,18636.2
2021-07-29,1809.99,1818.58,1808.08,1809.03,20416.5
2021-07-30,1809.03,1809.99,1779.42,1780.38,44076.7
2021-08-02,1797.57,1824.32,1796.62,1824.32,35701.5
2021-08-03,1819.54,1820.5,1797.57,1803.3,20416.5
2021-08-04,1814.76,1814.76,1799.48,1806.16,23662.1
2021-08-05,1798.52,1821.44,1797.57,1809.03,31828
2021-08-06,1821.44,1821.44,1802.34,1807.12,38318.1
2021-08-10,1824.32,1837.68,1815.72,1831.95,50253.9
2021-08-11,1838.65,1854.87,1832.91,1839.59,51406.2
2021-08-12,1843.42,1849.15,1828.14,1831.95,33921.2
2021-08-13,1844.37,1856.78,1835.77,1856.78,44704.7
2021-08-16,1866.34,1870.17,1847.24,1865.38,48893.3
2021-08-17,1867.29,1867.29,1852.01,1858.69,39470.5
2021-08-18,1861.57,1863.48,1850.1,1862.51,33293.3
2021-08-19,1852.97,1857.75,1842.46,1854.87,33711.9
2021-08-20,1855.84,1865.38,1847.24,1852.01,43973
2021-08-23,1856.78,1878.76,1856.78,1870.17,45229
2021-08-24,1868.25,1885.44,1864.42,1880.67,44704.7
2021-08-25,1880.67,1885.44,1865.38,1867.29,29733.7
2021-08-26,1866.34,1868.25,1845.33,1853.93,44286
2021-08-27,1853.93,1855.84,1838.65,1848.19,35806.2
2021-08-30,1860.6,1872.08,1851.06,1872.08,28268.4
2021-08-31,1857.75,1862.51,1848.19,1848.19,38318.1
2021-09-01,1856.78,1873.02,1852.97,1864.42,33608.3
2021-09-02,1875.89,1875.89,1854.87,1870.17,36329.5
2021-09-03,1873.99,1891.18,1864.42,1883.53,45961.7
2021-09-06,1891.18,1892.12,1870.17,1881.62,48788.6
2021-09-07,1890.21,1890.21,1875.89,1876.85,52034.2
2021-09-08,1876.85,1886.4,1872.08,1881.62,55070.5
2021-09-09,1880.67,1899.77,1880.67,1886.4,56431.1
2021-09-10,1889.27,1900.72,1885.44,1900.72,54651.8
2021-09-13,1900.72,1929.37,1900.72,1925.55,54547.2
2021-09-14,1933.2,1948.48,1929.37,1940.85,56536.8
2021-09-15,1927.46,1927.46,1904.54,1909.32,45229
2021-09-16,1915.05,1938.94,1911.23,1937.03,45647.7
2021-09-17,1938.94,1957.07,1929.37,1956.12,86793.8
2021-09-21,1936.06,1958.98,1926.52,1944.66,55908.8
2021-09-22,1944.66,1953.25,1927.46,1927.46,44704.7
2021-09-24,1946.57,1946.57,1931.29,1939.88,43030.1
2021-09-27,1945.61,1946.57,1924.61,1924.61,44601
2021-09-28,1925.55,1933.2,1912.19,1930.34,44914
2021-09-29,1930.34,1930.34,1907.06,1925.48,61679.5
2021-09-30,1928.4,1964.27,1928.4,1958.45,56006.4
2021-10-01,1942.94,1949.72,1892.53,1898.34,54975
2021-10-04,1924.52,1924.52,1902.22,1917.73,35791
2021-10-05,1898.34,1920.64,1894.46,1903.18,41256.9
2021-10-06,1905.12,1927.42,1900.28,1917.73,42598.2
2021-10-07,1921.61,1922.58,1906.1,1908.04,25682.3
2021-10-08,1934.21,1947.78,1911.91,1932.27,53222.1
2021-10-11,1938.09,1977.84,1932.27,1977.84,75603.9
2021-10-12,1980.75,1992.38,1966.21,1970.08,49818
2021-10-13,1973,1987.53,1973,1982.69,33933.4
2021-10-14,1984.63,1989.48,1961.35,1969.12,33212
2021-10-15,1982.69,2013.71,1969.12,2005.95,53428.4
2021-10-18,2010.81,2022.44,1989.48,2019.53,45588.7
2021-10-19,2015.66,2019.53,2001.11,2002.08,27848.7
2021-10-20,2012.74,2012.74,1973.96,1977.84,39400.3
2021-10-21,1977.84,1977.84,1948.76,1948.76,34965.8
2021-10-22,1939.05,1970.08,1939.05,1949.72,33830.8
2021-10-25,1945.84,1974.93,1941,1941,33933.4
2021-10-26,1953.6,1972.02,1941.97,1953.6,25167.1
2021-10-27,1963.29,1975.9,1956.51,1968.14,47032.7
2021-10-28,1948.76,1968.14,1922.58,1922.58,260848
2021-10-29,1930.34,1967.18,1927.42,1961.35,47961.5
2021-11-01,1962.33,1981.72,1962.33,1981.72,40431.7
2021-11-02,1986.57,1986.57,1946.82,1948.76,39194.1
2021-11-04,1959.42,1971.06,1941.97,1941.97,68589.4
2021-11-05,1941.97,1950.7,1909.97,1922.58,63019.9
2021-11-08,1922.58,1924.52,1904.16,1904.16,31768
2021-11-09,1909.97,1928.4,1904.16,1913.85,56831.5
2021-11-10,1913.85,1921.61,1909.97,1914.83,17741
2021-11-11,1915.79,1927.42,1909,1910.94,25269.7
2021-11-12,1910.94,1942.94,1909.97,1933.24,60854.4
2021-11-15,1946.82,1965.24,1932.27,1934.21,33108.3
2021-11-16,1948.76,1948.76,1933.24,1933.24,38678.9
2021-11-17,1933.24,1948.76,1908.04,1908.04,44661
2021-11-18,1915.79,1921.61,1899.31,1909,42185.6
2021-11-19,1905.12,1916.76,1901.25,1910.94,28055
2021-11-22,1903.18,1909.97,1895.43,1895.43,28673.8
2021-11-24,1897.37,1907.06,1859.56,1859.56,50952
2021-11-25,1876.04,1886.7,1850.83,1853.74,32799.4
2021-11-26,1853.74,1869.25,1836.28,1847.93,45382.5
2021-11-29,1837.26,1840.17,1817.87,1817.87,59100.5
2021-11-30,1847.93,1859.56,1805.27,1805.27,91693.7
2021-12-01,1805.27,1845.99,1805.27,1831.44,69105.6
2021-12-02,1828.53,1858.58,1816.9,1816.9,58791.6
2021-12-03,1822.71,1861.5,1822.71,1861.5,29601.6
2021-12-06,1880.88,1883.8,1860.52,1860.52,34655.9
2021-12-07,1861.5,1910.94,1858.58,1905.12,57450.3
2021-12-08,1909,1919.67,1883.8,1889.61,29498.9
2021-12-09,1889.61,1898.34,1867.31,1874.1,20835.2
2021-12-10,1890.59,1890.59,1865.37,1872.17,40741.7
2021-12-13,1877.98,1881.86,1868.29,1872.17,30426.7
2021-12-14,1881.86,1896.4,1867.31,1871.19,45898.7
2021-12-15,1871.19,1895.43,1871.19,1891.55,26817.3
2021-12-16,1895.43,1903.18,1888.64,1897.37,36203.5
2021-12-17,1897.37,1899.31,1872.17,1886.7,31664.4
2021-12-20,1871.19,1871.19,1846.95,1846.95,34965.8
2021-12-21,1876.04,1876.04,1845.01,1846.95,41979.3
2021-12-22,1851.8,1858.58,1846.95,1850.83,23619.5
2021-12-23,1857.62,1857.62,1843.07,1843.07,16399.7
2021-12-24,1846.95,1850.83,1834.35,1834.35,29189
2021-12-27,1829.5,1837.26,1821.75,1837.26,38678.9
2021-12-28,1842.11,1871.19,1841.14,1869.25,32386.8
2021-12-29,1868.29,1896.4,1865.37,1896.4,29292.7
2021-12-30,1882.82,1894.46,1877.01,1878.95,17431.1
2022-01-04,1902.22,1909.97,1886.7,1902.22,25579.6
2022-01-05,1909.97,1927.42,1903.18,1921.61,21762.9
2022-01-06,1906.1,1922.58,1895.43,1895.43,23723.1
2022-01-07,1906.1,1909.97,1893.49,1894.46,16296
2022-01-11,1900.28,1904.16,1876.04,1887.67,21660.3
2022-01-12,1891.55,1906.1,1888.64,1906.1,17328.4
2022-01-13,1905.12,1906.1,1890.59,1890.59,14439.5
2022-01-14,1890.59,1900.28,1877.98,1897.37,32076.9
2022-01-17,1900.28,1904.16,1888.64,1897.37,15677.2
2022-01-18,1909.97,1909.97,1886.7,1887.67,19185
2022-01-19,1875.07,1883.8,1861.5,1863.44,38472.6
2022-01-20,1869.25,1896.4,1869.25,1881.86,22485.4
2022-01-21,1894.46,1896.4,1878.95,1896.4,28467.5
2022-01-24,1896.4,1925.48,1891.55,1925.48,32799.4
2022-01-25,1927.42,1927.42,1910.94,1925.48,32799.4
2022-01-26,1928.4,1929.36,1907.06,1916.76,28467.5
2022-01-27,1925.48,1925.48,1883.8,1884.76,37543.8
2022-01-28,1900.28,1913.85,1887.67,1895.43,28467.5
2022-01-31,1895.43,1912.88,1889.61,1911.91,18153.6
2022-02-01,1909.97,1913.85,1899.31,1902.22,25167.1
2022-02-02,1909.97,1930.34,1897.37,1921.61,30736.6
2022-02-03,1916.76,1939.05,1914.83,1932.27,28261.3
2022-02-04,1939.05,1949.72,1930.34,1939.05,34655.9
2022-02-07,1934.21,1954.57,1932.27,1951.66,31870.6
2022-02-08,1961.35,1979.78,1961.35,1976.87,30117.8
2022-02-09,1973.96,1973.96,1947.78,1947.78,31561.7
2022-02-10,1966.21,1983.65,1956.51,1982.69,42598.2
2022-02-14,1981.72,1981.72,1953.6,1956.51,46517.5
2022-02-15,1966.21,1977.84,1941.97,1941.97,51778.1
2022-02-16,1962.33,1973,1952.64,1956.51,33933.4
2022-02-17,1967.18,1967.18,1935.18,1951.66,31664.4
2022-02-18,1951.66,1955.54,1939.05,1939.05,30220.4
2022-02-21,1939.05,1949.72,1929.36,1938.09,23104.3
2022-02-22,1938.09,1952.64,1925.48,1949.72,28673.8
2022-02-24,1947.78,1965.24,1938.09,1963.29,36306.2
2022-02-25,1958.45,1964.27,1946.82,1962.33,31149.2
2022-02-28,1970.08,1990.44,1968.14,1990.44,49095.5
2022-03-01,1990.44,1992.38,1958.45,1959.42,46723.8
2022-03-02,1939.05,1956.51,1939.05,1940.03,43319.7
2022-03-03,1961.35,1978.81,1952.64,1961.35,29601.6
2022-03-04,1952.64,1963.29,1941.97,1941.97,54459.8
2022-03-07,1937.12,1947.78,1928.4,1941,61060.7
2022-03-08,1933.24,1941.97,1900.28,1911.91,61163.3
2022-03-09,1905.12,1916.76,1901.25,1908.04,45795
2022-03-10,1942.94,1957.48,1934.21,1955.54,63329.8
2022-03-11,1943.91,1963.29,1941,1954.57,53428.4
2022-03-14,1964.27,1968.14,1945.84,1945.84,43732.2
2022-03-15,1961.35,1967.18,1952.64,1959.42,34965.8
2022-03-16,1962.33,1964.27,1947.78,1947.78,51880.8
2022-03-17,1966.21,1968.14,1941,1948.76,54047.2
2022-03-18,1960.39,1966.21,1944.88,1954.57,90249.8
2022-03-22,1966.21,1966.21,1943.91,1949.72,75087.7
2022-03-23,1962.33,1963.29,1951.66,1954.57,61163.3
2022-03-24,1952.64,1961.35,1945.84,1960.39,53634.6
2022-03-25,1972.02,1977.84,1957.48,1958.45,107268
2022-03-28,1973.96,1979.78,1964.27,1968.14,93241.3
2022-03-29,1970.08,1971.06,1953.6,1964.27,181840
2022-03-30,1956.39,1956.39,1909.16,1929.82,113707
2022-03-31,1914.08,1918.01,1886.52,1892.43,81190.7
2022-04-01,1892.43,1892.43,1872.75,1892.43,49791.5
2022-04-04,1902.27,1918.01,1899.32,1911.13,33939.5
2022-04-05,1909.16,1929.82,1905.22,1926.87,44914
2022-04-06,1926.87,1926.87,1904.24,1905.22,45320.5
2022-04-07,1899.32,1899.32,1887.51,1892.43,32516.9
2022-04-08,1886.52,1890.46,1861.92,1868.81,88100.6
2022-04-11,1869.79,1893.41,1869.79,1884.55,45625.3
2022-04-12,1870.78,1890.46,1859.95,1862.9,40951
2022-04-13,1859.95,1877.67,1859.95,1873.73,37496.1
2022-04-14,1869.79,1884.55,1869.79,1881.6,18900.4
2022-04-15,1870.78,1877.67,1865.86,1865.86,21847.3
2022-04-18,1861.92,1866.84,1844.21,1857.98,46438.2
2022-04-19,1860.94,1862.9,1851.1,1856.02,26420
2022-04-20,1860.94,1879.63,1857.98,1874.71,21745.7
2022-04-21,1881.6,1901.28,1881.6,1897.35,42068.8
2022-04-22,1892.43,1907.19,1884.55,1903.25,34041.1
2022-04-25,1889.48,1902.27,1884.55,1899.32,26826.4
2022-04-26,1899.32,1918.01,1899.32,1914.08,39630
2022-04-27,1891.44,1906.21,1853.06,1853.06,82410.1
2022-04-28,1859.95,1901.28,1859.95,1901.28,27131.3
2022-05-02,1889.48,1897.35,1880.62,1886.52,33431.5
2022-05-06,1898.33,1906.21,1887.51,1897.35,43796.2
2022-05-09,1889.48,1903.25,1873.73,1878.65,33533.1
2022-05-10,1872.75,1881.6,1861.92,1871.76,46844.7
2022-05-11,1859.95,1872.75,1853.06,1857,70114.7
2022-05-12,1857,1869.79,1852.08,1855.03,39223.5
2022-05-13,1855.03,1879.63,1841.25,1869.79,82613.4
2022-05-16,1888.49,1888.49,1848.14,1852.08,48267.3
2022-05-17,1854.05,1871.76,1845.19,1869.79,55278.8
2022-05-18,1864.87,1867.83,1853.06,1853.06,38715.5
2022-05-19,1838.3,1856.02,1831.41,1856.02,38512.2
2022-05-20,1856.02,1857.98,1841.25,1847.16,31297.5
2022-05-23,1853.06,1865.86,1848.14,1854.05,27537.8
2022-05-24,1846.17,1857,1835.35,1840.27,41357.5
2022-05-25,1847.16,1849.13,1839.29,1842.24,36378.3
2022-05-26,1846.17,1852.08,1835.35,1835.35,37394.5
2022-05-27,1845.19,1845.19,1823.54,1840.27,40442.9
2022-05-30,1855.03,1867.83,1842.24,1846.17,90539.4
2022-05-31,1848.14,1854.05,1825.51,1826.49,67980.7
2022-06-01,1834.37,1857.98,1834.37,1857.98,45015.6
2022-06-02,1858.97,1858.97,1838.3,1844.21,29671.7
2022-06-03,1845.19,1849.13,1832.4,1835.35,48572.2
2022-06-06,1831.41,1837.32,1828.46,1835.35,37292.8
2022-06-07,1840.27,1849.13,1837.32,1840.27,21339.2
2022-06-08,1840.27,1854.05,1837.32,1850.11,31602.4
2022-06-09,1850.11,1855.03,1842.24,1842.24,28960.4
2022-06-10,1840.27,1850.11,1835.35,1841.25,39325.2
2022-06-13,1841.25,1852.08,1838.3,1849.13,37089.6
2022-06-14,1837.32,1849.13,1834.37,1841.25,34041.1
2022-06-15,1835.35,1842.24,1830.43,1830.43,36886.4
2022-06-16,1840.27,1844.21,1833.38,1841.25,28147.4
2022-06-17,1835.35,1857.98,1832.4,1851.1,41967.2
2022-06-20,1852.08,1854.05,1833.38,1834.37,28249.1
2022-06-21,1851.1,1851.1,1829.45,1838.3,40646.2
2022-06-22,1844.21,1851.1,1838.3,1850.11,24489.3
2022-06-23,1845.19,1865.86,1845.19,1861.92,23879.6
2022-06-24,1868.81,1868.81,1855.03,1860.94,27334.5
2022-06-27,1869.79,1872.75,1856.02,1862.9,20831.1
2022-06-28,1859.95,1883.57,1857,1880.62,37292.8
2022-06-29,1879.63,1884.55,1858.97,1859.95,57514.3
2022-06-30,1865.86,1883.57,1862.9,1875.7,52128.7
2022-07-01,1874.71,1887.51,1858.97,1866.84,46539.9
2022-07-04,1882.59,1882.59,1868.81,1880.62,33736.3
2022-07-05,1878.65,1881.6,1869.79,1873.73,33533.1
2022-07-06,1867.83,1877.67,1866.84,1872.75,37699.3
2022-07-07,1877.67,1890.46,1870.78,1887.51,41357.5
2022-07-08,1884.55,1899.32,1866.84,1884.55,72451.8
2022-07-11,1894.4,1907.19,1893.41,1904.24,41662.3
2022-07-12,1895.38,1899.32,1878.65,1884.55,41255.8
2022-07-13,1893.41,1905.22,1886.52,1904.24,37292.8
2022-07-14,1888.49,1894.4,1884.55,1889.48,28147.4
2022-07-15,1891.44,1891.44,1866.84,1874.71,23473.1
2022-07-19,1875.7,1881.6,1869.79,1874.71,18900.4
2022-07-20,1889.48,1899.32,1879.63,1899.32,37597.7
2022-07-21,1889.48,1904.24,1886.52,1892.43,24082.8
2022-07-22,1884.55,1897.35,1881.6,1889.48,31704
2022-07-25,1903.25,1903.25,1888.49,1888.49,27232.9
2022-07-26,1888.49,1894.4,1886.52,1886.52,14734.2
2022-07-27,1883.57,1887.51,1876.68,1876.68,27436.1
2022-07-28,1876.68,1887.51,1870.78,1874.71,31602.4
2022-07-29,1878.65,1881.6,1863.89,1867.83,40138.1
2022-08-01,1870.78,1872.75,1855.03,1872.75,33736.3
2022-08-02,1875.7,1875.7,1854.05,1856.02,39020.3
2022-08-03,1866.84,1866.84,1851.1,1851.1,27639.4
2022-08-04,1859.95,1859.95,1842.24,1842.24,39325.2
2022-08-05,1842.24,1857,1842.24,1854.05,25302.2
2022-08-08,1857,1857,1847.16,1849.13,29570.1
2022-08-09,1849.13,1856.02,1832.4,1836.33,50706.1
2022-08-10,1847.16,1847.16,1835.35,1841.25,22965.1
2022-08-12,1843.22,1860.94,1842.24,1859.95,37800.9
2022-08-15,1862.9,1863.89,1855.03,1860.94,18595.6
2022-08-16,1863.89,1863.89,1855.03,1856.02,12193.8
2022-08-17,1864.87,1866.84,1857.98,1862.9,25708.7
2022-08-18,1860.94,1864.87,1854.05,1854.05,22558.6
2022-08-19,1857.98,1859.95,1853.06,1857,15445.5
2022-08-22,1850.11,1862.9,1848.14,1860.94,25505.4
2022-08-23,1860.94,1860.94,1852.08,1852.08,19611.7
2022-08-24,1852.08,1858.97,1851.1,1855.03,15445.5
2022-08-25,1859.95,1859.95,1853.06,1857,16360
2022-08-26,1857.98,1859.95,1849.13,1850.11,31195.9
2022-08-29,1840.27,1848.14,1834.37,1842.24,62290.3
2022-08-30,1847.16,1856.02,1846.17,1853.06,18392.4
2022-08-31,1850.11,1854.05,1844.21,1844.21,31805.6
2022-09-01,1840.27,1840.27,1831.41,1831.41,68184
2022-09-02,1833.38,1833.38,1823.54,1827.48,89421.6
2022-09-05,1823.54,1827.48,1820.59,1822.56,47860.9
2022-09-06,1833.38,1843.22,1830.43,1835.35,48673.8
2022-09-07,1830.43,1831.41,1818.62,1821.57,81902.1
2022-09-08,1830.43,1836.33,1828.46,1832.4,39630
2022-09-09,1823.54,1836.33,1823.54,1828.46,45015.6
2022-09-12,1836.33,1836.33,1830.43,1831.41,25099
2022-09-13,1836.33,1836.33,1832.4,1833.38,22050.5
2022-09-14,1828.46,1828.46,1818.62,1819.6,85560.2
2022-09-15,1826.49,1830.43,1818.62,1830.43,34142.8
2022-09-16,1841.25,1850.11,1836.33,1846.17,51112.6
2022-09-20,1859.95,1863.89,1857.98,1862.9,45625.3
2022-09-21,1864.87,1864.87,1854.05,1859.95,33837.9
2022-09-22,1850.11,1857.98,1847.16,1854.05,36175.1
2022-09-26,1854.05,1854.05,1844.21,1844.21,46844.7
2022-09-27,1844.21,1857,1843.22,1852.08,40239.7
2022-09-28,1852.08,1857.98,1845.19,1857,58530.5
2022-09-29,1877,1890,1866,1885,51600
2022-09-30,1880,1895,1879,1893,69200
2022-10-03,1890,1890,1868,1874,34900
2022-10-04,1890,1907,1883,1904,59000
2022-10-05,1901,1907,1894,1897,35300
2022-10-06,1900,1914,1899,1910,40200
2022-10-07,1900,1916,1896,1911,39900
2022-10-11,1897,1912,1883,1883,49900
2022-10-12,1895,1912,1890,1903,47000
2022-10-13,1902,1904,1892,1895,26800
2022-10-14,1919,1924,1906,1912,52100
2022-10-17,1908,1919,1899,1899,18300
2022-10-18,1909,1911,1900,1905,20300
2022-10-19,1906,1916,1904,1906,17100
2022-10-20,1901,1913,1896,1898,35400
2022-10-21,1898,1902,1881,1881,31200
2022-10-24,1894,1894,1876,1883,25300
2022-10-25,1890,1891,1876,1880,33400
2022-10-26,1890,1891,1880,1881,23800
2022-10-27,1881,1881,1869,1879,41300
2022-10-28,1871,1889,1871,1878,131100
2022-10-31,1882,1900,1882,1900,34900
2022-11-01,1903,1906,1891,1895,17700
2022-11-02,1900,1918,1900,1911,42400
2022-11-04,1905,1910,1901,1909,34400
2022-11-07,1910,1923,1906,1920,39300
2022-11-08,1925,1931,1917,1926,38200
2022-11-09,1931,1948,1924,1948,47000
2022-11-10,1945,1948,1934,1946,26500
2022-11-11,1930,1935,1912,1925,57100
2022-11-14,1906,1926,1906,1919,28200
2022-11-15,1925,1933,1922,1922,23900
2022-11-16,1922,1937,1917,1933,21700
2022-11-17,1933,1955,1932,1950,27600
2022-11-18,1956,1963,1948,1962,31600
2022-11-21,1963,1966,1952,1957,23200
2022-11-22,1964,1974,1960,1969,48400
2022-11-24,1973,1978,1972,1976,33900
2022-11-25,1979,1986,1976,1979,35000
2022-11-28,1975,1975,1958,1961,24500
2022-11-29,1955,1960,1950,1960,24600
2022-11-30,1957,1972,1950,1956,49300
2022-12-01,1953,1953,1937,1944,33900
2022-12-02,1938,1939,1913,1932,39800
2022-12-05,1949,1949,1933,1944,32400
2022-12-06,1940,1941,1928,1937,23300
2022-12-07,1937,1958,1933,1955,23800
2022-12-08,1963,1965,1954,1965,34500
2022-12-09,1970,1976,1964,1966,19600
2022-12-12,1956,1970,1955,1967,29100
2022-12-13,1976,1989,1975,1988,45500
2022-12-14,1989,2007,1983,2007,48800
2022-12-15,2004,2016,1997,2015,35100
2022-12-16,2011,2013,1984,1988,75600
2022-12-19,1990,2008,1990,1998,26100
2022-12-20,2007,2012,1977,1993,38500
2022-12-21,1990,1999,1980,1985,42900
2022-12-22,2002,2003,1990,2003,33500
2022-12-23,2003,2014,1997,2014,21500
2022-12-26,2022,2022,2008,2014,23100
2022-12-27,2020,2026,2011,2023,24000
2022-12-28,2023,2035,2017,2035,29800
2022-12-29,2030,2030,2005,2025,25200
2022-12-30,2032,2032,2006,2006,19500
2023-01-04,2022,2022,1990,1997,44500
2023-01-05,1997,1999,1968,1971,38000
2023-01-06,1957,1969,1949,1961,35400
2023-01-10,1970,1983,1951,1954,25400
2023-01-11,1954,1967,1954,1967,17600
2023-01-12,1967,1975,1963,1974,16900
2023-01-13,1971,1975,1960,1967,34300
2023-01-16,1961,1970,1960,1965,16100
2023-01-17,1970,1979,1965,1977,18100
2023-01-18,1985,1996,1976,1985,27200
2023-01-19,1985,1989,1979,1986,13000
2023-01-20,1986,1999,1986,1994,15400
2023-01-23,1999,2005,1996,2000,21700
2023-01-24,2008,2008,1997,2002,24700
2023-01-25,2002,2004,1992,2001,22800
2023-01-26,2004,2005,1995,1996,16000
2023-01-27,1999,2003,1996,2002,21100
2023-01-30,2002,2017,2001,2012,43000
2023-01-31,2020,2037,2016,2032,39400
2023-02-01,2039,2039,2017,2018,15600
2023-02-02,2030,2030,2015,2016,16200
2023-02-03,2011,2016,2000,2000,19900
2023-02-06,2005,2020,2004,2020,19700
2023-02-07,2026,2026,2016,2016,9900
2023-02-08,2020,2022,2011,2011,10500
2023-02-09,2010,2018,2007,2011,13200
2023-02-10,2003,2008,1995,2004,34300
2023-02-13,2002,2018,2002,2011,18300
2023-02-14,2020,2025,2013,2013,14000
2023-02-15,2047,2080,2038,2050,116800
2023-02-16,2050,2051,2017,2022,40100
2023-02-17,2028,2050,2028,2036,62300
2023-02-20,2062,2079,2046,2046,74100
2023-02-21,2056,2068,2054,2065,26300
2023-02-22,2054,2060,2042,2043,50400
2023-02-24,2044,2052,2039,2044,55100
2023-02-27,2050,2086,2049,2085,64200
2023-02-28,2085,2088,2074,2082,38400
2023-03-01,2082,2097,2082,2097,49200
2023-03-02,2100,2108,2093,2097,45200
2023-03-03,2110,2127,2110,2113,89600
2023-03-06,2115,2126,2106,2116,59900
2023-03-07,2116,2126,2113,2113,43600
2023-03-08,2114,2133,2114,2131,41800
2023-03-09,2136,2145,2135,2140,43900
2023-03-10,2133,2141,2122,2125,111800
2023-03-13,2112,2117,2085,2105,65100
2023-03-14,2085,2085,2042,2065,100200
2023-03-15,2068,2080,2062,2074,52700
2023-03-16,2055,2059,2032,2054,62600
2023-03-17,2055,2070,2048,2050,79100
2023-03-20,2046,2050,2022,2023,84100
2023-03-22,2055,2063,2011,2015,409300
2023-03-23,2015,2042,2008,2042,138600
2023-03-24,2036,2042,2022,2038,146400
2023-03-27,2050,2059,2041,2044,161900
2023-03-28,2055,2055,2035,2038,125700
2023-03-29,2049,2068,2047,2065,249200
2023-03-30,2005,2015,1996,2012,130000
2023-03-31,2027,2045,2019,2035,93300
2023-04-03,2040,2064,2040,2064,71000
2023-04-04,2075,2093,2072,2092,78500
2023-04-05,2086,2092,2068,2073,46700
2023-04-06,2076,2095,2064,2091,56200
2023-04-07,2096,2102,2086,2090,52400
2023-04-10,2097,2098,2077,2092,32500
2023-04-11,2099,2102,2087,2100,39000
2023-04-12,2110,2128,2109,2126,48500
2023-04-13,2120,2121,2111,2115,31300
2023-04-14,2122,2122,2107,2118,41100
2023-04-17,2120,2122,2112,2116,31000
2023-04-18,2122,2137,2121,2137,43400
2023-04-19,2139,2155,2136,2155,52100
2023-04-20,2156,2172,2156,2163,40900
2023-04-21,2158,2185,2152,2175,47800
2023-04-24,2179,2204,2176,2204,63700
2023-04-25,2214,2230,2209,2222,49100
2023-04-26,2218,2242,2215,2238,47400
2023-04-27,2232,2257,2224,2250,60500
2023-04-28,2260,2283,2255,2280,67900
2023-05-01,2295,2308,2272,2280,59800
2023-05-02,2282,2285,2236,2257,53900
2023-05-08,2240,2325,2238,2324,74400
2023-05-09,2324,2350,2308,2350,48600
2023-05-10,2342,2344,2295,2302,35700
2023-05-11,2293,2326,2293,2309,39100
2023-05-12,2309,2329,2299,2328,41200
2023-05-15,2355,2384,2353,2365,135500
2023-05-16,2398,2574,2397,2548,297200
2023-05-17,2529,2535,2457,2457,113300
2023-05-18,2479,2479,2424,2462,81200
2023-05-19,2462,2494,2453,2476,53100
2023-05-22,2480,2557,2480,2557,71300
2023-05-23,2559,2610,2556,2576,109800
2023-05-24,2576,2628,2567,2628,69100
2023-05-25,2628,2628,2556,2564,68400
2023-05-26,2567,2641,2566,2626,110100
2023-05-29,2639,2640,2600,2631,57300
2023-05-30,2631,2636,2590,2610,56400
2023-05-31,2563,2584,2525,2541,167800
2023-06-01,2520,2585,2520,2549,47000
2023-06-02,2562,2590,2548,2557,41200
2023-06-05,2596,2610,2535,2539,70100
2023-06-06,2535,2562,2527,2555,50200
2023-06-07,2558,2609,2558,2598,72400
2023-06-08,2598,2629,2590,2612,55700
2023-06-09,2630,2650,2611,2642,73600
2023-06-12,2658,2684,2650,2679,51200
2023-06-13,2684,2712,2670,2702,56700
2023-06-14,2703,2718,2690,2697,62100
2023-06-15,2671,2680,2659,2669,61900
2023-06-16,2667,2667,2636,2661,115000
2023-06-19,2695,2703,2655,2670,37700
2023-06-20,2661,2669,2648,2669,29500
2023-06-21,2675,2710,2674,2690,41000
2023-06-22,2709,2720,2703,2709,57200
2023-06-23,2720,2730,2661,2686,63100
2023-06-26,2685,2697,2655,2687,27800
2023-06-27,2700,2730,2688,2723,44900
2023-06-28,2734,2794,2734,2794,72300
2023-06-29,2795,2809,2758,2769,54600
2023-06-30,2770,2796,2733,2755,92200
2023-07-03,2769,2793,2761,2777,47200
2023-07-04,2777,2777,2730,2737,73900
2023-07-05,2720,2736,2693,2726,70300
2023-07-06,2710,2737,2708,2723,54300
2023-07-07,2719,2747,2701,2726,45700
2023-07-10,2735,2757,2720,2729,55400
2023-07-11,2729,2744,2701,2701,41000
2023-07-12,2725,2725,2688,2688,36000
2023-07-13,2697,2697,2665,2668,38900
2023-07-14,2668,2674,2635,2652,52400
2023-07-18,2665,2696,2665,2690,35200
2023-07-19,2708,2726,2699,2725,37700
2023-07-20,2739,2747,2713,2722,38400
2023-07-21,2723,2760,2716,2755,37500
2023-07-24,2779,2799,2763,2793,57100
2023-07-25,2803,2857,2801,2834,82800
2023-07-26,2838,2838,2808,2818,39100
2023-07-27,2815,2815,2784,2804,34800
2023-07-28,2787,2810,2772,2801,73500
2023-07-31,2830,2855,2830,2851,76200
2023-08-01,2895,2948,2880,2946,169300
2023-08-02,2958,2958,2891,2895,97000
2023-08-03,2876,2876,2837,2838,66500
2023-08-04,2837,2860,2832,2838,47200
2023-08-07,2840,2884,2830,2863,42400
2023-08-08,2882,2900,2872,2895,32600
2023-08-09,2900,2900,2866,2895,33300
2023-08-10,2900,2915,2887,2913,34500
2023-08-14,2922,2947,2915,2921,28700
2023-08-15,2945,2978,2926,2974,50500
2023-08-16,2962,2995,2962,2985,39600
2023-08-17,2998,3000,2901,2923,71600
2023-08-18,2911,2918,2850,2850,55800
2023-08-21,2848,2881,2843,2843,41000
2023-08-22,2864,2898,2846,2894,29000
2023-08-23,2895,2904,2881,2889,32400
2023-08-24,2883,2939,2883,2934,45700
2023-08-25,2918,2924,2891,2891,32800
2023-08-28,2939,2972,2937,2971,60300
2023-08-29,2992,3005,2975,2986,56900
2023-08-30,2986,2996,2969,2988,32400
2023-08-31,2980,2997,2980,2988,32100
2023-09-01,2990,3040,2990,3040,66700
2023-09-04,3050,3055,3025,3030,51900
2023-09-05,3025,3060,3025,3055,42900
2023-09-06,3060,3080,3030,3040,70700
2023-09-07,3040,3080,3030,3055,39600
2023-09-08,3050,3060,3015,3025,61400
2023-09-11,3030,3050,3020,3050,33500
2023-09-12,3055,3070,3030,3050,30200
2023-09-13,3035,3040,3020,3025,37600
2023-09-14,3025,3045,3015,3035,37400
2023-09-15,3040,3060,3030,3040,46900
2023-09-19,3060,3125,3050,3125,74200
2023-09-20,3195,3195,3120,3140,77700
2023-09-21,3150,3175,3135,3155,40200
2023-09-22,3140,3190,3130,3170,56400
2023-09-25,3200,3265,3180,3265,72400
2023-09-26,3265,3270,3210,3210,53300
2023-09-27,3215,3220,3160,3215,84200
2023-09-28,3150,3180,3115,3130,50400
2023-09-29,3130,3140,3005,3010,82900
2023-10-02,3015,3050,2996,2999,63600
2023-10-03,2999,3010,2925,2927,83000
2023-10-04,2862,2887,2815,2819,115000
2023-10-05,2834,2926,2834,2926,70600
2023-10-06,2950,3005,2950,2987,68300
2023-10-10,2999,3025,2988,3020,45000
2023-10-11,3020,3020,2983,2983,48900
2023-10-12,2999,3000,2945,2965,47200
2023-10-13,2940,2949,2903,2924,51500
2023-10-16,2945,2950,2893,2904,38400
2023-10-17,2911,2947,2898,2909,32600
2023-10-18,2911,2911,2861,2904,44200
2023-10-19,2903,2911,2875,2890,28300
2023-10-20,2881,2915,2869,2902,33800
2023-10-23,2910,2916,2894,2899,48300
2023-10-24,2924,2924,2845,2911,58600
2023-10-25,2950,2979,2944,2955,69400
2023-10-26,2972,3000,2960,2967,63700
2023-10-27,2993,3050,2984,3045,100600
2023-10-30,3040,3065,3025,3040,111800
2023-10-31,3010,3080,3010,3060,77600
2023-11-01,3100,3145,3070,3125,101600
2023-11-02,3150,3150,3030,3040,70300
2023-11-06,3055,3055,3005,3020,73600
2023-11-07,3005,3015,2965,2976,72600
2023-11-08,3015,3040,2947,2995,159700
2023-11-09,2978,3030,2957,3010,56600
2023-11-10,3010,3050,2996,3045,49400
2023-11-13,3055,3065,3035,3065,34700
2023-11-14,3065,3065,3020,3025,39500
2023-11-15,3035,3040,3010,3015,37300
2023-11-16,3010,3015,2979,2985,49500
2023-11-17,3015,3050,2988,3050,31400
2023-11-20,3060,3075,3000,3005,43100
2023-11-21,3005,3020,2983,2984,65300
2023-11-22,2999,3015,2982,2995,48600
2023-11-24,3005,3005,2983,2989,43500
2023-11-27,3000,3015,2995,3015,33500
2023-11-28,3020,3045,3015,3045,32400
2023-11-29,3045,3050,3005,3005,42900
2023-11-30,3030,3030,2993,3020,44400
2023-12-01,3010,3035,3005,3015,36200
2023-12-04,3015,3015,2965,2967,74200
2023-12-05,2957,2979,2953,2963,44700
2023-12-06,2960,3010,2957,3010,72800
2023-12-07,2971,2986,2971,2984,45400
2023-12-08,2984,2995,2922,2930,82100
2023-12-11,2935,2948,2912,2925,61000
2023-12-12,2935,2935,2918,2929,32300
2023-12-13,2934,2934,2875,2894,60300
2023-12-14,2902,2902,2857,2871,47400
2023-12-15,2870,2878,2835,2841,86900
2023-12-18,2826,2850,2811,2843,56800
2023-12-19,2847,2895,2843,2878,82400
2023-12-20,2889,2912,2863,2863,64000
2023-12-21,2855,2880,2851,2867,42300
2023-12-22,2885,2912,2883,2909,55000
2023-12-25,2925,2945,2920,2932,42400
2023-12-26,2933,2967,2930,2967,51700
2023-12-27,2966,2967,2943,2965,55000
2023-12-28,2974,3040,2974,2975,66700
2023-12-29,2995,2995,2964,2971,56000
2024-01-04,3000,3050,2976,3050,88100
2024-01-05,3080,3125,3075,3125,77300
2024-01-09,3130,3180,3120,3170,73700
2024-01-10,3170,3175,3135,3170,54500
2024-01-11,3170,3200,3150,3150,75100
2024-01-12,3155,3170,3110,3120,68800
2024-01-15,3120,3190,3120,3185,39300
2024-01-16,3175,3175,3150,3150,35200
2024-01-17,3160,3195,3130,3130,58400
2024-01-18,3130,3165,3125,3150,30900
2024-01-19,3140,3150,3110,3120,39400
2024-01-22,3140,3140,3105,3135,34400
2024-01-23,3150,3155,3115,3120,30900
2024-01-24,3120,3120,3090,3105,44400
2024-01-25,3150,3200,3135,3200,78200
2024-01-26,3205,3210,3160,3170,54800
2024-01-29,3180,3255,3180,3250,70300
2024-01-30,3260,3345,3250,3345,85800
2024-01-31,3320,3395,3310,3395,86000
2024-02-01,3305,3415,3305,3395,100000
2024-02-02,3445,3445,3360,3380,64100
2024-02-05,3405,3405,3345,3350,46700
2024-02-06,3340,3340,3290,3290,59400
2024-02-07,3280,3310,3255,3270,45000
2024-02-08,3280,3280,3205,3225,50500
2024-02-09,3215,3250,3205,3215,41500
2024-02-13,3235,3265,3205,3260,62400
2024-02-14,3260,3260,3225,3255,54800
2024-02-15,3285,3285,3200,3210,61000
2024-02-16,3225,3280,3225,3255,44800
2024-02-19,3255,3280,3240,3280,22000
2024-02-20,3280,3305,3230,3245,48000
2024-02-21,3250,3265,3225,3250,39400
2024-02-22,3265,3265,3235,3255,39500
2024-02-26,3255,3260,3215,3215,56300
2024-02-27,3215,3240,3185,3195,60100
2024-02-28,3185,3220,3180,3205,44000
2024-02-29,3225,3255,3210,3230,49500
2024-03-01,3245,3260,3215,3235,37600
2024-03-04,3280,3280,3235,3235,78400
2024-03-05,3235,3265,3200,3250,45100
2024-03-06,3260,3270,3245,3260,38700
2024-03-07,3270,3295,3260,3290,43900
2024-03-08,3280,3350,3270,3345,76000
2024-03-11,3345,3350,3280,3310,67800
2024-03-12,3300,3315,3260,3305,47000
2024-03-13,3320,3335,3285,3305,37100
2024-03-14,3305,3330,3295,3320,41100
2024-03-15,3320,3380,3315,3345,55000
2024-03-18,3380,3385,3350,3350,59000
2024-03-19,3355,3390,3330,3390,47700
2024-03-21,3400,3405,3375,3380,79100
2024-03-22,3370,3370,3305,3310,130300
2024-03-25,3305,3325,3280,3280,127700
2024-03-26,3285,3305,3270,3300,93200
2024-03-27,3320,3335,3305,3305,173900
2024-03-28,3215,3225,3110,3110,159100
2024-03-29,3135,3140,3100,3115,86400
2024-04-01,3150,3155,3110,3110,75300
2024-04-02,3110,3120,3050,3050,82400
2024-04-03,3035,3070,3030,3050,50700
2024-04-04,3055,3065,3035,3050,55300
2024-04-05,3045,3120,3045,3115,84700
2024-04-08,3110,3110,3065,3090,50700
2024-04-09,3085,3105,3060,3070,33400
2024-04-10,3065,3070,3055,3055,34200
2024-04-11,3055,3070,3045,3065,36400
2024-04-12,3055,3060,3035,3055,41900
2024-04-15,3035,3045,3025,3035,34900
2024-04-16,3035,3035,2976,2980,109200
2024-04-17,2981,2981,2950,2960,54800
2024-04-18,2960,2992,2960,2983,29500
2024-04-19,2975,2977,2937,2962,64200
2024-04-22,2980,3040,2968,3025,44100
2024-04-23,3055,3055,3025,3035,21000
2024-04-24,3050,3050,3025,3045,31700
2024-04-25,3040,3045,3020,3020,27500
2024-04-26,3010,3040,2998,3030,38600
2024-04-30,3050,3065,3030,3065,35100
2024-05-01,3060,3060,3040,3045,19000
2024-05-02,3045,3055,3035,3045,16400
2024-05-07,3050,3055,3030,3045,27800
2024-05-08,3045,3055,3025,3045,24800
2024-05-09,3030,3045,3020,3025,23300
2024-05-10,3020,3055,3010,3030,31100
2024-05-13,3040,3040,3000,3000,31600
2024-05-14,3000,3000,2968,2988,72600
2024-05-15,2986,2994,2962,2980,65700
2024-05-16,2985,3170,2985,3155,221700
2024-05-17,3105,3225,3105,3170,98500
2024-05-20,3170,3215,3170,3215,38000
2024-05-21,3215,3235,3205,3225,37500
2024-05-22,3225,3250,3195,3225,34400
2024-05-23,3225,3235,3180,3230,23500
2024-05-24,3220,3250,3205,3245,37400
2024-05-27,3240,3270,3220,3270,70000
2024-05-28,3270,3270,3210,3220,26400
2024-05-29,3200,3210,3130,3140,48400
2024-05-30,3125,3145,3095,3135,33600
2024-05-31,3175,3190,3155,3185,39200
2024-06-03,3190,3195,3165,3185,42100
2024-06-04,3185,3270,3165,3260,69400
2024-06-05,3220,3250,3205,3220,34600
2024-06-06,3210,3240,3180,3225,30900
2024-06-07,3225,3265,3220,3260,40900
2024-06-10,3260,3305,3250,3305,47300
2024-06-11,3305,3360,3300,3340,70800
2024-06-12,3345,3360,3320,3345,50300
2024-06-13,3345,3345,3235,3245,57300
2024-06-14,3245,3305,3245,3285,111400
2024-06-17,3280,3370,3245,3370,65500
2024-06-18,3375,3380,3350,3370,35700
2024-06-19,3335,3395,3335,3395,45500
2024-06-20,3395,3415,3360,3385,47600
2024-06-21,3385,3390,3315,3340,83600
2024-06-24,3360,3370,3340,3365,30100
2024-06-25,3365,3435,3360,3395,51700
2024-06-26,3410,3415,3390,3400,21300
2024-06-27,3410,3430,3405,3430,28100
2024-06-28,3430,3435,3390,3390,32600
2024-07-01,3430,3430,3380,3395,22000
2024-07-02,3415,3455,3405,3435,48800
2024-07-03,3435,3440,3410,3425,24000
2024-07-04,3420,3480,3420,3480,38900
2024-07-05,3485,3490,3430,3435,24500
2024-07-08,3465,3505,3435,3495,48100
2024-07-09,3510,3510,3435,3435,46800
2024-07-10,3435,3450,3350,3370,104400
2024-07-11,3395,3400,3355,3380,45700
2024-07-12,3400,3425,3370,3405,36100
2024-07-16,3410,3435,3385,3400,24000
2024-07-17,3430,3430,3370,3395,28300
2024-07-18,3375,3410,3365,3405,35600
2024-07-19,3405,3405,3325,3345,35500
2024-07-22,3335,3335,3290,3295,40300
2024-07-23,3295,3340,3295,3330,22800
2024-07-24,3325,3325,3260,3285,45600
2024-07-25,3260,3270,3200,3210,93900
2024-07-26,3200,3245,3190,3240,38300
2024-07-29,3295,3320,3270,3315,47300
2024-07-30,3270,3280,3240,3245,46600
2024-07-31,3240,3325,3230,3310,36200
2024-08-01,3325,3340,3180,3200,87300
2024-08-02,3130,3140,3080,3100,69400
2024-08-05,3030,3105,2889,2948,164200
2024-08-06,3115,3120,2990,3035,76000
2024-08-07,3045,3195,3045,3090,110600
2024-08-08,3085,3130,3060,3065,40400
2024-08-09,3125,3130,3060,3110,52300
2024-08-13,3120,3130,3085,3120,21100
2024-08-14,3140,3160,3110,3150,20200
2024-08-15,3150,3160,3135,3160,25800
2024-08-16,3165,3190,3160,3190,22400
2024-08-19,3190,3195,3160,3175,22200
2024-08-20,3205,3210,3185,3195,16300
2024-08-21,3185,3215,3180,3200,15200
2024-08-22,3200,3210,3180,3195,13500
2024-08-23,3185,3210,3185,3190,19700
2024-08-26,3205,3210,3170,3185,32600
2024-08-27,3185,3240,3185,3225,32000
2024-08-28,3240,3255,3215,3250,22700
2024-08-29,3250,3250,3225,3235,23500
2024-08-30,3235,3265,3220,3225,49900
2024-09-02,3225,3230,3200,3230,38800
2024-09-03,3235,3320,3235,3320,36600
2024-09-04,3270,3320,3255,3280,34000
2024-09-05,3345,3350,3305,3325,40700
2024-09-06,3330,3345,3285,3285,29900
2024-09-09,3245,3300,3245,3300,26500
2024-09-10,3325,3340,3300,3310,19700
2024-09-11,3295,3320,3235,3250,30900
2024-09-12,3320,3325,3280,3280,30000
2024-09-13,3260,3290,3260,3275,35000
2024-09-17,3295,3350,3295,3335,44500
2024-09-18,3345,3360,3300,3330,33800
2024-09-19,3355,3410,3340,3410,67100
2024-09-20,3395,3450,3385,3415,52200
2024-09-24,3430,3435,3395,3400,21500
2024-09-25,3385,3410,3350,3395,28700
2024-09-26,3425,3455,3395,3445,59000
2024-09-27,3355,3400,3345,3365,41400
2024-09-30,3320,3390,3320,3365,36100
2024-10-01,3365,3390,3350,3350,23500
2024-10-02,3340,3385,3335,3350,28900
2024-10-03,3375,3395,3330,3360,28000
2024-10-04,3350,3400,3350,3375,23600
2024-10-07,3400,3400,3365,3380,23300
2024-10-08,3330,3375,3330,3350,19300
2024-10-09,3350,3370,3305,3305,18100
2024-10-10,3305,3310,3270,3280,18800
2024-10-11,3280,3295,3270,3275,15200
2024-10-15,3275,3295,3265,3280,19300
2024-10-16,3280,3325,3275,3295,23600
2024-10-17,3275,3290,3265,3280,17900
2024-10-18,3260,3285,3250,3255,20600
2024-10-21,3250,3265,3215,3220,16600
2024-10-22,3220,3225,3200,3210,29100
2024-10-23,3200,3220,3190,3190,25000
2024-10-24,3190,3200,3170,3180,22000
2024-10-25,3190,3200,3135,3150,27300
2024-10-28,3140,3195,3140,3180,27500
2024-10-29,3200,3245,3200,3245,31500
2024-10-30,3245,3250,3215,3240,58300
2024-10-31,3250,3275,3230,3260,36100
2024-11-01,3205,3245,3205,3230,32000
2024-11-05,3255,3265,3215,3215,21500
2024-11-06,3210,3245,3195,3195,30000
2024-11-07,3215,3305,3215,3270,50300
2024-11-08,3285,3285,3250,3250,21300
2024-11-11,3275,3275,3230,3230,22900
2024-11-12,3240,3255,3220,3230,22500
2024-11-13,3230,3240,3220,3230,21700
2024-11-14,3230,3235,3220,3220,18900
2024-11-15,3215,3225,3200,3200,17900
2024-11-18,3200,3230,3185,3200,22500
2024-11-19,3225,3225,3200,3200,13700
2024-11-20,3215,3215,3170,3175,20200
2024-11-21,3175,3190,3165,3165,19400
2024-11-22,3165,3180,3155,3175,19400
2024-11-25,3195,3205,3175,3185,19500
2024-11-26,3185,3205,3170,3190,14900
2024-11-27,3200,3200,3170,3185,15900
2024-11-28,3185,3200,3180,3190,13200
2024-11-29,3185,3200,3175,3175,18100
2024-12-02,3175,3200,3165,3190,17600
2024-12-03,3260,3310,3260,3290,57800
2024-12-04,3285,3290,3270,3290,17600
2024-12-05,3300,3310,3285,3290,15600
2024-12-06,3290,3305,3280,3300,10600
2024-12-09,3305,3335,3290,3330,31100
2024-12-10,3340,3340,3310,3330,19800
2024-12-11,3330,3335,3320,3335,15200
2024-12-12,3340,3370,3330,3355,26200
2024-12-13,3320,3365,3320,3350,24400
2024-12-16,3370,3420,3350,3400,27200
2024-12-17,3415,3450,3410,3430,26600
2024-12-18,3435,3445,3425,3425,16500
2024-12-19,3410,3470,3395,3470,37200
2024-12-20,3485,3490,3415,3420,52800
2024-12-23,3435,3445,3385,3405,28900
2024-12-24,3400,3400,3385,3395,11900
2024-12-25,3415,3415,3375,3405,18700
2024-12-26,3410,3415,3385,3415,24700
2024-12-27,3400,3430,3400,3430,17900
2024-12-30,3430,3430,3380,3380,30800
2025-01-06,3385,3390,3350,3350,31400
2025-01-07,3375,3375,3320,3340,30300
2025-01-08,3350,3350,3315,3315,20100
2025-01-09,3315,3315,3285,3285,33400
2025-01-10,3295,3295,3255,3255,27900
2025-01-14,3255,3260,3225,3235,34000
2025-01-15,3235,3250,3220,3235,33100
2025-01-16,3235,3265,3230,3230,35500
2025-01-17,3250,3250,3210,3240,35500
2025-01-20,3250,3270,3245,3265,16600
2025-01-21,3280,3305,3270,3295,20800
2025-01-22,3325,3325,3305,3305,24800
2025-01-23,3330,3330,3300,3300,37300
2025-01-24,3330,3355,3315,3315,26300
2025-01-27,3340,3350,3310,3350,34400
2025-01-28,3330,3375,3330,3375,24600
2025-01-29,3375,3440,3355,3420,49300
2025-01-30,3415,3455,3400,3455,32500
2025-01-31,3440,3510,3420,3445,83100
2025-02-03,3440,3485,3345,3465,72300
2025-02-04,3490,3510,3475,3505,45000
2025-02-05,3480,3490,3460,3490,28200
2025-02-06,3500,3510,3455,3460,22900
2025-02-07,3440,3440,3385,3415,40900
2025-02-10,3420,3450,3420,3430,19600
2025-02-12,3455,3455,3380,3395,45500
2025-02-13,3440,3460,3415,3445,38600
2025-02-14,3420,3460,3405,3445,68100
2025-02-17,3460,3460,3435,3450,24700
2025-02-18,3465,3465,3435,3465,37000
2025-02-19,3470,3470,3450,3450,21700
2025-02-20,3445,3450,3355,3365,72200
2025-02-21,3385,3390,3355,3390,37000
2025-02-25,3390,3485,3370,3475,43500
2025-02-26,3480,3605,3470,3605,85300
2025-02-27,3600,3600,3490,3505,75100
2025-02-28,3520,3550,3490,3515,44200
2025-03-03,3545,3595,3540,3565,38700
2025-03-04,3575,3610,3570,3585,42800
2025-03-05,3600,3655,3585,3610,46500
2025-03-06,3640,3645,3605,3645,32900
2025-03-07,3620,3645,3600,3635,46000
2025-03-10,3660,3665,3600,3605,41500
2025-03-11,3585,3590,3540,3565,50900
2025-03-12,3550,3580,3540,3555,43700
2025-03-13,3550,3575,3520,3565,54800
2025-03-14,3570,3595,3545,3555,36600
2025-03-17,3560,3585,3560,3560,36500
2025-03-18,3570,3595,3555,3570,37600
2025-03-19,3570,3605,3570,3590,29800
2025-03-21,3590,3610,3580,3580,42600
2025-03-24,3565,3570,3510,3510,95900
2025-03-25,3525,3530,3500,3520,64700
2025-03-26,3510,3520,3480,3495,108100
2025-03-27,3480,3530,3470,3515,164300
2025-03-28,3425,3525,3420,3465,103500
2025-03-31,3430,3440,3355,3375,67300
2025-04-01,3410,3435,3360,3360,34300
2025-04-02,3370,3395,3325,3335,47300
2025-04-03,3270,3320,3260,3300,57200
2025-04-04,3260,3295,3155,3195,80300
2025-04-07,3060,3135,3020,3065,111800
2025-04-08,3150,3220,3135,3205,56500
2025-04-09,3160,3200,3125,3180,47200
2025-04-10,3330,3330,3265,3320,45400
2025-04-11,3285,3325,3235,3325,49300
2025-04-14,3350,3385,3325,3350,36200
2025-04-15,3390,3405,3355,3355,31700
2025-04-16,3380,3380,3350,3360,22700
2025-04-17,3360,3385,3350,3365,19200
2025-04-18,3370,3415,3355,3415,27500
2025-04-21,3370,3405,3370,3400,30300
2025-04-22,3410,3465,3410,3465,27500
2025-04-23,3475,3500,3465,3495,59900
2025-04-24,3485,3515,3455,3475,57200
2025-04-25,3440,3460,3415,3440,35000
2025-04-28,3465,3485,3445,3460,38700
2025-04-30,3465,3475,3405,3420,49900
2025-05-01,3405,3405,3360,3360,35200
2025-05-02,3370,3380,3305,3340,40600
2025-05-07,3320,3335,3305,3305,37800
2025-05-08,3300,3325,3270,3325,29600
2025-05-09,3315,3340,3310,3310,37600
2025-05-12,3310,3325,3290,3300,27200
2025-05-13,3305,3310,3265,3265,37300
2025-05-14,3260,3265,3190,3240,54200
2025-05-15,3240,3455,3235,3270,154000
2025-05-16,3200,3235,3180,3235,112900
2025-05-19,3235,3250,3185,3215,73200
2025-05-20,3220,3220,3165,3170,59500
2025-05-21,3185,3200,3155,3160,44100
2025-05-22,3145,3165,3135,3155,42000
2025-05-23,3160,3165,3130,3145,61900
2025-05-26,3155,3165,3145,3165,24400
2025-05-27,3175,3180,3150,3165,31100
2025-05-28,3175,3175,3130,3135,78800
2025-05-29,3145,3150,3125,3140,45500
2025-05-30,3120,3145,3110,3130,74300
2025-06-02,3110,3120,3090,3115,86300
2025-06-03,3105,3145,3095,3135,54600
2025-06-04,3130,3135,3120,3125,46200
2025-06-05,3105,3120,3095,3115,50100
2025-06-06,3105,3120,3095,3105,38000
2025-06-09,3120,3120,3090,3090,49100
2025-06-10,3095,3120,3095,3110,37200
2025-06-11,3105,3115,3095,3105,41600
2025-06-12,3115,3115,3085,3095,62000
2025-06-13,3085,3095,3065,3065,82700
2025-06-16,3065,3085,3055,3085,49000
2025-06-17,3070,3085,3060,3075,28400
2025-06-18,3060,3095,3060,3085,38900
2025-06-19,3075,3090,3045,3045,55700
2025-06-20,3045,3050,3030,3035,58400
2025-06-23,3035,3040,3010,3015,46400
2025-06-24,3025,3045,3020,3020,30400
2025-06-25,3020,3020,3005,3015,49300
2025-06-26,3015,3035,3010,3025,43700
2025-06-27,3030,3060,3030,3055,50500
2025-06-30,3080,3085,3060,3060,48600
2025-07-01,3060,3070,3045,3060,38700
2025-07-02,3055,3100,3055,3090,37000
2025-07-03,3095,3100,3080,3080,36400
2025-07-04,3095,3105,3085,3090,26800
2025-07-07,3095,3100,3055,3055,35700
2025-07-08,3025,3050,3015,3030,61200
2025-07-09,3030,3060,3030,3050,21000
2025-07-10,3055,3055,3025,3030,48400
2025-07-11,3045,3060,3030,3040,26700
2025-07-14,3040,3065,3040,3050,25600
2025-07-15,3055,3060,3045,3055,31200
2025-07-16,3050,3055,3035,3035,27300
2025-07-17,3030,3040,3015,3040,39800
2025-07-18,3040,3075,3035,3060,35600
2025-07-22,3075,3080,3060,3065,25000
2025-07-23,3080,3105,3070,3100,74800
2025-07-24,3100,3130,3100,3115,48100
2025-07-25,3125,3135,3105,3105,36000
2025-07-28,3110,3135,3110,3125,33800
2025-07-29,3115,3125,3100,3110,48100
2025-07-30,3110,3140,3105,3135,86900
2025-07-31,3135,3160,3100,3100,70000
2025-08-01,3110,3150,3100,3140,74500
2025-08-04,3125,3140,3105,3115,46400
2025-08-05,3115,3135,3095,3120,52900
2025-08-06,3130,3170,3120,3170,61400
2025-08-07,3175,3185,3165,3185,53300
2025-08-08,3195,3225,3185,3220,70100
2025-08-12,3230,3240,3200,3230,58900
2025-08-13,3230,3230,3195,3225,37200
2025-08-14,3220,3220,3200,3200,29000
2025-08-15,3200,3210,3175,3190,36600
2025-08-18,3190,3220,3190,3205,33100
2025-08-19,3200,3235,3200,3225,32200
2025-08-20,3235,3270,3235,3250,35200
2025-08-21,3265,3270,3245,3265,32200
2025-08-22,3260,3300,3260,3295,49500
2025-08-25,3295,3295,3270,3285,46600
2025-08-26,3270,3280,3255,3270,46700
2025-08-27,3260,3270,3245,3265,32700
2025-08-28,3260,3260,3240,3260,25600
2025-08-29,3260,3260,3245,3250,33700
2025-09-01,3250,3295,3250,3265,41900
2025-09-02,3285,3315,3285,3305,44600
2025-09-03,3290,3305,3275,3280,40000
2025-09-04,3290,3325,3280,3310,37700
2025-09-05,3300,3330,3300,3330,30100
2025-09-08,3340,3350,3330,3330,27400
2025-09-09,3330,3345,3295,3310,44900
2025-09-10,3310,3320,3300,3305,17800
2025-09-11,3305,3325,3295,3325,35200
2025-09-12,3335,3335,3305,3310,39000
2025-09-16,3310,3325,3300,3320,22400
2025-09-17,3330,3330,3290,3310,47000
2025-09-18,3325,3325,3295,3310,39700
2025-09-19,3325,3335,3300,3315,52100
2025-09-22,3315,3325,3305,3310,26900
2025-09-24,3310,3315,3305,3305,28400
2025-09-25,3315,3330,3305,3325,33600
2025-09-26,3310,3345,3310,3345,47900
2025-09-29,3305,3320,3260,3260,42600
2025-09-30,3250,3250,3195,3200,60200
2025-10-01,3195,3195,3155,3175,49500
2025-10-02,3175,3180,3130,3135,44400
2025-10-03,3135,3165,3135,3150,28000
2025-10-06,3210,3215,3170,3190,41300
2025-10-07,3200,3205,3180,3195,32700
2025-10-08,3205,3220,3180,3180,42000
2025-10-09,3175,3195,3155,3165,35600
2025-10-10,3150,3150,3125,3130,41600
2025-10-14,3110,3140,3095,3140,56100
2025-10-15,3160,3170,3145,3155,36200
2025-10-16,3150,3165,3145,3155,27200
2025-10-17,3155,3175,3145,3170,30600
2025-10-20,3190,3195,3160,3175,27800
2025-10-21,3175,3180,3150,3160,28800
2025-10-22,3160,3180,3155,3170,57400
2025-10-23,3195,3225,3170,3215,44100
2025-10-24,3200,3215,3190,3205,40000
2025-10-27,3210,3230,3200,3225,36500
2025-10-28,3205,3220,3160,3165,59500
2025-10-29,3160,3170,3115,3115,73500
2025-10-30,3115,3165,3110,3165,178800
2025-10-31,3160,3165,3000,3035,156700
2025-11-04,3075,3130,3045,3130,76300
2025-11-05,3115,3135,3085,3100,67400
2025-11-06,3090,3110,3085,3100,44500