Date,Open,High,Low,Close,Volume
2013-10-01,957.969,966.018,921.337,933.851,28782943
2013-10-02,929.367,944.557,906.138,909.713,7846646
2013-10-03,904.37,915.076,881.121,887.372,5925383
2013-10-04,848.943,887.372,833.744,860.578,8716919
2013-10-07,853.417,863.244,838.228,840.894,3401297
2013-10-08,814.1,842.692,810.544,840.025,4270112
2013-10-09,835.541,856.094,831.077,854.316,5319316
2013-10-10,883.797,883.797,853.417,855.185,4806350
2013-10-11,857.872,867.709,853.417,858.78,4563969
2013-10-15,866.82,873.98,848.943,849.842,2652328
2013-10-16,851.64,872.163,851.64,872.163,3646476
2013-10-17,884.686,915.076,882.918,896.301,5501157
2013-10-18,896.301,923.115,892.735,918.651,3992480
2013-10-21,923.115,949.939,918.651,943.678,4589259
2013-10-22,935.638,938.295,916.873,931.174,3062565
2013-10-23,932.063,937.416,907.036,915.965,4062866
2013-10-24,902.572,914.187,896.301,909.713,1899666
2013-10-25,911.5,911.5,881.121,881.121,2893815
2013-10-28,889.17,900.765,875.778,897.209,1950023
2013-10-29,876.657,893.634,876.657,885.575,1251861
2013-10-30,890.069,899.876,876.657,876.657,3304724
2013-10-31,876.657,881.121,858.78,863.244,2518828
2013-11-01,863.244,873.98,840.894,846.277,2673142
2013-11-05,857.872,857.872,840.894,849.842,1794366
2013-11-06,840.894,855.185,840.025,852.519,1776462
2013-11-07,848.943,862.356,842.692,842.692,1684365
2013-11-08,829.28,842.692,828.391,833.744,1614426
2013-11-11,843.571,844.479,818.554,828.391,1821111
2013-11-12,814.979,837.339,814.979,837.339,3390889
2013-11-13,842.692,865.931,841.793,847.185,4294282
2013-11-14,847.185,870.375,842.692,863.244,4530063
2013-11-15,875.778,892.735,872.163,888.271,4022358
2013-11-18,893.634,914.187,889.17,898.108,4719178
2013-11-19,892.735,902.572,885.575,892.735,2416101
2013-11-20,896.301,902.572,884.686,892.735,2748115
2013-11-21,897.209,898.108,882.918,889.17,2464219
2013-11-22,895.422,904.37,877.536,883.797,4853576
2013-11-25,890.958,890.958,864.143,868.607,2954803
2013-11-26,860.578,873.071,848.943,873.071,2945291
2013-11-27,860.578,872.163,848.045,849.842,4576502
2013-11-28,852.519,865.042,839.126,848.045,5406153
2013-11-29,832.865,843.571,831.077,838.228,4013183
2013-12-02,844.479,848.045,831.077,834.652,1817642
2013-12-03,845.378,865.042,836.44,862.356,5898752
2013-12-04,848.943,856.094,831.976,837.339,2624464
2013-12-05,832.865,840.025,814.1,817.675,3639872
2013-12-06,814.979,823.927,813.201,814.1,3263767
2013-12-09,826.593,827.502,814.979,818.554,2052415
2013-12-10,817.675,828.391,814.979,823.927,2500587
2013-12-11,817.675,820.351,797.122,808.747,3389880
2013-12-12,804.253,823.048,801.586,817.675,3606414
2013-12-13,804.253,813.201,793.557,802.475,9495764
2013-12-16,796.223,800.687,776.56,776.56,4497386
2013-12-17,782.811,785.498,772.994,777.458,3034589
2013-12-18,773.883,796.223,772.095,794.455,6012555
2013-12-19,807.858,846.277,807.858,846.277,9554179
2013-12-20,840.894,862.356,837.339,856.983,7487440
2013-12-24,857.872,861.477,837.339,838.228,3982744
2013-12-25,838.228,848.943,833.744,846.277,4004342
2013-12-26,849.842,862.356,842.692,858.78,2638674
2013-12-27,866.82,882.918,861.477,881.121,4540692
2013-12-30,886.464,889.17,876.657,884.686,3759273
2014-01-06,873.071,874.869,848.943,863.244,3806384
2014-01-07,853.417,857.872,840.894,848.045,3336392
2014-01-08,855.185,861.477,847.185,852.519,3187113
2014-01-09,852.519,861.477,842.692,844.479,3440015
2014-01-10,838.228,853.417,829.28,835.541,3934291
2014-01-14,814.1,816.776,802.475,803.364,5001624
2014-01-15,814.1,823.927,812.312,821.25,3508498
2014-01-16,822.139,823.048,804.253,808.747,4211698
2014-01-17,826.593,836.44,813.201,831.077,5382652
2014-01-20,836.44,836.44,817.675,819.443,1837561
2014-01-21,831.976,853.417,827.502,842.692,5493102
2014-01-22,840.025,844.479,817.675,828.391,3375223
2014-01-23,836.44,837.339,814.979,814.979,2645501
2014-01-24,808.747,810.544,804.253,807.858,4524803
2014-01-27,784.609,798.011,781.922,790.86,4195249
2014-01-28,789.063,815.877,789.063,806.06,3189910
2014-01-29,814.979,828.391,805.142,821.25,4990768
2014-01-30,828.391,828.391,798.011,806.06,4768864
2014-01-31,816.776,819.443,785.498,792.658,3474255
2014-02-03,779.266,797.122,770.318,773.883,3292078
2014-02-04,737.242,753.33,722.052,736.353,5427190
2014-02-05,750.654,772.095,749.755,766.733,5017288
2014-02-06,775.661,788.184,761.37,763.157,2571310
2014-02-07,777.458,786.396,768.52,773.883,2268277
2014-02-10,791.749,795.344,781.922,793.557,1713684
2014-02-12,803.364,806.949,789.063,790.86,1846626
2014-02-13,792.658,793.557,752.441,759.582,3836375
2014-02-14,757.804,763.157,726.536,735.464,5201256
2014-02-17,737.242,755.128,731.869,747.958,2736589
2014-02-18,755.128,790.86,747.059,786.396,4133478
2014-02-19,777.458,793.557,768.52,780.145,2572430
2014-02-20,772.994,793.557,753.33,754.219,3690006
2014-02-21,768.52,768.52,736.353,747.958,4246054
2014-02-24,741.726,758.693,737.242,745.281,2882289
2014-02-25,753.33,755.128,740.827,751.543,2210757
2014-02-26,741.726,751.543,739.029,747.958,2119445
2014-02-27,741.726,742.624,723.839,725.637,4090953
2014-02-28,723.839,725.637,711.346,715.78,3990579
2014-03-03,709.548,720.264,699.721,705.084,4418606
2014-03-04,694.349,713.124,690.783,708.65,8995668
2014-03-05,722.931,734.555,716.679,717.578,6497432
2014-03-06,713.124,730.071,698.823,718.477,6979287
2014-03-07,722.931,728.333,718.477,724.738,3192484
2014-03-10,722.931,726.536,699.721,705.084,4929667
2014-03-11,711.346,729.202,709.548,727.425,6844669
2014-03-12,722.052,730.98,711.346,712.225,3665724
2014-03-13,714.032,714.901,701.489,702.388,1799402
2014-03-14,679.139,685.43,670.23,679.139,5832728
2014-03-17,671.129,678.26,665.756,671.129,2679297
2014-03-18,688.087,692.561,675.593,676.492,2471939
2014-03-19,679.139,690.783,671.129,680.946,3075545
2014-03-20,678.26,680.048,652.354,652.354,4596982
2014-03-24,652.354,664.848,650.547,656.828,3728500
2014-03-25,656.828,657.707,647.88,652.354,2881283
2014-03-26,653.243,672.008,653.243,663.949,3607868
2014-03-27,656.828,672.008,650.547,670.23,2620324
2014-03-28,669.332,685.43,658.616,683.623,2739390
2014-03-31,699.721,703.277,684.531,688.087,2913397
2014-04-01,694.349,696.126,680.048,690.783,2459184
2014-04-02,697.025,727.425,694.349,715.78,4262390
2014-04-03,712.225,721.163,706.872,714.901,2624577
2014-04-04,720.264,737.242,717.578,727.425,3327552
2014-04-07,717.578,727.425,706.872,721.163,3127917
2014-04-08,713.124,722.931,707.751,711.346,3141455
2014-04-09,694.349,701.489,688.986,696.126,4750735
2014-04-10,706.872,711.346,674.685,676.492,4377652
2014-04-11,654.142,667.534,651.455,660.394,4295068
2014-04-14,658.616,666.645,657.707,659.505,2381299
2014-04-15,668.433,670.23,652.354,655.031,1937491
2014-04-16,661.292,687.208,661.292,685.43,2971364
2014-04-17,682.734,694.349,674.685,687.208,3767217
2014-04-18,691.672,694.349,686.299,692.561,2273984
2014-04-21,696.126,704.185,684.531,685.43,2485927
2014-04-22,682.734,683.623,663.949,664.848,2931974
2014-04-23,664.848,672.907,657.707,672.008,4003670
2014-04-24,671.129,675.593,664.848,674.685,3085954
2014-04-25,667.534,678.26,662.181,667.534,2594697
2014-04-28,656.828,665.756,656.828,663.07,1275807
2014-04-30,667.534,670.23,657.707,663.07,2852747
2014-05-01,663.07,682.734,662.181,680.946,2482572
2014-05-02,685.43,703.277,680.946,682.734,3195059
2014-05-07,671.129,683.623,669.332,673.796,3494063
2014-05-08,676.492,689.894,667.534,668.433,2750132
2014-05-09,662.181,674.685,661.292,664.848,1829393
2014-05-12,675.593,676.492,655.031,655.031,1581304
2014-05-13,677.371,708.65,672.907,703.277,5246020
2014-05-14,708.65,730.071,704.185,725.637,5151797
2014-05-15,714.901,736.353,710.427,734.555,4226357
2014-05-16,714.901,740.827,714.901,739.029,4297640
2014-05-19,739.928,740.827,697.025,699.721,4005797
2014-05-20,701.489,708.65,691.672,699.721,3416289
2014-05-21,688.986,690.783,672.907,681.825,3547665
2014-05-22,684.531,699.721,675.593,695.237,3256827
2014-05-23,703.277,721.163,700.61,714.032,3246088
2014-05-26,727.425,731.869,721.163,729.202,3142352
2014-05-27,726.536,732.768,723.839,725.637,2905005
2014-05-28,714.032,731.869,698.823,730.071,4365678
2014-05-29,725.637,731.869,719.375,723.839,3350714
2014-05-30,724.738,728.333,713.124,715.78,4780949
2014-06-02,726.536,747.059,722.052,738.15,3811309
2014-06-03,747.958,748.856,735.464,737.242,2175285
2014-06-04,740.827,740.827,730.071,733.666,2082293
2014-06-05,737.242,739.029,722.052,725.637,2062488
2014-06-06,724.738,730.071,719.375,724.738,2225976
2014-06-09,733.666,736.353,724.738,726.536,1877847
2014-06-10,728.333,733.666,718.477,719.375,2713203
2014-06-11,722.052,725.637,711.346,717.578,1854236
2014-06-12,708.65,716.679,701.489,714.032,2717231
2014-06-13,701.489,719.375,701.489,717.578,3600035
2014-06-16,712.225,722.052,706.872,709.548,2181664
2014-06-17,709.548,715.78,701.489,706.872,1929321
2014-06-18,702.388,705.084,693.45,698.823,3873415
2014-06-19,697.025,714.032,693.45,712.225,3203898
2014-06-20,709.548,729.202,706.872,722.052,4422970
2014-06-23,727.425,732.768,722.052,726.536,2701341
2014-06-24,716.679,730.98,707.751,725.637,2799257
2014-06-25,720.264,727.425,718.477,722.052,1794031
2014-06-26,724.738,730.071,721.163,727.425,1537438
2014-06-27,728.333,730.98,713.124,715.78,2172823
2014-06-30,720.264,721.163,708.65,714.032,2011794
2014-07-01,716.679,727.425,714.901,722.052,2970020
2014-07-02,730.071,730.071,721.163,724.738,2236158
2014-07-03,723.839,724.738,716.679,722.931,1625840
2014-07-04,725.637,727.425,719.375,725.637,2004297
2014-07-07,722.931,727.425,718.477,719.375,1151149
2014-07-08,714.901,714.901,697.934,699.721,4787215
2014-07-09,707.751,723.839,703.277,722.931,5246243
2014-07-10,728.333,739.928,719.375,722.052,4373847
2014-07-11,710.427,715.78,700.61,705.084,3629355
2014-07-14,701.489,705.963,689.894,702.388,2506183
2014-07-15,710.427,719.375,707.751,715.78,2239963
2014-07-16,718.477,725.637,715.78,716.679,2238510
2014-07-17,719.375,722.931,705.963,708.65,1762250
2014-07-18,695.237,703.277,692.561,702.388,2099416
2014-07-22,704.185,707.751,697.934,700.61,1630206
2014-07-23,699.721,704.185,699.721,702.388,998511
2014-07-24,698.823,699.721,689.894,694.349,3025302
2014-07-25,702.388,705.963,691.672,705.963,1994226
2014-07-28,705.963,707.751,697.025,699.721,1848303
2014-07-29,707.751,707.751,700.61,705.963,2148765
2014-07-30,702.388,704.185,698.823,702.388,1471864
2014-07-31,706.872,712.225,704.185,705.963,1869789
2014-08-01,706.872,707.751,696.126,696.126,1735168
2014-08-04,692.561,692.561,680.048,681.825,2767699
2014-08-05,681.825,684.531,672.008,672.907,2573436
2014-08-06,671.129,674.685,661.292,662.181,2892248
2014-08-07,661.292,665.756,647.88,659.505,4257689
2014-08-08,654.142,659.505,641.638,643.406,4541365
2014-08-11,656.828,665.756,653.243,663.949,2233586
2014-08-12,663.07,672.008,659.505,663.949,1900450
2014-08-13,667.534,673.796,665.756,672.008,2272864
2014-08-14,674.685,677.371,668.433,672.008,1901121
2014-08-15,671.129,683.623,671.129,680.048,2386780
2014-08-18,680.946,683.623,671.129,674.685,1841477
2014-08-19,678.26,684.531,674.685,680.946,2315835
2014-08-20,680.946,686.299,675.593,678.26,1577161
2014-08-21,682.734,697.025,678.26,694.349,3033247
2014-08-22,699.721,703.277,697.025,697.934,2684668
2014-08-25,700.61,715.78,699.721,713.124,3637300
2014-08-26,713.124,722.052,709.548,719.375,3917282
2014-08-27,719.375,722.931,713.124,716.679,2413081
2014-08-28,713.124,727.425,713.124,722.931,3267460
2014-08-29,722.052,726.536,710.427,713.124,3517675
2014-09-01,712.225,725.637,712.225,721.163,1619909
2014-09-02,719.375,737.242,716.679,729.202,3403869
2014-09-03,734.555,744.392,731.869,739.029,4097892
2014-09-04,739.029,743.503,733.666,738.15,4123855
2014-09-05,724.738,732.768,708.65,710.427,8189743
2014-09-08,712.225,713.124,697.934,704.185,2973601
2014-09-09,709.548,711.346,697.025,698.823,2447993
2014-09-10,695.237,703.277,692.561,700.61,3269922
2014-09-11,705.084,707.751,697.025,701.489,2821973
2014-09-12,704.185,707.751,699.721,704.185,4544497
2014-09-16,700.61,701.489,684.531,688.087,2853752
2014-09-17,686.299,688.087,672.008,672.907,3526293
2014-09-18,686.299,691.672,682.734,682.734,3243625
2014-09-19,683.623,690.783,678.26,678.26,3974575
2014-09-22,680.946,685.43,672.008,673.796,2738156
2014-09-24,675.593,678.26,665.756,668.433,2986472
2014-09-25,672.907,673.796,665.756,670.23,3302820
2014-09-26,661.292,679.139,659.505,677.371,4308271
2014-09-29,683.623,684.531,672.008,676.492,2387677
2014-09-30,672.907,673.796,663.949,672.008,2531136
2014-10-01,671.129,672.008,658.616,658.616,3358659
2014-10-02,656.828,656.828,638.053,638.952,5346730
2014-10-03,639.841,646.093,629.115,634.478,3963384
2014-10-06,641.638,643.406,636.266,640.73,2499133
2014-10-07,638.952,648.769,637.164,639.841,2911832
2014-10-08,633.579,638.952,628.216,631.801,3677024
2014-10-09,633.579,641.638,625.55,625.55,2987254
2014-10-10,616.612,621.965,612.138,614.824,4062641
2014-10-14,605.876,609.451,591.575,593.373,4574603
2014-10-15,595.16,603.219,593.373,597.837,3047570
2014-10-16,581.748,584.434,572.82,574.598,4783971
2014-10-17,571.931,579.072,561.195,562.973,6390677
2014-10-20,580.869,614.824,580.869,608.572,8696775
2014-10-21,606.765,608.572,584.434,585.323,3802916
2014-10-22,595.16,602.301,587.111,593.373,3209270
2014-10-23,592.464,594.261,579.97,588.908,2814700
2014-10-24,597.837,598.726,589.807,590.696,2178420
2014-10-27,595.16,600.523,590.696,597.837,1853340
2014-10-28,595.16,600.523,587.111,594.261,1925070
2014-10-29,601.412,611.229,597.837,610.35,2943946
2014-10-30,616.612,626.419,610.35,615.703,7765630
2014-10-31,624.651,697.025,624.651,692.561,10937076
2014-11-04,761.37,764.046,722.931,741.726,18388036
2014-11-05,734.555,738.15,717.578,724.738,8048746
2014-11-06,725.637,730.071,695.237,705.963,7511274
2014-11-07,714.901,717.578,696.126,707.751,3333482
2014-11-10,694.349,717.578,688.986,715.78,3640992
2014-11-11,720.264,732.768,710.427,729.202,5813032
2014-11-12,735.464,767.621,730.98,751.543,10996497
2014-11-13,751.543,762.268,745.281,760.471,5584639
2014-11-14,767.621,792.658,759.582,790.86,9259761
2014-11-17,778.347,781.034,762.268,765.854,4653045
2014-11-18,772.994,786.396,764.945,770.318,5550283
2014-11-19,777.458,782.811,762.268,769.419,4062083
2014-11-20,774.772,774.772,758.693,758.693,3074873
2014-11-21,758.693,767.621,755.128,766.733,3543973
2014-11-25,782.811,783.72,764.945,768.52,3288497
2014-11-26,762.268,768.52,753.33,755.128,3347133
2014-11-27,757.804,764.046,747.059,747.059,2823876
2014-11-28,750.654,763.157,749.755,757.804,3021722
2014-12-01,756.906,774.772,755.128,771.197,2173495
2014-12-02,766.733,769.419,754.219,765.854,2187258
2014-12-03,772.095,783.72,769.419,770.318,3180511
2014-12-04,775.661,778.347,764.046,764.945,2114968
2014-12-05,759.582,764.945,755.128,759.582,1966362
2014-12-08,764.945,765.854,749.755,758.693,2318632
2014-12-09,750.654,756.017,742.624,744.392,2267939
2014-12-10,739.928,741.726,711.346,717.578,3778634
2014-12-11,709.548,723.839,708.65,718.477,3669638
2014-12-12,713.124,716.679,704.185,705.084,6938441
2014-12-15,691.672,702.388,688.087,689.894,3259516
2014-12-16,680.048,685.43,672.008,674.685,3746741
2014-12-17,670.23,683.623,663.949,676.492,3280217
2014-12-18,699.721,705.084,694.349,701.489,3820708
2014-12-19,723.839,724.738,711.346,722.931,4784753
2014-12-22,722.052,733.666,719.375,732.768,2886877
2014-12-24,741.726,747.958,738.15,742.624,3747748
2014-12-25,740.827,741.726,733.666,737.242,2387005
2014-12-26,740.827,771.197,738.15,766.733,5468482
2014-12-29,767.621,770.318,747.958,759.582,3054843
2014-12-30,767.621,767.621,751.543,751.543,2779002
2015-01-05,742.624,756.906,735.464,746.17,2609581
2015-01-06,732.768,737.242,714.032,716.679,3724695
2015-01-07,714.032,716.679,704.185,705.963,4232848
2015-01-08,714.901,730.071,707.751,715.78,3087745
2015-01-09,719.375,725.637,711.346,721.163,3685194
2015-01-13,714.901,723.839,707.751,722.931,2925373
2015-01-14,717.578,723.839,711.346,715.78,2675158
2015-01-15,714.901,720.264,705.084,716.679,3455905
2015-01-16,703.277,730.98,702.388,729.202,7513066
2015-01-19,733.666,737.242,717.578,722.052,4380224
2015-01-20,730.071,747.958,724.738,740.827,5554984
2015-01-21,744.392,746.17,727.425,734.555,3316808
2015-01-22,728.333,730.98,714.901,718.477,3807280
2015-01-23,729.202,730.071,720.264,722.931,2819512
2015-01-26,714.032,714.032,702.388,706.872,2972259
2015-01-27,714.032,717.578,705.084,710.427,4231505
2015-01-28,701.489,702.388,686.299,688.087,7791704
2015-01-29,682.734,683.623,657.707,662.181,7343978
2015-01-30,668.433,669.332,656.828,657.707,4440204
2015-02-02,655.929,660.394,648.769,660.394,3988675
2015-02-03,660.394,663.07,650.547,654.142,3944360
2015-02-04,661.292,667.534,657.707,663.949,4700939
2015-02-05,667.534,680.946,655.031,665.756,4955407
2015-02-06,678.26,680.946,667.534,671.129,4866557
2015-02-09,684.531,690.783,679.139,686.299,4551994
2015-02-10,683.623,687.208,668.433,674.685,3145485
2015-02-12,686.299,691.672,684.531,688.087,3778298
2015-02-13,687.208,697.025,685.43,696.126,3733312
2015-02-16,702.388,717.578,702.388,710.427,4160446
2015-02-17,709.548,723.839,708.65,714.901,3567247
2015-02-18,715.78,723.839,710.427,722.052,3091100
2015-02-19,722.052,736.353,721.163,733.666,3833579
2015-02-20,739.029,745.281,729.202,734.555,3118965
2015-02-23,738.15,755.128,735.464,747.958,4405066
2015-02-24,748.856,748.856,735.464,744.392,3066706
2015-02-25,743.503,746.17,736.353,739.029,2476975
2015-02-26,736.353,749.755,734.555,747.958,2613051
2015-02-27,748.856,749.755,727.425,730.071,4973423
2015-03-02,729.202,730.071,707.751,709.548,6142363
2015-03-03,703.277,704.185,690.783,697.025,8531159
2015-03-04,697.025,701.489,688.986,696.126,3934962
2015-03-05,696.126,701.489,689.894,695.237,2981546
2015-03-06,697.934,709.548,695.237,708.65,3271040
2015-03-09,704.185,705.963,692.561,694.349,3009077
2015-03-10,702.388,706.872,691.672,696.126,4275930
2015-03-11,690.783,696.126,688.087,690.783,2812573
2015-03-12,695.237,704.185,689.894,702.388,3671765
2015-03-13,708.65,746.17,700.61,739.029,12059913
2015-03-16,744.392,752.441,730.98,734.555,5048063
2015-03-17,740.827,744.392,730.98,737.242,3742151
2015-03-18,737.242,738.15,725.637,735.464,3281783
2015-03-19,732.768,738.15,726.536,734.555,3496861
2015-03-20,731.869,749.755,727.425,746.17,5181227
2015-03-23,748.856,754.219,740.827,744.392,2088000
2015-03-24,741.726,753.33,739.029,750.654,4158321
2015-03-25,753.33,758.693,748.856,757.804,3815114
2015-03-26,752.441,757.804,743.503,747.958,3192484
2015-03-27,743.503,751.543,732.768,739.928,4032094
2015-03-30,738.15,744.392,732.768,743.503,3234113
2015-03-31,747.059,757.804,732.768,732.768,4969843
2015-04-01,733.666,750.654,726.536,742.624,4930228
2015-04-02,743.503,755.128,739.928,750.654,3303269
2015-04-03,748.856,756.017,744.392,756.017,2033838
2015-04-06,746.17,755.128,742.624,753.33,2036077
2015-04-07,759.582,798.9,759.582,798.011,10819579
2015-04-08,806.949,821.25,796.223,813.201,7961125
2015-04-09,811.413,822.139,800.687,811.413,4043397
2015-04-10,814.979,819.443,805.142,807.858,3793403
2015-04-13,810.544,811.413,793.557,798.011,2277790
2015-04-14,792.658,803.364,786.396,791.749,3006948
2015-04-15,795.344,799.789,789.063,791.749,1883889
2015-04-16,792.658,798.011,788.184,790.86,2931190
2015-04-17,783.72,803.364,776.56,794.455,3644012
2015-04-20,786.396,790.86,771.197,773.883,2706713
2015-04-21,777.458,780.145,768.52,772.994,2674484
2015-04-22,773.883,809.635,769.419,806.949,5297717
2015-04-23,806.949,815.877,798.9,806.06,2782359
2015-04-24,807.858,809.635,795.344,797.122,2223180
2015-04-27,802.475,806.949,795.344,801.586,2265365
2015-04-28,808.747,821.25,807.858,812.312,3697391
2015-04-30,821.25,828.391,789.063,797.122,7171537
2015-05-01,798.011,808.747,784.609,788.184,3043207
2015-05-07,791.749,797.122,775.661,784.609,3395366
2015-05-08,785.498,799.789,782.811,791.749,3541286
2015-05-11,804.253,819.443,800.687,808.747,3510515
2015-05-12,808.747,817.675,794.455,802.475,1996353
2015-05-13,812.312,820.351,806.06,815.877,2919104
2015-05-14,805.142,809.635,793.557,797.122,3131498
2015-05-15,801.586,803.364,785.498,791.749,2255183
2015-05-18,793.557,801.586,789.063,800.687,1612412
2015-05-19,803.364,806.949,792.658,798.9,2298154
2015-05-20,807.858,838.228,801.586,833.744,6371653
2015-05-21,838.228,860.578,837.339,846.277,5847050
2015-05-22,840.894,845.378,826.593,841.793,2997551
2015-05-25,852.519,853.417,840.894,843.571,3667625
2015-05-26,844.479,847.185,832.865,842.692,1876169
2015-05-27,839.126,839.126,830.188,833.744,2090126
2015-05-28,844.479,844.479,829.28,839.126,2007878
2015-05-29,839.126,852.519,832.865,835.541,4704743
2015-06-01,831.077,836.44,823.927,835.541,2265926
2015-06-02,836.44,840.025,828.391,834.652,1702382
2015-06-03,826.593,829.28,819.443,823.048,2012018
2015-06-04,832.865,834.652,819.443,823.927,2193637
2015-06-05,827.502,836.44,823.927,834.652,3591307
2015-06-08,840.025,844.479,831.976,841.793,3040968
2015-06-09,831.077,832.865,818.554,818.554,3683852
2015-06-10,827.502,837.339,814.1,815.877,3317033
2015-06-11,829.28,832.865,823.048,827.502,2203821
2015-06-12,833.744,833.744,823.927,831.077,3582466
2015-06-15,826.593,858.78,823.927,857.872,3859539
2015-06-16,856.094,867.709,853.417,854.316,3719437
2015-06-17,850.731,856.983,841.793,847.185,2861362
2015-06-18,845.378,848.045,830.188,832.865,2381410
2015-06-19,836.44,843.571,832.865,834.652,2008547
2015-06-22,832.865,847.185,831.077,847.185,1648332
2015-06-23,848.943,870.375,843.571,870.375,3598358
2015-06-24,871.284,872.163,851.64,854.316,2928168
2015-06-25,856.983,869.496,856.983,862.356,2654005
2015-06-26,865.931,870.375,857.872,863.244,3005943
2015-06-29,836.44,846.277,828.391,835.541,4283205
2015-06-30,840.894,848.943,837.339,843.571,3592090
2015-07-01,853.417,871.284,848.943,856.983,2670905
2015-07-02,871.284,899.876,869.496,894.523,5593367
2015-07-03,886.464,900.765,882.01,893.634,3724136
2015-07-06,883.797,897.209,868.607,877.536,4431589
2015-07-07,887.372,907.925,884.686,898.987,3644573
2015-07-08,893.634,896.301,852.519,854.316,4929109
2015-07-09,832.865,838.228,811.413,834.652,6651632
2015-07-10,837.339,856.983,822.139,848.045,4988977
2015-07-13,861.477,867.709,852.519,865.042,2588095
2015-07-14,880.242,886.464,872.163,878.444,3592316
2015-07-15,875.778,880.242,857.872,861.477,4141310
2015-07-16,874.869,878.444,864.143,875.778,2434676
2015-07-17,879.333,896.301,876.657,880.242,2439937
2015-07-21,880.242,882.01,871.284,874.869,2273312
2015-07-22,870.375,870.375,856.983,863.244,2407930
2015-07-23,872.163,872.163,844.479,847.185,4290814
2015-07-24,849.842,859.669,848.045,850.731,1984155
2015-07-27,840.025,845.378,831.077,841.793,2139810
2015-07-28,831.077,839.126,814.979,831.976,3646138
2015-07-29,839.126,840.025,811.413,818.554,3956447
2015-07-30,824.835,833.744,822.139,833.744,2306547
2015-07-31,829.28,840.894,821.25,836.44,2460524
2015-08-03,840.894,847.185,816.776,824.835,2789074
2015-08-04,817.675,836.44,817.675,831.976,2248917
2015-08-05,830.188,873.98,826.593,868.607,4198383
2015-08-06,855.185,867.709,839.126,849.842,3527634
2015-08-07,840.894,856.983,840.894,856.094,2319639
2015-08-10,849.842,854.316,847.185,853.417,1568547
2015-08-11,875.778,887.372,869.496,873.071,3960700
2015-08-12,865.931,873.98,844.479,849.842,3275405
2015-08-13,841.793,846.277,831.077,838.228,3700972
2015-08-14,831.077,849.842,823.048,840.894,4920604
2015-08-17,843.571,846.277,824.835,831.976,3276858
2015-08-18,830.188,837.339,823.927,826.593,2180543
2015-08-19,826.593,837.339,822.139,822.139,2296923
2015-08-20,819.443,837.339,819.443,827.502,2281144
2015-08-21,806.06,812.312,790.86,798.011,3662366
2015-08-24,760.471,771.197,728.333,734.555,6964514
2015-08-25,711.346,747.059,695.237,708.65,5609928
2015-08-26,711.346,726.536,695.237,717.578,5035191
2015-08-27,737.242,745.281,725.637,727.425,3980506
2015-08-28,748.856,756.906,747.059,751.543,3491042
2015-08-31,746.17,748.856,736.353,745.281,2239070
2015-09-01,742.624,748.856,723.839,723.839,2779225
2015-09-02,718.477,737.242,714.032,719.375,4112328
2015-09-03,730.071,739.029,719.375,722.052,2486376
2015-09-04,730.98,732.768,692.561,703.277,3624094
2015-09-07,697.025,701.489,682.734,694.349,3535020
2015-09-08,698.823,713.124,688.087,690.783,3302485
2015-09-09,711.346,734.555,699.721,732.768,6913711
2015-09-10,737.242,737.242,713.124,730.98,7285789
2015-09-11,716.679,746.17,716.679,735.464,6925909
2015-09-14,742.624,756.906,736.353,737.242,3755470
2015-09-15,750.654,752.441,724.738,726.536,3431061
2015-09-16,739.029,742.624,714.901,718.477,2418340
2015-09-17,721.163,722.052,710.427,720.264,2920673
2015-09-18,714.901,717.578,700.61,708.65,3577096
2015-09-24,700.61,712.225,698.823,698.823,2552398
2015-09-25,725.637,736.353,713.124,735.464,5631078
2015-09-28,736.353,745.281,724.738,730.98,2768820
2015-09-29,719.375,721.163,689.894,697.934,4487651
2015-09-30,709.548,714.032,696.126,708.65,4310396
2015-10-01,705.963,739.029,698.823,730.071,5127065
2015-10-02,721.163,724.738,708.65,715.78,2949430
2015-10-05,727.425,729.202,708.65,722.052,3267907
2015-10-06,730.98,744.392,726.536,729.202,3941340
2015-10-07,730.071,739.029,719.375,734.555,3647594
2015-10-08,739.928,743.503,729.202,736.353,3819141
2015-10-09,741.726,755.128,733.666,755.128,4474784
2015-10-13,754.219,765.854,747.958,751.543,3595447
2015-10-14,751.543,751.543,733.666,741.726,2891241
2015-10-15,732.768,745.281,722.052,739.029,3396820
2015-10-16,750.654,784.609,750.654,777.458,5534618
2015-10-19,778.347,790.86,762.268,780.145,6623881
2015-10-20,789.063,795.344,762.268,765.854,5239081
2015-10-21,765.854,771.197,749.755,763.157,5132997
2015-10-22,758.693,765.854,747.958,754.219,2969014
2015-10-23,777.458,785.498,768.52,777.458,3567024
2015-10-26,785.498,788.184,779.266,781.922,2462316
2015-10-27,777.458,785.498,770.318,771.197,2754830
2015-10-28,773.883,773.883,763.157,767.621,2478766
2015-10-29,768.52,771.197,756.017,763.157,6123339
2015-10-30,763.157,770.318,746.17,764.046,4431476
2015-11-02,752.441,753.33,731.869,737.242,3143470
2015-11-04,737.242,739.029,707.751,711.346,5643722
2015-11-05,715.78,723.839,708.65,720.264,3181518
2015-11-06,722.052,724.738,707.751,716.679,3524165
2015-11-09,726.536,733.666,720.264,724.738,3390330
2015-11-10,725.637,725.637,711.346,723.839,3699518
2015-11-11,724.738,751.543,722.931,746.17,4440204
2015-11-12,739.928,753.33,738.15,751.543,3138101
2015-11-13,730.98,742.624,728.333,740.827,3955774
2015-11-16,727.425,752.441,726.536,745.281,3151751
2015-11-17,753.33,756.906,745.281,751.543,2271409
2015-11-18,756.906,770.318,756.906,761.37,2759196
2015-11-19,768.52,772.095,755.128,761.37,2564708
2015-11-20,757.804,758.693,742.624,755.128,2695074
2015-11-24,750.654,761.37,747.059,759.582,2499022
2015-11-25,761.37,765.854,756.906,757.804,1604804
2015-11-26,759.582,771.197,752.441,764.046,2566273
2015-11-27,764.046,764.046,749.755,751.543,2313597
2015-11-30,747.059,751.543,738.15,740.827,2711188
2015-12-01,747.059,754.219,738.15,754.219,2601188
2015-12-02,747.958,763.157,746.17,752.441,2341685
2015-12-03,745.281,747.059,735.464,743.503,3406331
2015-12-04,732.768,733.666,714.901,722.052,3927798
2015-12-07,727.425,730.98,717.578,717.578,2793885
2015-12-08,715.78,725.637,711.346,720.264,3298568
2015-12-09,714.032,714.901,705.963,709.548,4587246
2015-12-10,703.277,706.872,697.025,697.934,3405882
2015-12-11,689.894,705.963,689.894,697.934,5090248
2015-12-14,686.299,688.986,679.139,688.986,3467991
2015-12-15,686.299,686.299,671.129,671.129,4245495
2015-12-16,686.299,698.823,685.43,689.894,3411365
2015-12-17,706.872,717.578,697.025,705.963,5167239
2015-12-18,700.61,722.931,684.531,684.531,5439499
2015-12-21,680.048,690.783,675.593,687.208,3206807
2015-12-22,685.43,689.894,681.825,683.623,2742186
2015-12-24,683.623,684.531,672.907,674.685,3261752
2015-12-25,675.593,677.371,660.394,663.949,2280808
2015-12-28,666.645,680.946,666.645,677.371,1570336
2015-12-29,677.371,680.946,671.129,679.139,1836889
2015-12-30,682.734,688.986,677.371,680.946,2242987
2016-01-04,679.139,680.048,660.394,664.848,2921009
2016-01-05,663.07,672.008,656.828,670.23,2951222
2016-01-06,670.23,678.26,666.645,671.129,3817688
2016-01-07,670.23,675.593,655.031,657.707,4634580
2016-01-08,647.88,666.645,645.204,647.88,4937949
2016-01-12,646.991,669.332,631.801,632.7,4844960
2016-01-13,640.73,650.547,635.357,649.658,3681164
2016-01-14,629.115,638.952,619.288,637.164,3989123
2016-01-15,650.547,651.455,628.216,633.579,2806754
2016-01-18,616.612,623.762,608.572,617.52,2773295
2016-01-19,609.451,619.288,607.674,618.389,2265477
2016-01-20,617.52,620.167,585.323,587.111,3804707
2016-01-21,589.807,598.726,563.882,563.882,4990208
2016-01-22,599.624,604.997,582.637,601.412,5341920
2016-01-25,618.389,620.167,599.624,615.703,5346730
2016-01-26,607.674,613.915,596.938,606.765,2020298
2016-01-27,614.824,628.216,613.915,624.651,2875685
2016-01-28,619.288,621.066,608.572,608.572,2582837
2016-01-29,616.612,697.934,607.674,697.934,12001723
2016-02-01,726.536,737.242,711.346,728.333,10257489
2016-02-02,705.084,712.225,683.623,688.986,7857169
2016-02-03,661.292,669.332,651.455,660.394,7106967
2016-02-04,637.164,664.848,632.7,652.354,4951489
2016-02-05,631.801,646.093,621.965,631.801,4759240
2016-02-08,623.762,647.88,622.863,640.73,3694930
2016-02-09,604.997,613.027,581.748,590.696,6146057
2016-02-10,603.219,604.098,564.78,573.719,6948513
2016-02-12,546.904,561.195,539.754,540.643,6887640
2016-02-15,571.931,594.261,562.973,587.111,5408838
2016-02-16,582.637,644.305,580.869,616.612,9230330
2016-02-17,610.35,623.762,592.464,604.098,4495036
2016-02-18,621.066,628.216,613.915,617.52,3978157
2016-02-19,614.824,631.801,610.35,627.318,3414723
2016-02-22,625.55,642.517,617.52,631.801,4211251
2016-02-23,633.579,635.357,616.612,620.167,2967559
2016-02-24,607.674,628.216,604.997,618.389,2871994
2016-02-25,630.903,659.505,630.014,654.142,5667670
2016-02-26,653.243,663.949,645.204,652.354,3961482
2016-02-29,658.616,660.394,638.053,638.053,3501449
2016-03-01,633.579,657.707,630.903,650.547,3870059
2016-03-02,665.756,684.531,664.848,679.139,4681689
2016-03-03,676.492,694.349,675.593,690.783,3860212
2016-03-04,684.531,700.61,680.946,693.45,3823954
2016-03-07,689.894,694.349,677.371,686.299,3188345
2016-03-08,683.623,694.349,676.492,688.986,4688069
2016-03-09,690.783,698.823,686.299,692.561,5394291
2016-03-10,699.721,700.61,678.26,685.43,3516108
2016-03-11,672.008,697.025,671.129,694.349,4999273
2016-03-14,705.963,720.264,704.185,716.679,4240458
2016-03-15,719.375,723.839,697.934,705.963,5278806
2016-03-16,700.61,705.084,690.783,694.349,3415730
2016-03-17,694.349,698.823,680.048,689.894,3913364
2016-03-18,683.623,688.986,673.796,680.946,4955069
2016-03-22,683.623,687.208,671.129,680.946,5381534
2016-03-23,680.048,686.299,676.492,677.371,3829997
2016-03-24,673.796,679.139,658.616,661.292,4200508
2016-03-25,656.828,667.534,654.142,664.848,3489029
2016-03-28,668.433,674.685,661.292,670.23,2916084
2016-03-29,668.433,680.048,664.848,680.048,3073530
2016-03-30,681.825,688.986,666.645,668.433,3244518
2016-03-31,689.894,695.237,680.946,682.734,5509887
2016-04-01,680.048,680.048,661.292,663.07,4906616
2016-04-04,661.292,668.433,654.142,662.181,3791501
2016-04-05,659.505,667.534,646.991,648.769,4334791
2016-04-06,640.73,669.332,638.053,663.07,4944999
2016-04-07,663.07,680.048,655.929,666.645,4274365
2016-04-08,657.707,678.26,649.658,666.645,4568222
2016-04-11,670.23,672.008,647.88,667.534,3114712
2016-04-12,665.756,676.492,662.181,673.796,1980797
2016-04-13,679.139,685.43,674.685,682.734,2969797
2016-04-14,694.349,702.388,689.894,701.489,5135906
2016-04-15,692.561,698.823,690.783,696.126,3057193
2016-04-18,669.332,673.796,665.756,666.645,3538041
2016-04-19,682.734,690.783,679.139,684.531,2502600
2016-04-20,693.45,701.489,688.087,693.45,3382942
2016-04-21,708.65,719.375,707.751,716.679,4549646
2016-04-22,707.751,730.071,705.084,728.333,5454046
2016-04-25,733.666,737.242,724.738,730.98,3595112
2016-04-26,723.839,728.333,711.346,716.679,3508498
2016-04-27,716.679,718.477,702.388,714.901,3566577
2016-04-28,723.839,727.425,672.008,677.371,5648645
2016-05-02,657.707,664.848,654.142,657.707,3196175
2016-05-06,660.394,663.07,641.638,642.517,4480714
2016-05-09,657.707,663.949,656.828,659.505,2820965
2016-05-10,661.292,672.907,656.828,668.433,3146605
2016-05-11,674.685,677.371,663.07,666.645,2371900
2016-05-12,655.031,662.181,648.769,661.292,2646509
2016-05-13,663.07,664.848,639.841,639.841,4817317
2016-05-16,641.638,643.406,630.014,634.478,2677730
2016-05-17,640.73,652.354,638.053,649.658,3264438
2016-05-18,650.547,663.07,642.517,648.769,4960442
2016-05-19,656.828,660.394,648.769,654.142,3602943
2016-05-20,649.658,656.828,644.305,655.031,3406555
2016-05-23,648.769,655.031,641.638,655.031,2350748
2016-05-24,651.455,653.243,640.73,642.517,2454148
2016-05-25,655.929,656.828,641.638,644.305,2006758
2016-05-26,643.406,646.991,636.266,638.053,2897283
2016-05-27,638.053,640.73,634.478,639.841,2586752
2016-05-30,642.517,648.769,637.164,648.769,1984155
2016-05-31,645.204,659.505,644.305,654.142,4613878
2016-06-01,652.354,653.243,640.73,644.305,3948166
2016-06-02,640.73,642.517,630.903,637.164,4884349
2016-06-03,638.952,649.658,638.053,646.991,4528161
2016-06-06,632.7,642.517,627.318,640.73,2861140
2016-06-07,642.517,650.547,640.73,646.991,2336425
2016-06-08,646.991,649.658,636.266,645.204,3625437
2016-06-09,642.517,644.305,629.115,634.478,3131273
2016-06-10,627.318,633.579,622.863,632.7,5571993
2016-06-13,618.389,619.288,592.464,594.261,5928517
2016-06-14,592.464,596.938,585.323,590.696,3109789
2016-06-16,588.908,595.16,565.669,568.346,5135571
2016-06-17,576.385,582.637,565.669,567.447,4568669
2016-06-20,576.385,588.908,575.506,583.536,3517563
2016-06-21,572.82,592.464,572.82,588.908,3677919
2016-06-22,588.908,589.807,577.274,578.163,3147610
2016-06-23,580.869,587.111,575.506,582.637,2445643
2016-06-24,590.696,591.575,529.907,542.44,6867495
2016-06-27,546.904,551.378,542.44,549.581,4220091
2016-06-28,541.531,552.267,534.381,547.793,2713874
2016-06-29,554.944,564.78,547.793,562.104,2497119
2016-06-30,572.82,575.506,565.669,566.568,3275965
2016-07-01,565.669,567.447,553.166,555.842,3961370
2016-07-04,552.267,570.133,551.378,567.447,2706823
2016-07-05,562.973,566.568,557.63,565.669,1921601
2016-07-06,547.793,549.581,526.342,538.865,6280563
2016-07-07,529.907,540.643,527.24,530.816,3431398
2016-07-08,529.038,531.714,508.475,509.374,6473819
2016-07-11,525.443,530.816,519.201,524.554,6304511
2016-07-12,542.44,565.669,542.44,559.408,6211296
2016-07-13,577.274,579.072,564.78,567.447,5093048
2016-07-14,564.78,574.598,560.306,568.346,3240939
2016-07-15,567.447,579.072,565.669,570.133,4038138
2016-07-19,573.719,575.506,559.408,568.346,3645805
2016-07-20,563.882,573.719,558.509,572.82,3073642
2016-07-21,579.072,585.323,573.719,579.072,3525619
2016-07-22,565.669,571.032,562.973,567.447,2646844
2016-07-25,572.82,579.97,570.133,575.506,2954243
2016-07-26,568.346,569.245,559.408,564.78,2799144
2016-07-27,571.931,579.072,567.447,572.82,4376981
2016-07-28,561.195,565.669,555.842,560.306,2969574
2016-07-29,564.78,575.506,536.188,550.479,7438202
2016-08-01,534.381,540.643,524.554,538.865,4387498
2016-08-02,523.665,528.139,516.524,519.201,4013852
2016-08-03,506.688,508.475,492.387,495.073,6903751
2016-08-04,495.962,507.567,487.034,505.799,5437038
2016-08-05,509.374,513.848,503.112,508.475,3134631
2016-08-08,514.727,523.665,513.848,522.776,3863232
2016-08-09,522.776,526.342,517.403,520.09,3138995
2016-08-10,515.626,520.09,509.374,512.05,3629243
2016-08-12,523.665,537.976,522.776,528.139,5110056
2016-08-15,528.139,531.714,527.24,529.907,2134665
2016-08-16,534.381,537.067,511.152,511.152,3658561
2016-08-17,510.253,515.626,508.475,514.727,2387117
2016-08-18,508.475,512.05,503.112,503.112,3307409
2016-08-19,507.567,507.567,498.658,504.011,2813692
2016-08-22,504.91,505.799,498.658,503.112,2298042
2016-08-23,501.325,509.374,498.658,504.011,3644909
2016-08-24,504.011,510.253,504.011,508.475,1821111
2016-08-25,510.253,512.939,501.325,502.223,3263878
2016-08-26,501.325,503.112,491.498,492.387,3998747
2016-08-29,504.91,515.626,501.325,513.848,3650614
2016-08-30,512.939,513.848,507.567,507.567,2011012
2016-08-31,513.848,515.626,508.475,514.727,2374472
2016-09-01,509.374,518.312,508.475,515.626,3695490
2016-09-02,515.626,520.09,513.848,519.201,2530130
2016-09-05,521.887,529.038,518.312,520.09,3378916
2016-09-06,517.403,522.776,517.403,521.887,1857256
2016-09-07,516.524,516.524,511.152,514.727,2886093
2016-09-08,517.403,519.201,513.848,514.727,2314829
2016-09-09,511.152,518.312,510.253,512.939,3617491
2016-09-12,507.567,509.374,501.325,505.799,3663931
2016-09-13,511.152,516.524,498.658,500.436,7043744
2016-09-14,500.436,512.05,498.658,506.688,3841410
2016-09-15,500.436,502.223,483.458,487.034,7827176
2016-09-16,480.772,487.034,475.409,482.56,6676254
2016-09-20,478.984,490.599,478.984,484.357,3886285
2016-09-21,489.71,498.658,486.135,495.962,5663306
2016-09-23,496.861,501.325,490.599,497.749,4522565
2016-09-26,497.749,498.658,493.266,494.174,3087966
2016-09-27,489.71,501.325,485.246,500.436,3872184
2016-09-28,487.922,490.599,478.984,481.661,6400076
2016-09-29,483.458,492.387,483.458,488.811,3694258
2016-09-30,482.56,489.71,476.308,487.034,5347180
2016-10-03,487.034,489.71,483.458,484.357,2885534
2016-10-04,477.207,482.56,477.207,479.873,4094423
2016-10-05,479.873,481.661,471.834,473.612,5404026
2016-10-06,478.086,482.56,476.308,477.207,3196737
2016-10-07,478.086,480.772,474.52,476.308,2643263
2016-10-11,478.984,480.772,474.52,474.52,2908250
2016-10-12,472.733,478.984,471.834,476.308,3428710
2016-10-13,478.086,482.56,473.612,474.52,3715744
2016-10-14,475.409,478.984,473.612,475.409,4578965
2016-10-17,476.308,485.246,475.409,479.873,4012734
2016-10-18,479.873,484.357,478.086,480.772,2748562
2016-10-19,482.56,487.922,478.984,487.034,3354407
2016-10-20,488.811,509.374,487.922,508.475,6840750
2016-10-21,511.152,517.403,508.475,509.374,4991216
2016-10-24,510.253,517.403,504.91,517.403,4097221
2016-10-25,522.776,525.443,515.626,517.403,5078723
2016-10-26,516.524,524.554,512.939,522.776,4402716
2016-10-27,522.776,529.907,521.887,524.554,5571993
2016-10-28,530.816,530.816,523.665,526.342,5307566
2016-10-31,526.342,529.907,522.776,529.907,4323378
2016-11-01,532.603,542.44,528.139,539.754,7270681
2016-11-02,533.502,537.976,529.038,535.29,7527389
2016-11-04,531.714,532.603,522.776,527.24,6070410
2016-11-07,536.188,544.218,534.381,541.531,5899198
2016-11-08,541.531,543.329,532.603,542.44,4886362
2016-11-09,548.682,557.63,510.253,525.443,12139923
2016-11-10,551.378,569.245,547.793,565.669,8660632
2016-11-11,577.274,583.536,567.447,571.032,8462898
2016-11-14,577.274,588.02,573.719,581.748,5271979
2016-11-15,580.869,587.111,576.385,578.163,5311594
2016-11-16,584.434,585.323,571.931,576.385,4738204
2016-11-17,571.931,575.506,565.669,572.82,4397122
2016-11-18,582.637,582.637,570.133,570.133,4737866
2016-11-21,571.032,582.637,571.032,582.637,3873415
2016-11-22,582.637,588.908,581.748,584.434,4142542
2016-11-24,590.696,595.16,588.02,591.575,4296073
2016-11-25,592.464,593.373,580.869,586.232,4872821
2016-11-28,580.869,589.807,575.506,588.908,4092857
2016-11-29,584.434,591.575,581.748,581.748,3716080
2016-11-30,579.072,589.807,578.163,585.323,4830523
2016-12-01,594.261,602.301,589.807,594.261,6187908
2016-12-02,589.807,603.219,589.807,598.726,4825935
2016-12-05,596.938,598.726,588.02,591.575,4214048
2016-12-06,603.219,604.997,594.261,604.997,5593589
2016-12-07,609.451,619.288,603.219,616.612,5258663
2016-12-08,627.318,631.801,618.389,631.801,5589896
2016-12-09,630.014,634.478,621.965,630.903,6248446
2016-12-12,635.357,638.952,629.115,634.478,5614963
2016-12-13,634.478,642.517,628.216,641.638,4725333
2016-12-14,638.952,639.841,632.7,634.478,3226279
2016-12-15,636.266,639.841,631.801,634.478,5160188
2016-12-16,641.638,641.638,630.014,633.579,3992480
2016-12-19,635.357,635.357,629.115,631.801,2640019
2016-12-20,631.801,634.478,628.216,632.7,3035818
2016-12-21,635.357,639.841,628.216,630.903,3719995
2016-12-22,632.7,632.7,623.762,630.014,2843459
2016-12-26,627.318,632.7,626.419,630.903,2301959
2016-12-27,629.115,631.801,623.762,626.419,2726073
2016-12-28,625.55,630.903,624.651,628.216,1689512
2016-12-29,629.115,630.014,613.915,620.167,3101955
2016-12-30,613.027,621.066,611.229,616.612,2396292
2017-01-04,616.612,634.478,613.027,633.579,3396148
2017-01-05,636.266,640.73,629.115,633.579,3266451
2017-01-06,624.651,634.478,622.863,632.7,2048163
2017-01-10,630.903,638.053,628.216,628.216,2960062
2017-01-11,630.903,632.7,624.651,625.55,2393608
2017-01-12,624.651,628.216,618.389,624.651,3137763
2017-01-13,619.288,627.318,615.703,626.419,3382048
2017-01-16,622.863,624.651,613.027,613.915,3076663
2017-01-17,613.915,616.612,596.039,597.837,4623949
2017-01-18,595.16,613.915,594.261,612.138,3816009
2017-01-19,619.288,625.55,617.52,621.066,3318040
2017-01-20,621.965,623.762,614.824,620.167,2649642
2017-01-23,615.703,615.703,604.098,605.876,2994751
2017-01-24,604.098,605.876,597.837,598.726,2519723
2017-01-25,603.219,605.876,587.111,590.696,5304433
2017-01-26,596.039,604.098,596.039,604.098,3471460
2017-01-27,605.876,607.674,602.301,605.876,2510770
2017-01-30,604.098,604.997,593.373,598.726,2649531
2017-01-31,592.464,595.16,588.908,590.696,3326322
2017-02-01,586.232,591.575,582.637,589.807,2772400
2017-02-02,588.02,591.575,576.385,579.072,3280217
2017-02-03,580.869,585.323,570.133,575.506,4545282
2017-02-06,581.748,584.434,576.385,581.748,2204378
2017-02-07,577.274,585.323,576.385,583.536,2332957
2017-02-08,587.111,594.261,585.323,593.373,2332621
2017-02-09,588.908,595.16,588.908,594.261,1751508
2017-02-10,579.97,585.323,569.245,584.434,5875362
2017-02-13,588.02,595.16,584.434,593.373,3235343
2017-02-14,595.16,598.726,583.536,584.434,3222809
2017-02-15,592.464,593.373,587.111,591.575,2190168
2017-02-16,593.373,596.938,588.908,589.807,3263095
2017-02-17,587.111,588.02,579.072,580.869,2454819
2017-02-20,579.072,587.111,575.506,585.323,2377381
2017-02-21,585.323,589.807,582.637,588.02,1789442
2017-02-22,588.02,588.908,580.869,583.536,2853752
2017-02-23,583.536,586.232,577.274,579.97,2614056
2017-02-24,578.163,585.323,577.274,580.869,2696643
2017-02-27,576.385,579.072,567.447,569.245,3746295
2017-02-28,573.719,582.637,571.032,571.931,3745623
2017-03-01,574.598,577.274,568.346,575.506,3578997
2017-03-02,584.434,585.323,578.163,579.072,2982890
2017-03-03,579.072,579.072,568.346,570.133,2976958
2017-03-06,572.82,572.82,567.447,568.346,2412633
2017-03-07,567.447,571.931,563.882,570.133,2744650
2017-03-08,568.346,573.719,567.447,571.931,2457616
2017-03-09,573.719,574.598,565.669,572.82,2562581
2017-03-10,576.385,576.385,571.032,576.385,3099491
2017-03-13,573.719,579.072,572.82,579.072,1795150
2017-03-14,578.163,579.072,569.245,569.245,2986806
2017-03-15,568.346,571.032,566.568,568.346,1677428
2017-03-16,565.669,568.346,562.104,564.78,3034029
2017-03-17,562.973,564.78,555.842,557.63,4104719
2017-03-21,554.944,561.195,552.267,558.509,2466680
2017-03-22,550.479,555.842,544.218,545.117,3220572
2017-03-23,545.117,552.267,543.329,551.378,2977742
2017-03-24,554.944,562.973,548.682,559.408,3211843
2017-03-27,556.741,558.509,546.005,549.581,2395958
2017-03-28,552.267,555.842,549.581,554.035,2469366
2017-03-29,554.035,554.944,547.793,551.378,2498572
2017-03-30,547.793,553.166,544.218,545.117,2505175
2017-03-31,551.378,554.035,539.754,539.754,4399023
2017-04-03,543.329,544.218,536.188,538.865,3457921
2017-04-04,537.976,541.531,531.714,538.865,4370601
2017-04-05,538.865,544.218,538.865,543.329,2893367
2017-04-06,534.381,537.976,527.24,528.139,5231136
2017-04-07,533.502,543.329,531.714,540.643,5157615
2017-04-10,544.218,545.117,537.976,543.329,3606639
2017-04-11,540.643,549.581,539.754,548.682,2610923
2017-04-12,542.44,547.793,541.531,546.005,3060662
2017-04-13,538.865,541.531,536.188,538.865,3395476
2017-04-14,543.329,546.005,537.067,541.531,3153879
2017-04-17,537.067,553.166,537.067,552.267,2233698
2017-04-18,555.842,558.509,547.793,551.378,2904333
2017-04-19,547.793,552.267,543.329,544.218,3291071
2017-04-20,540.643,541.531,535.29,537.067,3689670
2017-04-21,539.754,541.531,536.188,538.865,2534046
2017-04-24,544.218,545.117,537.067,540.643,2440608
2017-04-25,540.643,547.793,539.754,546.904,2216577
2017-04-26,550.479,552.267,547.793,551.378,2249813
2017-04-27,550.479,552.267,545.117,546.904,2218257
2017-04-28,550.479,550.479,540.643,543.329,2657811
2017-05-01,542.44,542.44,537.067,542.44,1711332
2017-05-02,541.531,551.378,539.754,550.479,2914628
2017-05-08,561.195,566.568,557.63,565.669,4479483
2017-05-09,563.882,565.669,561.195,564.78,2413191
2017-05-10,565.669,565.669,559.408,561.195,2077146
2017-05-11,562.104,565.669,554.944,564.78,2721372
2017-05-12,567.447,576.385,562.104,571.931,4806912
2017-05-15,580.869,607.674,579.97,603.219,8511799
2017-05-16,605.876,605.876,590.696,596.938,4162908
2017-05-17,589.807,594.261,586.232,594.261,2682766
2017-05-18,581.748,586.232,579.072,586.232,3180175
2017-05-19,579.97,583.536,574.598,581.748,2689926
2017-05-22,580.869,589.807,578.163,589.807,2554413
2017-05-23,586.232,589.807,582.637,587.111,1691863
2017-05-24,593.373,597.837,587.111,596.938,2726408
2017-05-25,597.837,604.997,596.039,604.098,3043653
2017-05-26,604.098,604.098,594.261,595.16,2665645
2017-05-29,597.837,598.726,593.373,597.837,1504313
2017-05-30,596.039,597.837,592.464,596.938,1718609
2017-05-31,594.261,595.16,589.807,593.373,1971397
2017-06-01,596.039,604.098,593.373,603.219,2163311
2017-06-02,604.997,615.703,603.219,613.915,3457470
2017-06-05,611.229,612.138,604.098,604.997,2061257
2017-06-06,604.997,604.997,594.261,595.16,2821524
2017-06-07,591.575,601.412,588.908,597.837,2835177
2017-06-08,603.219,603.219,589.807,590.696,2971140
2017-06-09,590.696,600.523,590.696,592.464,2744871
2017-06-12,591.575,597.837,587.111,590.696,1889821
2017-06-13,593.373,610.35,592.464,607.674,2926714
2017-06-14,607.674,613.027,601.412,611.229,2434676
2017-06-15,610.35,620.167,607.674,614.824,2751137
2017-06-16,621.066,621.066,613.915,617.52,2921792
2017-06-19,612.138,613.915,606.765,611.229,1423519
2017-06-20,613.027,614.824,605.876,606.765,2066965
2017-06-21,605.876,610.35,602.301,609.451,1786086
2017-06-22,606.765,606.765,601.412,603.219,1502745
2017-06-23,608.572,609.451,600.523,602.301,2334076
2017-06-26,593.373,596.039,582.637,587.111,6264002
2017-06-27,588.908,589.807,581.748,586.232,2804515
2017-06-28,583.536,588.908,583.536,586.232,2325123
2017-06-29,589.807,595.16,586.232,594.261,2277900
2017-06-30,597.837,598.726,589.807,593.373,3769568
2017-07-03,594.261,596.938,589.807,593.373,1781609
2017-07-04,596.938,606.765,596.938,599.624,2085091
2017-07-05,599.624,600.523,590.696,599.624,2114072
2017-07-06,596.938,599.624,593.373,596.039,1729127
2017-07-07,589.807,591.575,582.637,584.434,2404574
2017-07-10,587.111,591.575,584.434,591.575,1718942
2017-07-11,591.575,593.373,588.02,589.807,1597641
2017-07-12,585.323,588.02,583.536,585.323,1857367
2017-07-13,588.908,590.696,580.869,582.637,1620022
2017-07-14,583.536,588.908,582.637,587.111,1562278
2017-07-18,582.637,584.434,574.598,578.163,1653367
2017-07-19,578.163,580.869,576.385,579.072,1065988
2017-07-20,580.869,584.434,575.506,583.536,1261259
2017-07-21,582.637,584.434,579.072,581.748,936403
2017-07-24,577.274,582.637,575.506,582.637,1366002
2017-07-25,582.637,584.434,578.163,579.97,1213813
2017-07-26,584.434,586.232,581.748,585.323,1148574
2017-07-27,588.02,596.938,587.111,590.696,2283496
2017-07-28,589.807,593.373,588.02,593.373,1539227
2017-07-31,596.039,596.938,589.807,591.575,1597528
2017-08-01,591.575,601.412,591.575,600.523,1907948
2017-08-02,607.674,613.027,601.412,601.412,2512898
2017-08-03,598.726,600.523,594.261,596.039,1533185
2017-08-04,597.837,598.726,591.575,596.938,1968712
2017-08-07,597.837,602.301,594.261,595.16,1575820
2017-08-08,595.16,595.16,583.536,586.232,2066627
2017-08-09,582.637,590.696,579.072,584.434,2370444
2017-08-10,590.696,593.373,585.323,588.908,1860950
2017-08-14,580.869,587.111,577.274,584.434,1811150
2017-08-15,589.807,594.261,587.111,589.807,1518749
2017-08-16,589.807,593.373,588.02,589.807,1425756
2017-08-17,583.536,590.696,582.637,586.232,1651913
2017-08-18,579.97,581.748,574.598,575.506,2154135
2017-08-21,580.869,582.637,576.385,578.163,1278604
2017-08-22,577.274,586.232,577.274,584.434,1806342
2017-08-23,588.02,588.02,577.274,579.072,1572017
2017-08-24,594.261,596.039,585.323,585.323,2580262
2017-08-25,586.232,590.696,584.434,586.232,1379877
2017-08-28,586.232,587.111,581.748,584.434,961584
2017-08-29,579.072,579.97,573.719,577.274,1732261
2017-08-30,580.869,586.232,575.506,586.232,2061925
2017-08-31,588.908,591.575,585.323,586.232,1500060
2017-09-01,588.02,591.575,583.536,591.575,1734834
2017-09-04,579.072,582.637,576.385,579.072,2168796
2017-09-05,577.274,579.072,568.346,568.346,2351980
2017-09-06,563.882,563.882,559.408,562.104,2376039
2017-09-07,562.973,563.882,556.741,560.306,2869979
2017-09-08,556.741,559.408,554.035,554.944,2752146
2017-09-11,560.306,563.882,556.741,558.509,1680224
2017-09-12,565.669,567.447,562.973,565.669,1615992
2017-09-13,572.82,575.506,568.346,575.506,1398006
2017-09-14,575.506,578.163,569.245,570.133,1635129
2017-09-15,568.346,575.506,567.447,573.719,2136789
2017-09-19,580.869,588.908,578.163,587.111,2494319
2017-09-20,588.02,593.373,587.111,591.575,2426620
2017-09-21,595.16,613.915,594.261,602.301,4213935
2017-09-22,604.997,608.572,600.523,603.219,2310352
2017-09-25,606.765,607.674,600.523,606.765,2182000
2017-09-26,607.674,609.451,602.301,608.572,2110717
2017-09-27,603.219,603.219,594.261,597.837,2727863
2017-09-28,596.938,604.098,592.464,602.301,2940141
2017-09-29,606.765,607.674,600.523,606.765,3485112
2017-10-02,602.301,603.219,594.261,598.726,2402559
2017-10-03,591.575,600.523,590.696,600.523,3296106
2017-10-04,604.098,608.572,603.219,605.876,2410281
2017-10-05,606.765,612.138,605.876,609.451,2589885
2017-10-06,612.138,620.167,611.229,619.288,3390553
2017-10-10,621.066,624.651,618.389,622.863,2719918
2017-10-11,621.965,623.762,616.612,621.965,1191321
2017-10-12,621.965,623.762,615.703,617.52,1658852
2017-10-13,613.027,621.066,613.027,619.288,2948760
2017-10-16,619.288,630.014,618.389,624.651,2010451
2017-10-17,624.651,625.55,615.703,623.762,2465675
2017-10-18,622.863,630.014,621.965,629.115,2532591
2017-10-19,633.579,637.164,630.014,633.579,2541096
2017-10-20,636.266,643.406,634.478,643.406,3671653
2017-10-23,647.88,649.658,639.841,643.406,2504839
2017-10-24,646.093,660.394,645.204,660.394,3808622
2017-10-25,663.949,664.848,650.547,653.243,3605406
2017-10-26,651.455,656.828,648.769,650.547,2799479
2017-10-27,656.828,662.181,655.031,660.394,2220269
2017-10-30,661.292,662.181,651.455,653.243,2272529
2017-10-31,654.142,663.07,654.142,661.292,2422704
2017-11-01,665.756,672.907,661.292,669.332,3013777
2017-11-02,673.796,677.371,667.534,677.371,2335530
2017-11-06,680.946,682.734,673.796,677.371,2092813
2017-11-07,678.26,697.025,675.593,697.025,3965287
2017-11-08,692.561,692.561,686.299,692.561,2433893
2017-11-09,703.277,725.637,698.823,708.65,6717099
2017-11-10,705.084,723.839,699.721,708.65,4990431
2017-11-13,707.751,708.65,686.299,688.087,2647292
2017-11-14,697.934,706.872,694.349,698.823,3394135
2017-11-15,702.388,702.388,684.531,688.087,3833355
2017-11-16,684.531,701.489,683.623,696.126,3593319
2017-11-17,709.548,710.427,696.126,700.61,4885802
2017-11-20,700.61,705.963,696.126,702.388,2135782
2017-11-21,705.084,717.578,704.185,709.548,3170663
2017-11-22,709.548,709.548,700.61,703.277,2949989
2017-11-24,697.934,698.823,689.894,697.025,2141714
2017-11-27,701.489,706.872,694.349,697.934,2147867
2017-11-28,695.237,700.61,691.672,698.823,1817754
2017-11-29,703.277,703.277,693.45,696.126,1668028
2017-11-30,702.388,723.839,702.388,723.839,5390485
2017-12-01,723.839,724.738,707.751,711.346,2624688
2017-12-04,720.264,720.264,711.346,714.032,1739422
2017-12-05,710.427,735.464,708.65,732.768,3337957
2017-12-06,728.333,730.071,705.963,709.548,3023176
2017-12-07,718.477,725.637,713.124,714.032,2192070
2017-12-08,715.78,732.768,714.901,732.768,3883039
2017-12-11,734.555,735.464,727.425,730.98,2103554
2017-12-12,730.071,741.726,729.202,740.827,2311249
2017-12-13,741.726,743.503,730.071,731.869,3093451
2017-12-14,721.163,732.768,720.264,728.333,2595593
2017-12-15,723.839,728.333,718.477,721.163,2577466
2017-12-18,730.071,730.071,721.163,722.931,2001276
2017-12-19,720.264,722.931,712.225,716.679,2180990
2017-12-20,718.477,719.375,708.65,714.901,2333067
2017-12-21,716.679,722.931,714.901,720.264,2086098
2017-12-22,720.264,722.931,717.578,722.052,1395879
2017-12-25,722.931,726.536,720.264,722.052,1330527
2017-12-26,722.052,730.98,721.163,730.98,1644752
2017-12-27,731.869,737.242,730.071,730.98,2518492
2017-12-28,730.98,734.555,726.536,727.425,2232804
2017-12-29,730.071,732.768,726.536,728.333,1437170
2018-01-04,738.15,745.281,735.464,743.503,4087372
2018-01-05,746.17,748.856,731.869,738.15,3770128
2018-01-09,746.17,763.157,746.17,762.268,4617683
2018-01-10,759.582,773.883,758.693,771.197,3634502
2018-01-11,776.56,795.344,776.56,795.344,5225653
2018-01-12,781.922,783.72,756.017,759.582,6904871
2018-01-15,760.471,788.184,756.906,786.396,4113000
2018-01-16,789.962,793.557,779.266,787.285,3459039
2018-01-17,781.034,788.184,772.994,780.145,2540425
2018-01-18,785.498,785.498,768.52,771.197,2945178
2018-01-19,772.994,783.72,772.994,780.145,1981020
2018-01-22,780.145,785.498,773.883,781.922,1976208
2018-01-23,789.962,795.344,789.063,792.658,2361940
2018-01-24,795.344,816.776,794.455,805.142,4730593
2018-01-25,795.344,803.364,788.184,790.86,3146491
2018-01-26,794.455,795.344,784.609,785.498,3006502
2018-01-29,787.285,792.658,781.922,783.72,2281034
2018-01-30,781.922,788.184,776.56,778.347,3031345
2018-01-31,772.994,781.034,768.52,768.52,2899635
2018-02-01,774.772,788.184,774.772,781.922,2733346
2018-02-02,772.994,777.458,759.582,772.994,2800264
2018-02-05,759.582,761.37,745.281,747.059,2725624
2018-02-06,719.375,727.425,694.349,715.78,5163211
2018-02-07,726.536,741.726,704.185,705.963,5599632
2018-02-08,710.427,716.679,703.277,708.65,3225720
2018-02-09,684.531,697.934,684.531,693.45,3886731
2018-02-13,704.185,709.548,692.561,694.349,3027429
2018-02-14,695.237,699.721,684.531,689.894,3094457
2018-02-15,697.934,702.388,693.45,696.126,2458735
2018-02-16,705.963,714.901,701.489,707.751,2488391
2018-02-19,716.679,726.536,712.225,725.637,2161632
2018-02-20,722.052,724.738,715.78,722.931,1669147
2018-02-21,724.738,735.464,723.839,729.202,2568961
2018-02-22,726.536,727.425,715.78,719.375,2616519
2018-02-23,726.536,730.98,722.931,729.202,1631770
2018-02-26,735.464,735.464,726.536,730.071,1599991
2018-02-27,732.768,732.768,723.839,726.536,1997358
2018-02-28,722.931,723.839,707.751,707.751,2745767
2018-03-01,705.084,705.963,694.349,697.934,2802391
2018-03-02,684.531,698.823,683.623,694.349,2419793
2018-03-05,687.208,687.208,677.371,680.946,1758223
2018-03-06,688.986,694.349,680.048,682.734,1649116
2018-03-07,675.593,686.299,672.907,680.946,2047381
2018-03-08,687.208,688.087,677.371,680.946,1652473
2018-03-09,687.208,700.61,681.825,684.531,3291183
2018-03-12,693.45,695.237,685.43,692.561,1310834
2018-03-13,687.208,696.126,686.299,695.237,1166479
2018-03-14,689.894,697.025,689.894,691.672,1574812
2018-03-15,690.783,696.126,682.734,695.237,1692423
2018-03-16,694.349,701.489,691.672,697.025,2392152
2018-03-19,692.561,695.237,683.623,687.208,1515169
2018-03-20,679.139,689.894,678.26,689.894,1239326
2018-03-22,690.783,697.025,683.623,697.025,1560488
2018-03-23,679.139,687.208,669.332,672.008,2920673
2018-03-26,665.756,667.534,656.828,663.949,2472051
2018-03-27,663.949,689.894,663.07,686.299,2675158
2018-03-28,671.129,677.371,663.949,670.23,2396630
2018-03-29,679.139,681.825,670.23,676.492,2121124
2018-03-30,686.299,695.237,684.531,692.561,2332957
2018-04-02,688.087,693.45,682.734,682.734,1492451
2018-04-03,669.332,671.129,663.949,670.23,2183902
2018-04-04,672.008,678.26,665.756,675.593,1446683
2018-04-05,684.531,697.025,680.048,694.349,2048947
2018-04-06,688.087,693.45,680.946,681.825,2356569
2018-04-09,681.825,687.208,675.593,682.734,2336537
2018-04-10,705.963,710.427,697.934,699.721,5272988
2018-04-11,697.934,698.823,670.23,672.008,4479704
2018-04-12,674.685,681.825,672.008,676.492,3477503
2018-04-13,682.734,687.208,673.796,679.139,5771852
2018-04-16,687.208,700.61,686.299,693.45,3194051
2018-04-17,694.349,704.185,692.561,695.237,2612379
2018-04-18,704.185,719.375,703.277,716.679,4225910
2018-04-19,721.163,730.98,720.264,721.163,3690567
2018-04-20,723.839,732.768,721.163,731.869,2904782
2018-04-23,734.555,736.353,730.98,734.555,1568098
2018-04-24,747.958,753.33,741.726,745.281,2782359
2018-04-25,739.928,753.33,734.555,752.441,1919138
2018-04-26,752.441,755.128,748.856,751.543,1614650
2018-04-27,757.804,772.095,755.128,770.318,3415059
2018-05-01,768.52,784.609,764.945,780.145,2290547
2018-05-02,781.922,782.811,769.419,772.994,2161969
2018-05-07,772.994,778.347,768.52,772.994,2398756
2018-05-08,775.661,777.458,758.693,763.157,3061446
2018-05-09,753.33,761.37,751.543,757.804,2207177
2018-05-10,744.392,762.268,744.392,758.693,2130860
2018-05-11,766.733,770.318,762.268,768.52,1786646
2018-05-14,767.621,767.621,750.654,750.654,2298713
2018-05-15,745.281,747.958,738.15,739.029,2253056
2018-05-16,739.029,743.503,732.768,735.464,1323367
2018-05-17,734.555,735.464,729.202,730.98,1737856
2018-05-18,733.666,736.353,730.071,732.768,1448139
2018-05-21,729.202,729.202,722.052,722.052,1115673
2018-05-22,724.738,725.637,718.477,721.163,1423744
2018-05-23,724.738,727.425,711.346,716.679,2100869
2018-05-24,704.185,705.963,690.783,693.45,4035784
2018-05-25,688.087,695.237,681.825,689.894,2766021
2018-05-28,697.934,705.084,695.237,704.185,2581380
2018-05-29,708.65,716.679,705.084,714.032,3339300
2018-05-30,702.388,710.427,698.823,708.65,2915300
2018-05-31,721.163,725.637,714.901,718.477,3228853
2018-06-01,711.346,713.124,703.277,705.084,2356233
2018-06-04,714.901,721.163,711.346,714.901,1438739
2018-06-05,716.679,717.578,702.388,708.65,2056331
2018-06-06,713.124,725.637,713.124,721.163,1851101
2018-06-07,725.637,730.98,723.839,730.071,2320759
2018-06-08,732.768,738.15,722.931,722.931,2907466
2018-06-11,718.477,725.637,713.124,722.931,1174983
2018-06-12,728.333,728.333,719.375,720.264,1773551
2018-06-13,716.679,734.555,716.679,731.869,1320120
2018-06-14,728.333,730.071,710.427,711.346,2348175
2018-06-15,713.124,716.679,703.277,715.78,3098596
2018-06-18,713.124,715.78,704.185,714.901,1644082
2018-06-19,711.346,716.679,707.751,708.65,2358919
2018-06-20,707.751,716.679,699.721,715.78,2327137
2018-06-21,705.084,714.032,701.489,711.346,2240636
2018-06-22,706.872,709.548,702.388,705.084,1721742
2018-06-25,705.963,706.872,694.349,695.237,1562056
2018-06-26,684.531,702.388,682.734,700.61,1791458
2018-06-27,703.277,706.872,688.986,699.721,1830176
2018-06-28,700.61,700.61,692.561,697.025,2389580
2018-06-29,697.934,699.721,689.894,698.823,2500251
2018-07-02,693.45,694.349,681.825,683.623,2099862
2018-07-03,677.371,677.371,661.292,667.534,3252465
2018-07-04,660.394,672.907,659.505,668.433,1749606
2018-07-05,670.23,672.008,657.707,661.292,1873483
2018-07-06,660.394,664.848,655.929,659.505,2611818
2018-07-09,659.505,664.848,655.031,660.394,1364434
2018-07-10,667.534,671.129,664.848,664.848,2177858
2018-07-11,660.394,660.394,651.455,652.354,2256079
2018-07-12,652.354,654.142,646.093,649.658,2948086
2018-07-13,652.354,657.707,650.547,653.243,2027797
2018-07-17,653.243,665.756,652.354,660.394,2333403
2018-07-18,666.645,670.23,657.707,658.616,2209639
2018-07-19,660.394,665.756,657.707,662.181,2267716
2018-07-20,662.181,666.645,653.243,654.142,2415875
2018-07-23,650.547,658.616,649.658,655.929,1846066
2018-07-24,660.394,668.433,655.929,664.848,1590703
2018-07-25,670.23,672.907,665.756,666.645,1294047
2018-07-26,677.371,688.087,674.685,686.299,2088223
2018-07-27,691.672,693.45,685.43,690.783,1744458
2018-07-30,691.672,698.823,688.087,690.783,1944764
2018-07-31,686.299,686.299,671.129,677.371,3101619
2018-08-01,674.685,676.492,662.181,663.949,1899780
2018-08-02,655.031,663.07,651.455,655.031,2525988
2018-08-03,644.305,646.093,626.419,643.406,4306145
2018-08-06,645.204,670.23,644.305,668.433,3565233
2018-08-07,670.23,674.685,663.07,673.796,1733602
2018-08-08,671.129,676.492,664.848,665.756,2191958
2018-08-09,657.707,657.707,647.88,650.547,2317738
2018-08-10,651.455,651.455,635.357,636.266,2204156
2018-08-13,630.014,636.266,619.288,622.863,2876470
2018-08-14,629.115,641.638,627.318,639.841,1906381
2018-08-15,643.406,643.406,630.903,633.579,1697904
2018-08-16,630.903,640.73,630.014,638.053,2507637
2018-08-17,645.204,646.991,640.73,644.305,1685595
2018-08-20,648.769,651.455,643.406,649.658,1227579
2018-08-21,647.88,654.142,645.204,648.769,1477792
2018-08-22,650.547,652.354,640.73,652.354,3024965
2018-08-23,674.685,676.492,658.616,666.645,3056970
2018-08-24,672.008,672.008,661.292,663.949,2171255
2018-08-27,666.645,676.492,663.07,674.685,2138469
2018-08-28,683.623,686.299,677.371,677.371,1910073
2018-08-29,679.139,688.986,678.26,685.43,1970390
2018-08-30,685.43,686.299,672.008,674.685,2466345
2018-08-31,672.907,682.734,672.907,676.492,2290657
2018-09-03,673.796,674.685,660.394,661.292,1629198
2018-09-04,659.505,664.848,656.828,662.181,1911416
2018-09-05,656.828,659.505,652.354,654.142,2332172
2018-09-06,649.658,652.354,645.204,648.769,2092700
2018-09-07,643.406,648.769,639.841,644.305,2604770
2018-09-10,641.638,655.031,640.73,648.769,2104339
2018-09-11,652.354,656.828,647.88,649.658,1886351
2018-09-12,647.88,649.658,638.952,646.093,2656692
2018-09-13,647.88,662.181,646.991,660.394,1880085
2018-09-14,664.848,673.796,663.07,666.645,3007174
2018-09-18,664.848,695.237,664.848,691.672,3069054
2018-09-19,703.277,705.963,697.025,704.185,3208374
2018-09-20,707.751,712.225,699.721,709.548,2745990
2018-09-21,714.901,722.931,712.225,718.477,3550349
2018-09-25,723.839,724.738,712.225,717.578,2747558
2018-09-26,714.427,721.637,709.015,721.637,2275692
2018-09-27,718.941,724.353,710.832,712.61,2365265
2018-09-28,718.941,722.536,713.519,714.427,2218380
2018-10-01,711.721,716.244,704.501,709.914,2163726
2018-10-02,709.914,713.519,702.704,704.501,2468585
2018-10-03,704.501,708.106,698.19,701.805,1765524
2018-10-04,620.621,629.639,615.199,622.419,12953199
2018-10-05,620.621,622.419,604.365,608.878,6891484
2018-10-09,605.274,616.108,604.365,607.99,4249628
2018-10-10,607.99,614.31,607.99,612.493,3201024
2018-10-11,595.348,601.669,591.743,595.348,5253669
2018-10-12,589.037,590.824,578.202,586.35,6052069
2018-10-15,586.35,586.35,577.304,580.03,3705316
2018-10-16,581.827,588.148,581.827,583.634,3520516
2018-10-17,589.037,592.652,585.442,588.148,4463253
2018-10-18,588.148,602.577,588.148,598.982,6106610
2018-10-19,591.743,593.55,583.634,592.652,7538120
2018-10-22,587.249,593.55,579.121,585.442,20141008
2018-10-23,581.827,587.249,575.516,578.202,24069592
2018-10-24,577.304,586.35,573.719,581.827,13874651
2018-10-25,571.012,572.81,563.783,565.58,12070215
2018-10-26,569.195,583.634,565.58,575.516,14862838
2018-10-29,580.918,595.348,579.121,592.652,19153374
2018-10-30,583.634,586.35,561.077,568.287,49000332
2018-10-31,570.094,576.405,565.58,573.719,9213184
2018-11-01,571.012,583.634,571.012,582.716,6225449
2018-11-02,586.35,587.249,576.405,580.918,5429270
2018-11-05,572.81,580.03,571.012,575.516,4597170
2018-11-06,575.516,582.716,575.516,582.716,4216593
2018-11-07,586.35,592.652,580.03,583.634,6726528
2018-11-08,590.824,591.743,578.202,580.918,5160770
2018-11-09,587.249,593.55,570.094,571.911,6505588
2018-11-12,567.388,573.719,566.499,568.287,4052745
2018-11-13,561.985,566.499,557.472,560.168,6047191
2018-11-14,559.279,560.168,547.546,551.161,5415190
2018-11-15,543.043,551.161,543.043,550.242,4509259
2018-11-16,547.546,553.867,545.749,549.354,3329065
2018-11-19,550.242,553.867,543.941,547.546,2982522
2018-11-20,547.546,556.563,546.638,552.958,2935851
2018-11-21,545.749,550.242,541.235,543.941,3468857
2018-11-22,549.354,561.077,546.638,560.168,4168259
2018-11-26,561.077,568.287,555.665,561.077,3054692
2018-11-27,564.682,573.719,561.077,566.499,3011012
2018-11-28,570.094,577.304,566.499,567.388,3517191
2018-11-29,569.195,577.304,569.195,575.516,2907582
2018-11-30,572.81,575.516,568.287,574.607,5920592
2018-12-03,578.202,578.202,571.911,576.405,2931307
2018-12-04,572.81,574.607,555.665,556.563,3833689
2018-12-05,550.242,555.665,547.546,553.867,4073365
2018-12-06,551.161,556.563,546.638,550.242,3289488
2018-12-07,546.638,554.756,542.124,552.958,4877084
2018-12-10,543.941,554.756,543.043,543.941,3696446
2018-12-11,548.455,550.242,541.235,543.941,3584371
2018-12-12,543.941,555.665,542.124,552.958,5624712
2018-12-13,553.867,555.665,546.638,547.546,3354673
2018-12-14,543.043,551.161,532.208,532.208,6489848
2018-12-17,527.705,536.722,526.806,530.421,4582757
2018-12-18,523.191,523.191,509.651,513.285,5662181
2018-12-19,513.285,513.285,499.754,507.853,4628098
2018-12-20,502.451,503.34,490.727,494.312,6333205
2018-12-21,488.001,489.829,474.481,475.379,7143354
2018-12-25,460.94,462.757,451.933,456.446,5546779
2018-12-26,465.464,471.784,458.234,467.261,6519556
2018-12-27,485.315,493.424,480.792,488.001,5451994
2018-12-28,485.315,491.606,484.406,488.91,4183446
2019-01-04,476.288,480.792,470.866,478.994,4512584
2019-01-07,492.515,500.653,491.606,495.231,4554600
2019-01-08,505.137,507.853,497.947,502.451,3768949
2019-01-09,511.478,515.083,505.137,506.046,3063561
2019-01-10,500.653,504.248,497.947,499.754,3808415
2019-01-11,507.853,509.651,502.451,508.762,4416470
2019-01-15,504.248,509.651,499.754,507.853,3574060
2019-01-16,509.651,509.651,501.542,505.137,3235944
2019-01-17,509.651,514.174,506.954,509.651,2735755
2019-01-18,506.954,517.789,506.046,515.971,3024205
2019-01-21,522.282,525.907,518.678,520.485,2424685
2019-01-22,526.806,529.502,515.971,520.485,2953145
2019-01-23,519.576,527.705,519.576,523.191,3793006
2019-01-24,528.603,532.208,523.191,527.705,3789790
2019-01-25,532.208,533.107,524.998,530.421,2558047
2019-01-28,530.421,531.309,520.485,522.282,2548735
2019-01-29,523.191,532.208,521.384,531.309,4298739
2019-01-30,533.107,534.016,522.282,526.806,2839073
2019-01-31,534.914,539.438,531.309,534.016,3239380
2019-02-01,534.016,537.62,523.191,526.806,3337047
2019-02-04,532.208,543.941,532.208,541.235,3344030
2019-02-05,548.455,556.563,543.941,547.546,4851479
2019-02-06,548.455,558.39,546.638,553.867,4160057
2019-02-07,548.455,550.242,541.235,546.638,3068105
2019-02-08,534.016,543.043,534.016,538.539,4535310
2019-02-12,537.62,550.242,533.107,550.242,4536529
2019-02-13,550.242,554.756,545.749,548.455,4314258
2019-02-14,551.161,557.472,550.242,556.563,3663855
2019-02-15,549.354,550.242,538.539,547.546,4235326
2019-02-18,556.563,558.39,552.06,557.472,2426127
2019-02-19,552.958,563.783,548.455,561.077,2649836
2019-02-20,559.279,561.077,554.756,560.168,3151137
2019-02-21,555.665,559.279,552.958,555.665,2680101
2019-02-22,550.242,557.472,547.546,556.563,2677110
2019-02-25,562.884,562.884,555.665,556.563,1797450
2019-02-26,557.472,561.077,553.867,560.168,2253076
2019-02-27,562.884,565.58,560.168,561.077,2272033
2019-02-28,560.168,562.884,552.06,554.756,3820389
2019-03-01,555.665,562.884,554.756,561.985,2213724
2019-03-04,567.388,570.094,562.884,570.094,3089499
2019-03-05,569.195,570.094,561.985,561.985,2609154
2019-03-06,562.884,563.783,558.39,562.884,1843346
2019-03-07,557.472,566.499,556.563,565.58,2651613
2019-03-08,574.607,575.516,560.168,563.783,6401826
2019-03-11,568.287,575.516,564.682,572.81,4072921
2019-03-12,580.03,586.35,576.405,579.121,3982905
2019-03-13,582.716,584.533,572.81,577.304,3587918
2019-03-14,582.716,589.936,582.716,585.442,4555709
2019-03-15,589.936,595.348,589.936,591.743,5668831
2019-03-18,595.348,595.348,588.148,591.743,3226521
2019-03-19,589.037,590.824,584.533,588.148,2520133
2019-03-20,590.824,593.55,585.442,593.55,3286940
2019-03-22,597.165,598.982,590.824,598.064,3429724
2019-03-25,590.824,590.824,583.634,589.037,2921440
2019-03-26,596.247,603.476,594.459,601.669,5104677
2019-03-27,607.16,609.896,597.106,607.16,4046634
2019-03-28,605.323,606.232,595.279,598.943,3449813
2019-03-29,606.232,607.16,600.76,604.404,3010387
2019-04-01,611.713,614.449,606.232,610.804,3955943
2019-04-02,615.367,615.367,590.716,591.615,3904466
2019-04-03,587.99,587.99,575.2,577.936,4071388
2019-04-04,566.973,570.617,559.664,561.501,4069743
2019-04-05,558.756,572.444,558.756,569.719,2801954
2019-04-08,570.617,576.119,566.973,574.291,2164609
2019-04-09,571.546,573.363,567.891,570.617,1978410
2019-04-10,564.237,575.2,563.338,570.617,2321014
2019-04-11,571.546,572.444,566.973,569.719,2437880
2019-04-12,568.81,575.2,562.41,572.444,2796806
2019-04-15,578.844,582.499,576.119,578.844,2085967
2019-04-16,584.316,589.807,581.58,588.899,2671943
2019-04-17,583.407,584.316,577.027,577.027,2219372
2019-04-18,572.444,573.363,560.583,562.41,2805240
2019-04-19,559.664,562.41,552.376,557.847,1962090
2019-04-22,554.193,566.074,551.457,564.237,1687504
2019-04-23,564.237,574.291,564.237,567.891,2284214
2019-04-24,571.546,571.546,558.756,561.501,3154745
2019-04-25,566.973,578.844,563.338,575.2,2836784
2019-04-26,574.291,575.2,566.074,571.546,2159023
2019-05-07,570.617,574.291,557.847,561.501,4322535
2019-05-08,550.549,554.193,543.23,545.976,2972489
2019-05-09,544.159,550.549,539.586,547.803,2539632
2019-05-10,545.976,553.284,541.413,545.067,2947736
2019-05-13,563.338,572.444,558.756,567.891,4948490
2019-05-14,558.756,575.2,558.756,574.291,4811034
2019-05-15,577.027,588.899,572.444,587.99,3923742
2019-05-16,574.291,587.99,569.719,586.153,2842589
2019-05-17,584.316,588.899,578.844,582.499,2901406
2019-05-20,579.753,591.615,579.753,587.99,2712687
2019-05-21,584.316,587.062,572.444,573.363,2890124
2019-05-22,573.363,592.533,569.719,592.533,4090773
2019-05-23,588.899,591.615,578.844,583.407,2946641
2019-05-24,581.58,581.58,571.546,578.844,2926596
2019-05-27,586.153,587.062,577.027,579.753,1670964
2019-05-28,577.936,586.153,577.936,581.58,2650803
2019-05-29,573.363,577.027,566.074,569.719,2686620
2019-05-30,561.501,565.156,553.284,553.284,3227580
2019-05-31,552.376,560.583,551.457,553.284,3435794
2019-06-03,547.803,557.847,547.803,551.457,2816410
2019-06-04,557.847,557.847,541.413,541.413,3369968
2019-06-05,551.457,559.664,547.803,559.664,3281907
2019-06-06,552.376,557.847,546.894,549.63,3039411
2019-06-07,555.111,562.41,554.193,559.664,1630110
2019-06-10,566.074,567.891,561.501,565.156,2105901
2019-06-11,564.237,566.973,562.41,564.237,1670636
2019-06-12,558.756,562.41,555.111,556.02,2621121
2019-06-13,555.111,561.501,552.376,553.284,2279941
2019-06-14,555.111,557.847,552.376,554.193,2570300
2019-06-17,550.549,554.193,548.712,548.712,1663844
2019-06-18,550.549,554.193,545.067,545.976,1584218
2019-06-19,554.193,561.501,553.284,561.501,2465154
2019-06-20,563.338,579.753,562.41,577.027,3640612
2019-06-21,577.027,577.936,567.891,567.891,3342366
2019-06-24,565.156,566.973,555.111,555.111,2044018
2019-06-25,556.939,557.847,548.712,550.549,2139087
2019-06-26,546.894,549.63,542.322,542.322,2159461
2019-06-27,540.494,542.322,536.86,541.413,3023311
2019-06-28,543.23,544.159,538.677,543.23,3033059
2019-07-01,556.02,560.583,552.376,558.756,2858361
2019-07-02,562.41,568.81,562.41,566.973,2129668
2019-07-03,560.583,567.891,559.664,567.891,1595061
2019-07-04,569.719,577.027,566.973,576.119,1707766
2019-07-05,577.027,587.99,577.027,586.153,2410061
2019-07-08,580.672,587.062,580.672,582.499,1912036
2019-07-09,584.316,591.615,580.672,582.499,2467672
2019-07-10,579.753,587.062,576.119,584.316,2272383
2019-07-11,590.716,592.533,587.99,590.716,2089581
2019-07-12,592.533,592.533,587.99,591.615,1885748
2019-07-16,591.615,596.197,587.99,594.37,2322767
2019-07-17,595.279,597.106,592.533,593.452,3199541
2019-07-18,591.615,595.279,588.899,591.615,3090781
2019-07-19,593.452,595.279,585.234,594.37,2270522
2019-07-22,592.533,593.452,579.753,583.407,2331092
2019-07-23,578.844,587.062,573.363,586.153,2368112
2019-07-24,584.316,587.062,578.844,584.316,1797359
2019-07-25,589.807,589.807,584.316,586.153,1618827
2019-07-26,585.234,588.899,581.58,586.153,1014232
2019-07-29,587.062,588.899,584.316,586.153,1300977
2019-07-30,592.533,594.37,586.153,589.807,1904915
2019-07-31,588.899,588.899,577.027,577.936,2322877
2019-08-01,575.2,578.844,572.444,575.2,1630220
2019-08-02,566.074,569.719,563.338,569.719,2330324
2019-08-05,571.546,572.444,549.63,552.376,3405563
2019-08-06,536.86,552.376,531.369,552.376,2897899
2019-08-07,548.712,556.939,547.803,548.712,2529336
2019-08-08,546.894,552.376,543.23,549.63,2222657
2019-08-09,556.939,559.664,547.803,551.457,2235254
2019-08-13,544.159,547.803,537.769,540.494,2502066
2019-08-14,547.803,551.457,545.067,550.549,2590892
2019-08-15,538.677,545.976,536.86,545.067,1735259
2019-08-16,545.976,558.756,545.976,558.756,2028684
2019-08-19,566.973,575.2,565.156,572.444,2617290
2019-08-20,574.291,584.316,570.617,583.407,2310062
2019-08-21,582.499,595.279,581.58,589.807,3601402
2019-08-22,588.899,591.615,580.672,583.407,2906664
2019-08-23,584.316,593.452,584.316,590.716,2140511
2019-08-26,573.363,589.807,572.444,587.062,3327800
2019-08-27,588.899,595.279,586.153,594.37,4065802
2019-08-28,596.197,602.587,591.615,599.851,4272810
2019-08-29,605.323,606.232,597.106,598.943,2497793
2019-08-30,602.587,602.587,597.106,601.669,1919484
2019-09-02,598.014,604.404,597.106,600.76,2425176
2019-09-03,598.014,601.669,593.452,593.452,2036789
2019-09-04,591.615,592.533,584.316,588.899,1909846
2019-09-05,594.37,602.587,592.533,598.943,2413127
2019-09-06,602.587,605.323,597.106,603.486,3000637
2019-09-09,606.232,609.896,604.404,608.977,1574140
2019-09-10,612.631,612.631,591.615,596.197,3573143
2019-09-11,593.452,603.486,587.062,601.669,3030758
2019-09-12,598.943,605.323,598.014,601.669,2977309
2019-09-13,608.059,618.113,604.404,614.449,4818809
2019-09-17,616.266,629.056,615.367,621.747,3878398
2019-09-18,626.34,628.137,612.631,612.631,3839844
2019-09-19,619.021,626.34,614.449,622.656,2236022
2019-09-20,628.137,629.974,622.656,625.411,2596259
2019-09-24,621.747,628.137,620.849,623.584,2080053
2019-09-25,625.411,633.619,620.849,632.72,2845437
2019-09-26,634.537,644.582,634.537,637.283,4601614
2019-09-27,638.211,639.12,629.885,636.355,2637964
2019-09-30,634.508,636.355,627.12,636.355,2982705
2019-10-01,635.426,640.977,632.661,637.283,2803946
2019-10-02,629.885,636.355,629.885,633.569,2246014
2019-10-03,624.345,629.885,623.416,628.048,2214832
2019-10-04,627.12,644.67,627.12,643.742,2337289
2019-10-07,647.436,652.976,640.977,647.436,2562063
2019-10-08,650.211,652.976,647.436,651.12,4255562
2019-10-09,649.293,657.599,648.364,656.67,2735084
2019-10-10,655.752,657.599,647.436,653.895,2884717
2019-10-11,657.599,660.374,649.293,658.527,3488665
2019-10-15,662.211,672.374,661.292,671.445,3491913
2019-10-16,674.211,682.527,669.598,671.445,2860463
2019-10-17,672.374,674.211,661.292,662.211,2318665
2019-10-18,664.986,669.598,662.211,665.905,2070937
2019-10-21,667.761,676.996,664.058,673.302,3259992
2019-10-23,676.996,678.843,664.986,676.996,2435924
2019-10-24,675.149,675.149,657.599,659.445,4792161
2019-10-25,659.445,667.761,653.895,666.843,3186906
2019-10-28,664.058,674.211,661.292,670.527,2273949
2019-10-29,673.302,678.843,666.843,668.68,4383975
2019-10-30,664.986,668.68,658.527,659.445,2580577
2019-10-31,666.843,668.68,657.599,665.905,4731854
2019-11-01,663.129,676.996,663.129,676.996,1799279
2019-11-05,681.618,691.771,677.924,685.312,5068909
2019-11-06,686.22,686.22,676.067,677.924,1937328
2019-11-07,677.924,677.924,668.68,677.924,1803069
2019-11-08,678.843,680.68,667.761,676.996,6312425
2019-11-11,667.761,674.211,650.211,651.12,3713547
2019-11-12,653.895,658.527,651.12,654.833,2929327
2019-11-13,657.599,658.527,651.12,653.895,3583728
2019-11-14,655.752,656.67,644.67,650.211,2517780
2019-11-15,651.12,654.833,639.12,641.885,4388412
2019-11-18,641.885,645.589,638.211,643.742,3489421
2019-11-19,646.517,648.364,639.12,647.436,2512149
2019-11-20,646.517,647.436,640.048,646.517,3558176
2019-11-21,647.436,663.129,646.517,662.211,5603778
2019-11-22,661.292,661.292,645.589,646.517,3451959
2019-11-25,652.048,663.129,651.12,662.211,1853200
2019-11-26,666.843,680.68,666.843,677.924,7776816
2019-11-27,683.455,688.067,678.843,685.312,2534671
2019-11-28,683.455,692.689,680.68,691.771,3046044
2019-11-29,692.689,699.158,688.996,693.618,3311962
2019-12-02,695.474,695.474,686.22,687.159,1695987
2019-12-03,682.527,685.312,675.149,682.527,2846065
2019-12-04,680.68,688.996,678.843,682.527,2958885
2019-12-05,690.852,693.618,684.383,686.22,2163186
2019-12-06,695.474,696.393,686.22,694.536,2299610
2019-12-09,697.311,698.22,687.159,692.689,2439066
2019-12-10,691.771,696.393,688.067,695.474,3670671
2019-12-11,689.924,696.393,688.996,691.771,1755864
2019-12-12,696.393,698.22,683.455,685.312,2055237
2019-12-13,694.536,695.474,688.067,692.689,4902601
2019-12-16,697.311,713.943,697.311,706.536,3312504
2019-12-17,707.474,708.393,696.393,707.474,2903015
2019-12-18,718.546,718.546,703.771,712.096,3686803
2019-12-19,712.096,719.484,706.536,715.77,3186906
2019-12-20,721.321,722.259,712.096,717.627,3548863
2019-12-23,715.77,717.627,703.771,705.627,3353757
2019-12-24,704.699,709.311,704.699,708.393,977163
2019-12-25,707.474,708.393,697.311,700.077,936777
2019-12-26,700.077,712.096,700.077,707.474,3687887
2019-12-27,705.627,709.311,703.771,704.699,1510190
2019-12-30,705.627,705.627,693.618,697.311,1536502
2020-01-06,688.996,696.393,686.22,693.618,2583285
2020-01-07,688.996,698.22,688.996,697.311,2485082
2020-01-08,670.527,674.211,664.986,668.68,4762821
2020-01-09,681.618,682.527,668.68,672.374,3642952
2020-01-10,673.302,678.843,673.302,678.843,1923685
2020-01-14,688.067,689.924,679.761,681.618,1904631
2020-01-15,676.996,686.22,676.067,684.383,2774928
2020-01-16,691.771,694.536,688.067,692.689,2619339
2020-01-17,695.474,701.005,694.536,696.393,2066065
2020-01-20,697.311,710.24,696.393,707.474,1753263
2020-01-21,712.096,713.025,704.699,711.168,1700969
2020-01-22,714.852,715.77,708.393,711.168,1481715
2020-01-23,706.536,713.025,701.005,706.536,2062708
2020-01-24,707.474,707.474,699.158,706.536,1376474
2020-01-27,705.627,713.943,701.944,710.24,2002291
2020-01-28,711.168,714.852,703.771,706.536,2114572
2020-01-29,714.852,719.484,705.627,713.943,2443396
2020-01-30,719.484,724.096,708.393,711.168,3054705
2020-01-31,718.546,725.943,716.699,716.699,3747545
2020-02-03,703.771,716.699,699.158,712.096,3358520
2020-02-04,708.393,723.178,703.771,719.484,2637204
2020-02-05,729.637,738.861,727.79,737.024,2931815
2020-02-06,743.493,748.116,737.024,739.8,3523962
2020-02-07,738.861,741.647,735.168,738.861,1996012
2020-02-10,738.861,745.33,737.024,738.861,2345841
2020-02-12,737.024,745.33,713.943,724.096,3809152
2020-02-13,725.943,726.852,715.77,723.178,1954651
2020-02-14,722.259,724.096,714.852,721.321,2462776
2020-02-17,718.546,724.096,712.096,722.259,1695771
2020-02-18,719.484,728.708,716.699,719.484,1880594
2020-02-19,721.321,729.637,718.546,726.852,1819311
2020-02-20,729.637,737.024,721.321,722.259,2013120
2020-02-21,721.321,724.096,713.025,717.627,2074185
2020-02-25,694.536,702.852,688.996,692.689,3846724
2020-02-26,693.618,693.618,675.149,683.455,3635374
2020-02-27,677.924,683.455,654.833,657.599,3982713
2020-02-28,643.742,643.742,623.416,628.957,6613423
2020-03-02,619.733,664.986,619.733,658.527,6065237
2020-03-03,669.598,680.68,654.833,654.833,6660738
2020-03-04,646.517,678.843,643.742,676.067,6413226
2020-03-05,676.996,678.843,668.68,676.996,4795411
2020-03-06,668.68,668.68,652.048,654.833,4174465
2020-03-09,626.202,628.048,583.713,588.316,6462164
2020-03-10,569.857,586.479,539.388,585.57,9086919
2020-03-11,581.867,584.642,564.316,566.153,4822697
2020-03-12,547.684,550.46,520.919,528.287,7198421
2020-03-13,463.646,494.115,445.178,476.565,9081073
2020-03-16,462.718,469.187,437.8,440.546,10925070
2020-03-17,430.383,438.699,404.536,435.933,12053708
2020-03-18,433.168,444.249,414.699,415.618,8799887
2020-03-19,420.23,423.924,392.527,398.067,9401127
2020-03-23,400.842,412.842,392.527,409.158,8172987
2020-03-24,430.383,468.269,423.924,467.34,8324244
2020-03-25,513.502,559.694,496.89,559.694,10098730
2020-03-26,541.225,543.072,495.962,498.747,7874044
2020-03-27,521.828,527.369,483.034,507.981,5631278
2020-03-30,468.604,490.164,460.18,490.164,8654392
2020-03-31,491.103,492.989,474.234,485.483,5936364
2020-04-01,476.11,480.792,442.363,448.921,7337842
2020-04-02,437.691,441.425,413.316,426.432,8028073
2020-04-03,420.813,425.494,400.191,407.687,7767623
2020-04-06,402.077,434.876,402.077,428.319,7571832
2020-04-07,458.293,461.118,432.99,450.807,6608027
2020-04-08,443.301,461.118,431.123,453.622,5357846
2020-04-09,461.118,471.429,456.437,461.118,4894882
2020-04-10,468.604,476.11,450.807,466.738,4515464
2020-04-13,462.056,477.049,459.232,462.056,3561796
2020-04-14,461.118,481.73,461.118,477.987,3862046
2020-04-15,472.357,475.172,462.995,466.738,5411301
2020-04-16,454.56,458.293,447.992,450.807,6655402
2020-04-17,458.293,465.799,449.859,459.232,4501379
2020-04-20,449.859,471.429,447.992,470.491,3569159
2020-04-21,463.923,469.552,456.437,460.18,3859911
2020-04-22,450.807,457.365,448.921,455.488,3268591
2020-04-23,455.488,471.429,455.488,470.491,2865164
2020-04-24,471.429,471.429,460.18,463.923,2555739
2020-04-27,467.666,479.853,466.738,479.853,2884583
2020-04-28,482.678,488.288,471.429,472.357,3394600
2020-04-30,496.722,504.219,488.288,501.414,4904486
2020-05-01,492.051,500.475,477.987,478.915,4369928
2020-05-07,469.552,479.853,468.604,470.491,3067891
2020-05-08,479.853,498.609,477.049,495.784,3403349
2020-05-11,504.219,525.789,502.362,520.159,3015181
2020-05-12,514.539,514.539,500.475,510.786,3103207
2020-05-13,501.414,506.095,494.846,502.362,2940280
2020-05-14,495.784,498.609,481.73,483.616,3129242
2020-05-15,480.792,488.288,468.604,472.357,4079281
2020-05-18,473.296,481.73,467.666,480.792,4390200
2020-05-19,493.917,501.414,488.288,491.103,5393269
2020-05-20,487.36,492.989,482.678,492.989,2388436
2020-05-21,498.609,505.157,476.11,477.987,4792238
2020-05-22,475.172,477.049,458.293,461.118,6182729
2020-05-25,472.357,507.033,472.357,504.219,6087234
2020-05-26,509.858,524.85,503.29,518.292,5802350
2020-05-27,519.231,521.087,500.475,514.539,6121378
2020-05-28,522.026,522.964,510.786,519.231,5271634
2020-05-29,512.653,520.159,508.92,511.734,3912086
2020-06-01,515.478,519.231,508.92,514.539,2300731
2020-06-02,516.406,541.719,513.591,539.833,4540539
2020-06-03,558.578,559.516,539.833,544.524,4922410
2020-06-04,559.516,560.455,531.408,537.038,4009821
2020-06-05,541.719,565.146,540.781,562.331,4665480
2020-06-08,581.076,584.82,567.022,573.59,3533521
2020-06-09,573.59,581.076,567.961,578.262,4185127
2020-06-10,559.516,571.704,558.578,565.146,4133912
2020-06-11,550.154,552.958,528.593,531.408,5830199
2020-06-12,503.29,521.087,494.846,521.087,8371854
2020-06-15,514.539,517.344,485.483,488.288,6432189
2020-06-16,504.219,526.717,498.609,522.964,6335093
2020-06-17,517.344,518.292,507.981,515.478,3244475
2020-06-18,507.981,508.92,495.784,504.219,3871435
2020-06-19,502.362,504.219,496.722,498.609,6116148
2020-06-22,494.846,497.661,485.483,494.846,2992561
2020-06-23,499.547,507.033,492.989,496.722,2880316
2020-06-24,489.226,496.722,485.483,492.051,3545366
2020-06-25,477.049,477.987,459.232,468.604,5192144
2020-06-26,477.049,480.792,472.357,480.792,3742010
2020-06-29,468.604,471.429,462.056,463.923,3987842
2020-06-30,475.172,480.792,470.491,472.357,4606585
2020-07-01,468.604,473.296,458.293,461.118,4103183
2020-07-02,454.56,464.861,450.807,453.622,6787281
2020-07-03,454.56,460.18,435.805,443.301,5634940
2020-07-06,438.63,449.859,436.743,447.992,5461129
2020-07-07,441.425,447.992,430.195,433.938,6839882
2020-07-08,431.123,442.363,428.319,434.876,6989365
2020-07-09,433.938,436.743,426.432,427.38,5187663
2020-07-10,423.617,424.566,405.82,405.82,8235814
2020-07-13,416.121,418.008,406.758,416.121,7333469
2020-07-14,410.502,419.874,407.687,416.121,4487189
2020-07-15,423.617,432.052,420.813,427.38,5823903
2020-07-16,437.691,446.126,431.123,435.805,7661885
2020-07-17,432.052,432.99,422.689,424.566,3334316
2020-07-20,427.38,430.195,418.946,425.494,2972716
2020-07-21,420.813,424.566,417.06,420.813,2451495
2020-07-22,421.751,428.319,418.946,420.813,2931424
2020-07-27,417.06,418.946,408.635,416.121,3577695
2020-07-28,412.378,414.245,407.687,407.687,2633736
2020-07-29,404.882,413.316,401.129,407.687,3167333
2020-07-30,408.635,410.502,395.509,396.448,3800587
2020-07-31,393.633,400.191,376.754,377.692,6917240
2020-08-03,377.692,388.951,373.959,384.26,5753482
2020-08-04,389.89,406.758,389.89,404.882,4487509
2020-08-05,404.882,415.183,397.386,412.378,6885444
2020-08-06,408.635,415.183,403.015,404.882,4992405
2020-08-07,412.378,418.946,404.882,414.245,4932973
2020-08-11,418.008,439.548,418.008,436.743,5728408
2020-08-12,442.363,443.301,433.938,439.548,4905552
2020-08-13,438.63,439.548,422.689,431.123,5610400
2020-08-14,430.195,431.123,421.751,421.751,3055087
2020-08-17,424.566,430.195,420.813,420.813,2396546
2020-08-18,418.008,421.751,414.245,418.946,3087737
2020-08-19,419.874,434.876,415.183,434.876,3808269
2020-08-20,424.566,426.432,414.245,416.121,5492818
2020-08-21,418.946,427.38,418.008,423.617,3621547
2020-08-24,425.494,425.494,413.316,414.245,2713332
2020-08-25,425.494,432.052,422.689,428.319,4674766
2020-08-26,423.617,425.494,419.874,422.689,2560433
2020-08-27,416.121,418.946,404.882,405.82,4441522
2020-08-28,409.563,422.689,407.687,413.316,7446569
2020-08-31,422.689,432.99,422.689,427.38,5966985
2020-09-01,420.813,424.566,417.06,421.751,3824167
2020-09-02,424.566,430.195,422.689,427.38,3012834
2020-09-03,438.63,440.496,428.319,433.938,3780847
2020-09-04,423.617,430.195,420.813,428.319,3476651
2020-09-07,435.805,441.425,432.99,438.63,3782875
2020-09-08,440.496,453.622,440.496,451.735,3963835
2020-09-09,441.425,445.187,436.743,438.63,4682874
2020-09-10,443.301,453.622,439.548,453.622,3604475
2020-09-11,453.622,456.437,445.187,453.622,4243918
2020-09-14,454.56,460.18,451.735,455.488,2859295
2020-09-15,456.437,458.293,447.992,456.437,3267096
2020-09-16,457.365,457.365,450.807,451.735,2761774
2020-09-17,451.735,458.293,447.992,450.807,3596581
2020-09-18,454.56,457.365,449.859,455.488,4334717
2020-09-23,447.992,450.807,440.496,444.249,4625577
2020-09-24,441.425,442.363,426.432,427.38,5518000
2020-09-25,430.195,431.123,417.06,422.689,5082032
2020-09-28,427.38,438.63,422.689,438.63,4598476
2020-09-29,445.306,445.306,431.943,437.671,4391187
2020-09-30,437.671,440.526,429.089,430.047,4529831
2020-10-02,431.943,443.39,425.267,430.995,5463527
2020-10-05,436.713,454.837,436.713,454.837,4861445
2020-10-06,459.607,461.503,451.972,457.691,3732263
2020-10-07,451.972,470.086,450.066,467.231,4485679
2020-10-08,476.762,476.762,466.273,469.138,4504872
2020-10-09,474.846,474.846,462.461,467.231,4426635
2020-10-12,468.18,475.804,462.461,471.034,3363631
2020-10-13,476.762,478.668,466.273,471.992,3201494
2020-10-14,465.315,471.034,463.409,465.315,2185578
2020-10-15,463.409,466.273,459.607,462.461,2542675
2020-10-16,462.461,462.461,453.879,453.879,2086473
2020-10-19,453.879,460.545,451.972,460.545,2161037
2020-10-20,455.775,456.733,447.192,450.066,2567110
2020-10-21,448.15,463.409,447.192,460.545,2953152
2020-10-22,457.691,461.503,453.879,458.649,2433606
2020-10-23,465.315,468.18,461.503,466.273,2286887
2020-10-26,466.273,473.908,458.649,463.409,3011253
2020-10-27,457.691,457.691,448.15,452.93,2762595
2020-10-28,446.254,447.192,432.891,438.63,3357442
2020-10-29,430.995,447.192,427.173,446.254,3054356
2020-10-30,442.432,446.254,429.089,432.891,4081390
2020-11-02,432.891,450.066,432.891,449.108,3190064
2020-11-04,456.733,464.367,450.066,459.607,4288307
2020-11-05,459.607,468.18,453.879,467.231,3286863
2020-11-06,459.607,463.409,449.108,450.066,5249059
2020-11-09,458.649,460.545,451.014,456.733,3401071
2020-11-10,478.668,498.698,478.668,492.979,14762514
2020-11-11,507.28,512.041,487.251,497.74,7237579
2020-11-12,488.209,490.105,464.367,467.231,6110181
2020-11-13,462.461,462.461,444.348,446.254,5834048
2020-11-16,458.649,473.908,454.837,467.231,4532978
2020-11-17,482.481,483.439,472.95,478.668,4526055
2020-11-18,474.846,474.846,462.461,463.409,2951369
2020-11-19,459.607,463.409,456.733,462.461,3149058
2020-11-20,458.649,469.138,455.775,469.138,2655729
2020-11-24,483.439,498.698,482.481,496.782,5444440
2020-11-25,512.999,513.947,491.063,492.021,4635650
2020-11-26,485.345,490.105,480.574,486.293,2870721
2020-11-27,491.063,506.322,490.105,504.406,4787927
2020-11-30,499.646,500.604,480.574,482.481,7913074
2020-12-01,476.762,495.824,476.762,493.927,3396876
2020-12-02,495.824,517.759,491.063,514.905,6189362
2020-12-03,519.665,535.882,518.707,531.112,6525169
2020-12-04,529.206,529.206,519.665,520.623,3596137
2020-12-07,533.966,534.924,515.863,515.863,3215758
2020-12-08,509.186,516.811,507.28,510.125,2730925
2020-12-09,507.28,516.811,506.322,509.186,3400547
2020-12-10,509.186,520.623,506.322,506.322,3426240
2020-12-11,507.28,512.041,496.782,497.74,3108681
2020-12-14,499.646,512.999,498.698,510.125,2596790
2020-12-15,503.458,509.186,499.646,500.604,2260459
2020-12-16,512.041,516.811,503.458,504.406,3210200
2020-12-17,502.5,505.364,490.105,490.105,3932153
2020-12-18,495.824,500.604,489.157,491.063,6869785
2020-12-21,493.927,501.552,490.105,500.604,4774713
2020-12-22,495.824,512.999,492.021,505.364,5998386
2020-12-23,509.186,511.083,501.552,508.238,4899093
2020-12-24,510.125,521.581,505.364,514.905,4334451
2020-12-25,519.665,521.581,509.186,511.083,1502323
2020-12-28,512.041,518.707,509.186,518.707,2411163
2020-12-29,524.435,531.112,519.665,529.206,3713595
2020-12-30,528.258,529.206,518.707,524.435,3519683
2021-01-04,522.539,522.539,504.406,507.28,4485785
2021-01-05,506.322,515.863,504.406,512.999,3594983
2021-01-06,511.083,523.487,508.238,521.581,3278473
2021-01-07,529.206,531.112,516.811,516.811,3685909
2021-01-08,517.759,531.112,513.947,528.258,4665119
2021-01-12,528.258,534.924,520.623,529.206,3297245
2021-01-13,527.3,534.924,524.435,531.112,2824367
2021-01-14,526.342,535.882,523.487,527.3,3091482
2021-01-15,528.258,537.788,523.487,532.07,3642386
2021-01-18,529.206,533.018,516.811,517.759,2645558
2021-01-19,519.665,532.07,518.707,526.342,3246276
2021-01-20,520.623,538.736,519.665,535.882,4785725
2021-01-21,542.559,557.808,539.694,554.953,7053944
2021-01-22,546.371,553.037,538.736,538.736,5148695
2021-01-25,546.371,548.267,536.84,541.601,2112901
2021-01-26,540.643,545.413,536.84,540.643,2476919
2021-01-27,546.371,555.911,544.465,553.037,2607277
2021-01-28,537.788,550.183,535.882,547.329,4224332
2021-01-29,553.995,563.536,550.183,563.536,4056639
2021-02-01,560.672,574.015,557.808,570.212,4533397
2021-02-02,574.973,589.274,573.057,588.316,4214369
2021-02-03,584.513,613.115,582.597,612.157,4961913
2021-02-04,614.073,622.646,612.157,619.792,4351335
2021-02-05,619.792,634.093,619.792,631.229,4980057
2021-02-08,635.999,647.446,618.834,622.646,6297172
2021-02-09,620.75,645.53,615.022,627.416,5363372
2021-02-10,615.022,651.248,615.022,649.352,4854522
2021-02-12,655.07,662.705,645.53,660.789,3329233
2021-02-15,663.663,668.423,651.248,659.831,3579356
2021-02-16,658.883,674.142,658.883,668.423,5309571
2021-02-17,667.465,669.381,650.29,654.122,5056195
2021-02-18,655.07,663.663,643.624,644.582,4165394
2021-02-19,636.947,643.624,630.281,636.947,5019069
2021-02-22,650.29,657.925,645.53,646.488,3544538
2021-02-24,651.248,672.235,641.717,662.705,5278948
2021-02-25,669.381,675.09,662.705,666.507,3216597
2021-02-26,656.986,657.925,633.145,635.051,4107819
2021-03-01,643.624,650.29,631.229,644.582,3267985
2021-03-02,644.582,650.29,632.187,635.999,2233296
2021-03-03,636.947,642.675,630.281,639.821,2591232
2021-03-04,643.624,655.07,637.905,646.488,3219847
2021-03-05,645.53,646.488,628.374,637.905,2433501
2021-03-08,646.488,654.122,637.905,640.769,2727989
2021-03-09,650.29,662.705,645.53,662.705,3753238
2021-03-10,661.747,670.329,651.248,667.465,2688764
2021-03-11,667.465,669.381,657.925,663.663,3969175
2021-03-12,659.831,659.831,635.999,649.352,5297302
2021-03-15,656.028,661.747,648.404,656.028,3565199
2021-03-16,656.028,663.663,650.29,657.925,4068071
2021-03-17,654.122,672.235,649.352,672.235,3384606
2021-03-18,673.184,673.184,660.789,663.663,2334184
2021-03-19,662.705,668.423,656.028,668.423,3555761
2021-03-22,659.831,662.705,644.582,647.446,3479096
2021-03-23,647.446,657.925,642.675,642.675,3014294
2021-03-24,633.145,639.821,625.52,627.416,2991011
2021-03-25,636.947,654.122,636.947,645.53,3344229
2021-03-26,653.164,657.925,646.488,650.29,2279127
2021-03-29,648.404,649.352,632.187,637.905,4463867
2021-03-30,642.725,653.352,638.873,652.384,2816705
2021-03-31,644.661,654.32,632.118,632.118,3238336
2021-04-01,635.011,638.873,625.362,630.182,2691946
2021-04-02,620.533,625.362,614.745,620.533,3067777
2021-04-05,630.182,633.085,622.468,625.362,1786099
2021-04-06,631.15,632.118,613.777,616.681,2190528
2021-04-07,618.607,630.182,618.607,628.256,3166320
2021-04-08,627.288,627.288,611.851,612.819,2536620
2021-04-09,625.362,629.224,618.607,618.607,2948303
2021-04-12,620.533,626.33,614.745,617.639,1991267
2021-04-13,622.468,623.426,608.957,610.883,3196370
2021-04-14,603.17,603.17,588.691,590.627,3525881
2021-04-15,596.414,605.096,591.585,600.266,2353523
2021-04-16,601.234,605.096,594.479,601.234,2512373
2021-04-19,604.128,605.096,582.904,582.904,3882438
2021-04-20,573.244,574.212,563.595,566.489,4314637
2021-04-21,550.084,554.914,544.297,548.158,4134131
2021-04-22,557.808,559.734,547.191,555.882,3659654
2021-04-23,559.734,559.734,545.265,557.808,4315985
2021-04-26,561.669,571.319,556.84,569.393,3092127
2021-04-27,564.563,573.244,560.701,570.351,3283410
2021-04-28,599.298,602.202,586.755,601.234,5572171
2021-04-30,593.511,593.511,581.936,585.787,4434215
2021-05-06,593.511,609.925,590.627,604.128,5137485
2021-05-07,607.99,615.713,601.234,612.819,4106673
2021-05-10,615.713,624.394,613.777,620.533,2809038
2021-05-11,615.713,616.681,600.266,603.17,3724107
2021-05-12,574.212,593.511,571.319,581.936,12279709
2021-05-13,579.032,588.691,577.116,581.936,4627052
2021-05-14,587.723,594.479,582.904,590.627,3252531
2021-05-17,600.266,619.575,598.34,615.713,4618244
2021-05-18,618.607,619.575,606.054,614.745,4675651
2021-05-19,607.99,609.925,592.543,598.34,4472348
2021-05-20,591.585,598.34,586.755,595.447,3443503
2021-05-21,590.627,607.022,589.659,600.266,3896945
2021-05-24,599.298,610.883,597.382,605.096,5775164
2021-05-25,600.266,611.851,599.298,610.883,5047958
2021-05-26,606.054,611.851,604.128,607.022,4931177
2021-05-27,604.128,619.575,601.234,617.639,41104961
2021-05-28,617.639,641.767,615.713,639.841,5709469
2021-05-31,635.979,635.979,622.468,627.288,3830213
2021-06-01,632.118,638.873,619.575,637.905,3443607
2021-06-02,641.767,677.47,641.767,675.544,7218074
2021-06-03,669.747,679.406,666.863,673.618,4946513
2021-06-04,666.863,667.831,654.32,665.895,4221483
2021-06-07,668.789,683.267,664.927,682.299,4109574
2021-06-08,687.129,705.459,687.129,698.704,4430589
2021-06-09,706.427,719.938,704.501,709.321,4685494
2021-06-10,712.215,719.938,701.598,705.459,2772355
2021-06-11,706.427,713.183,702.566,703.534,3403921
2021-06-14,704.501,708.353,683.267,686.161,3603079
2021-06-15,692.916,707.385,690.023,703.534,3149015
2021-06-16,703.534,717.044,703.534,704.501,2803027
2021-06-17,707.385,711.257,699.672,702.566,2082971
2021-06-18,700.64,705.459,687.129,689.055,4892319
2021-06-21,668.789,673.618,663.959,671.682,4722798
2021-06-22,692.916,697.746,686.161,692.916,2981980
2021-06-23,690.981,690.981,681.341,683.267,2917631
2021-06-24,679.406,687.129,676.512,677.47,3523706
2021-06-25,682.299,684.225,666.863,668.789,4955009
2021-06-28,665.895,668.789,658.171,665.895,3347345
2021-06-29,649.48,651.416,642.725,651.416,5399955
2021-06-30,660.107,662.033,644.661,644.661,4874912
2021-07-01,641.767,641.767,633.085,637.905,4024293
2021-07-02,637.905,644.661,636.937,637.905,2854734
2021-07-05,637.905,655.288,637.905,651.416,4110506
2021-07-06,654.32,655.288,647.564,648.522,1707348
2021-07-07,638.873,642.725,634.053,639.841,3096377
2021-07-08,635.979,638.873,625.362,628.256,3554999
2021-07-09,618.607,629.224,613.777,626.33,4372458
2021-07-12,640.809,640.809,632.118,632.118,2699822
2021-07-13,636.937,639.841,633.085,635.979,2022147
2021-07-14,630.182,632.118,620.533,622.468,3629397
2021-07-15,621.5,625.362,619.575,621.5,1925987
2021-07-16,617.639,628.256,613.777,625.362,2176333
2021-07-19,618.607,622.468,608.957,609.925,2613300
2021-07-20,598.34,605.096,593.511,594.479,2967162
2021-07-21,607.99,613.777,596.414,600.266,2531128
2021-07-26,615.713,615.713,597.382,599.298,2914523
2021-07-27,608.957,613.777,603.17,612.819,2908928
2021-07-28,605.096,611.851,598.34,601.234,3077517
2021-07-29,606.054,606.054,595.447,601.234,2508229
2021-07-30,593.511,598.34,589.659,593.511,2637028
2021-08-02,596.414,599.298,588.691,597.382,1769624
2021-08-03,594.479,601.234,588.691,590.627,1978108
2021-08-04,596.414,597.382,588.691,591.585,1904641
2021-08-05,589.659,601.234,587.723,598.34,2343472
2021-08-06,601.234,607.022,594.479,598.34,1806098
2021-08-10,599.298,607.022,595.447,598.34,2261405
2021-08-11,603.17,618.607,598.34,610.883,4616068
2021-08-12,620.533,636.937,610.883,618.607,3838711
2021-08-13,622.468,624.394,603.17,605.096,2570608
2021-08-16,599.298,600.266,586.755,589.659,2784997
2021-08-17,585.787,586.755,574.212,575.18,3163832
2021-08-18,574.212,581.936,573.244,577.116,2090535
2021-08-19,568.425,575.18,565.521,565.521,2153639
2021-08-20,565.521,566.489,559.734,562.637,2490613
2021-08-23,559.734,571.319,559.734,566.489,2004117
2021-08-24,573.244,580,571.319,578.064,2093955
2021-08-25,586.755,592.543,582.904,586.755,2437973
2021-08-26,593.511,596.414,587.723,594.479,2162551
2021-08-27,594.479,607.022,592.543,599.298,2576202
2021-08-30,613.777,623.426,612.819,620.533,3400916
2021-08-31,614.745,618.607,608.957,614.745,3341955
2021-09-01,617.639,629.224,616.681,627.288,3146425
2021-09-02,625.362,629.224,621.5,627.288,2260265
2021-09-03,625.362,636.937,623.426,636.937,3147357
2021-09-06,656.236,659.139,643.693,647.564,3020215
2021-09-07,652.384,658.171,650.448,657.204,2942085
2021-09-08,656.236,665.895,648.522,664.927,2914937
2021-09-09,667.831,673.618,662.033,667.831,2263270
2021-09-10,665.895,671.682,662.033,665.895,3482361
2021-09-13,666.863,680.374,662.991,680.374,3666494
2021-09-14,684.225,684.225,673.618,681.341,2530817
2021-09-15,672.65,672.65,657.204,662.033,2873488
2021-09-16,662.033,662.033,638.873,640.809,3782860
2021-09-17,635.011,651.416,633.085,646.596,3203726
2021-09-21,630.182,644.661,629.224,640.809,2818674
2021-09-22,636.937,645.628,636.937,639.841,2656716
2021-09-24,651.416,657.204,648.522,656.236,2173328
2021-09-27,661.075,673.618,657.204,672.65,2565738
2021-09-28,675.544,676.512,662.033,671.682,3036276
2021-09-29,666.803,673.638,661.924,672.66,2519243
2021-09-30,674.616,681.45,668.759,673.638,3070516
2021-10-01,668.759,668.759,648.256,651.179,2093445
2021-10-04,664.848,676.561,661.924,667.781,2223837
2021-10-05,666.803,669.727,654.112,663.87,2025534
2021-10-06,658.013,671.682,642.399,648.256,3198552
2021-10-07,649.233,651.179,630.676,631.653,2778389
2021-10-08,634.587,660.947,634.587,648.256,3840987
2021-10-11,656.068,661.924,653.134,658.991,2275974
2021-10-12,658.991,661.924,651.179,658.013,2390899
2021-10-13,657.036,669.727,656.068,662.902,1754302
2021-10-14,664.848,665.826,655.09,663.87,1374803
2021-10-15,668.759,670.705,662.902,665.826,1401127
2021-10-18,667.781,668.759,663.87,665.826,1506015
2021-10-19,663.87,667.781,654.112,655.09,1373061
2021-10-20,659.969,663.87,655.09,658.991,1418847
2021-10-21,667.781,669.727,656.068,657.036,1762394
2021-10-22,647.278,658.013,642.399,647.278,1929251
2021-10-25,650.201,663.87,650.201,656.068,2431973
2021-10-26,663.87,672.66,656.068,657.036,2170267
2021-10-27,654.112,656.068,648.256,651.179,1739041
2021-10-28,650.201,657.036,646.3,654.112,7041589
2021-10-29,651.179,654.112,642.399,643.377,1917369
2021-11-01,654.112,658.013,649.233,655.09,2206629
2021-11-02,645.322,649.233,637.51,637.51,2372359
2021-11-04,642.399,644.344,632.631,643.377,2270442
2021-11-05,626.774,636.542,613.106,618.962,4843256
2021-11-08,625.797,641.421,617.984,625.797,3508503
2021-11-09,629.708,635.564,616.039,617.017,1794557
2021-11-10,613.106,620.918,611.15,615.061,1864004
2021-11-11,617.017,626.774,608.227,611.15,1710668
2021-11-12,612.128,637.51,612.128,637.51,2648610
2021-11-15,640.443,643.377,634.587,637.51,1822930
2021-11-16,644.344,656.068,635.564,638.488,3021350
2021-11-17,642.399,643.377,625.797,626.774,2424496
2021-11-18,636.542,642.399,628.73,640.443,3213098
2021-11-19,638.488,649.233,630.676,631.653,1870560
2021-11-22,618.962,630.676,616.039,627.752,1633641
2021-11-24,628.73,640.443,616.039,618.962,2161356
2021-11-25,629.708,632.631,626.774,629.708,2195260
2021-11-26,623.851,624.819,601.392,602.37,2791704
2021-11-29,585.768,587.723,571.131,573.077,3732208
2021-11-30,581.867,587.723,570.153,572.099,5692189
2021-12-01,566.242,576.988,562.341,573.077,4056294
2021-12-02,565.264,577.965,564.296,566.242,3017150
2021-12-03,577.965,593.58,576.988,591.624,2738953
2021-12-06,584.79,589.679,578.933,584.79,1829895
2021-12-07,590.657,612.128,587.723,608.227,3007010
2021-12-08,589.679,605.293,580.889,597.491,4655402
2021-12-09,591.624,603.348,591.624,596.513,2561444
2021-12-10,596.513,605.293,587.723,588.701,2143738
2021-12-13,594.558,600.414,591.624,592.602,2191060
2021-12-14,587.723,594.558,580.889,580.889,2754113
2021-12-15,590.657,607.249,587.723,607.249,3686115
2021-12-16,614.083,617.017,607.249,608.227,2064048
2021-12-17,621.895,623.851,599.437,606.271,4576428
2021-12-20,596.513,601.392,577.965,581.867,3948333
2021-12-21,594.558,601.392,589.679,594.558,2238587
2021-12-22,604.325,605.293,594.558,598.459,1201902
2021-12-23,606.271,631.653,604.325,624.819,4069302
2021-12-24,624.819,628.73,617.017,626.774,2080949
2021-12-27,623.851,624.819,615.061,620.918,1269403
2021-12-28,629.708,636.542,628.73,634.587,2291133
2021-12-29,631.653,634.587,622.873,627.752,1605268
2021-12-30,623.851,631.653,618.962,627.752,1584066
2022-01-04,618.962,630.676,617.017,626.774,2014165
2022-01-05,633.609,645.322,630.676,643.377,2567692
2022-01-06,640.443,646.3,627.752,627.752,2031987
2022-01-07,637.51,641.421,629.708,637.51,2107477
2022-01-11,628.73,640.443,627.752,633.609,2647587
2022-01-12,639.466,649.233,638.488,645.322,2335894
2022-01-13,641.421,643.377,635.564,639.466,1457566
2022-01-14,635.564,639.466,613.106,616.039,3860757
2022-01-17,620.918,640.443,620.918,626.774,2380451
2022-01-18,631.653,636.542,617.984,622.873,2590329
2022-01-19,614.083,629.708,614.083,624.819,3251099
2022-01-20,617.984,630.676,616.039,628.73,1846283
2022-01-21,625.797,632.631,619.94,632.631,2010068
2022-01-24,638.488,647.278,634.587,647.278,2594733
2022-01-25,646.3,646.3,628.73,636.542,3042143
2022-01-26,630.676,637.51,626.774,627.752,2137183
2022-01-27,626.774,637.51,610.182,614.083,3114971
2022-01-28,617.984,631.653,617.984,631.653,3266873
2022-01-31,633.609,633.609,609.204,611.15,4361533
2022-02-01,613.106,614.083,606.271,610.182,2252620
2022-02-02,619.94,646.3,617.984,633.609,4218849
2022-02-03,634.587,639.466,631.653,638.488,1894118
2022-02-04,633.609,637.51,628.73,633.609,1824261
2022-02-07,634.587,640.443,629.708,634.587,1975037
2022-02-08,629.708,642.399,624.819,639.466,1958955
2022-02-09,640.443,649.233,637.51,647.278,2038031
2022-02-10,666.803,668.759,633.609,646.3,4287988
2022-02-14,652.157,653.134,640.443,649.233,2490256
2022-02-15,648.256,653.134,634.587,637.51,2188909
2022-02-16,647.278,655.09,640.443,652.157,1862980
2022-02-17,651.179,653.134,644.344,649.233,1844031
2022-02-18,639.466,657.036,639.466,656.068,2041514
2022-02-21,650.201,655.09,645.322,648.256,2131958
2022-02-22,638.488,641.421,629.708,635.564,1375007
2022-02-24,633.609,638.488,614.083,619.94,2430744
2022-02-25,627.752,628.73,612.128,618.962,2123969
2022-02-28,618.962,627.752,616.039,623.851,2958971
2022-03-01,627.752,632.631,624.819,627.752,1531417
2022-03-02,613.106,615.061,594.558,595.535,3631417
2022-03-03,597.491,615.061,597.491,610.182,2228856
2022-03-04,606.271,609.204,590.657,592.602,2474379
2022-03-07,578.933,582.844,568.198,575.032,3609293
2022-03-08,566.242,582.844,566.242,568.198,3192202
2022-03-09,576.01,582.844,571.131,574.054,2346036
2022-03-10,592.602,607.249,588.701,605.293,3390812
2022-03-11,600.414,602.37,587.723,590.657,2454814
2022-03-14,601.392,617.017,601.392,612.128,2325447
2022-03-15,611.15,621.895,609.204,617.017,1712102
2022-03-16,621.895,626.774,616.039,617.984,1984973
2022-03-17,637.51,639.466,622.873,632.631,2877437
2022-03-18,634.587,648.256,633.609,647.278,3125316
2022-03-22,656.068,665.826,652.157,664.848,3264312
2022-03-23,673.638,689.262,668.759,685.351,3522331
2022-03-24,673.638,677.539,669.727,674.616,2495787
2022-03-25,684.373,684.373,670.705,679.495,2925682
2022-03-28,687.307,688.284,676.561,682.428,2217897
2022-03-29,681.45,683.396,671.682,679.495,2231827
2022-03-30,679.495,680.482,663.692,678.507,3013960
2022-03-31,659.742,677.519,658.754,665.668,2977307
2022-04-01,657.766,667.643,653.816,661.717,3079875
2022-04-04,662.705,662.705,647.89,661.717,2192707
2022-04-05,664.68,665.668,652.828,657.766,2779258
2022-04-06,656.779,660.729,648.878,653.816,3491159
2022-04-07,643.94,646.902,627.15,630.113,4037919
2022-04-08,630.113,633.076,622.212,627.15,3921074
2022-04-11,630.113,647.89,627.15,647.89,2374252
2022-04-12,646.902,655.791,645.915,652.828,2567946
2022-04-13,662.705,666.655,653.816,664.68,3030464
2022-04-14,667.643,681.47,666.655,677.519,1784359
2022-04-15,670.606,681.47,666.655,679.495,1719052
2022-04-18,672.581,684.433,670.606,678.507,1780916
2022-04-19,682.457,684.433,674.556,682.457,1910012
2022-04-20,690.359,690.359,667.643,671.593,2210730
2022-04-21,670.606,684.433,670.606,680.482,2269253
2022-04-22,675.544,677.519,666.655,668.63,1608890
2022-04-25,657.766,657.766,650.853,654.804,1669539
2022-04-26,661.717,662.705,654.804,658.754,1706193
2022-04-27,644.927,658.754,644.927,653.816,2213666
2022-04-28,656.779,671.593,653.816,668.63,1784663
2022-05-02,658.754,671.593,654.804,666.655,1853008
2022-05-06,666.655,673.569,658.754,672.581,1894318
2022-05-09,662.705,668.63,656.779,664.68,1786789
2022-05-10,651.841,651.841,631.1,640.977,3252914
2022-05-11,632.088,633.076,625.174,630.113,3116123
2022-05-12,642.952,650.853,631.1,633.076,4170559
2022-05-13,636.038,661.717,636.038,654.804,3570237
2022-05-16,657.766,657.766,643.94,646.902,2099859
2022-05-17,644.927,657.766,641.964,655.791,1940995
2022-05-18,659.742,668.63,652.828,662.705,1915176
2022-05-19,644.927,660.729,644.927,658.754,3433547
2022-05-20,645.915,662.705,643.94,659.742,3031983
2022-05-23,666.655,668.63,660.729,664.68,1665186
2022-05-24,668.63,672.581,658.754,660.729,2086697
2022-05-25,662.705,666.655,652.828,666.655,2575742
2022-05-26,668.63,680.482,666.655,674.556,3105593
2022-05-27,678.507,679.495,665.668,671.593,2896204
2022-05-30,681.47,681.47,672.581,673.569,3466960
2022-05-31,665.668,671.593,652.828,655.791,6832771
2022-06-01,658.754,673.569,656.779,668.63,3597879
2022-06-02,666.655,669.618,659.742,661.717,3103365
2022-06-03,666.655,666.655,648.878,660.729,3219906
2022-06-06,656.779,679.495,656.779,676.532,2890433
2022-06-07,680.482,682.457,664.68,664.68,2376277
2022-06-08,676.532,695.297,675.544,692.334,4420245
2022-06-09,691.346,696.284,686.408,686.408,2810849
2022-06-10,685.42,696.284,682.457,687.396,3272456
2022-06-13,678.507,692.334,677.519,679.495,3548468
2022-06-14,669.618,670.606,657.766,658.754,3428383
2022-06-15,667.643,673.569,662.705,663.692,4259761
2022-06-16,683.445,693.321,683.445,686.408,4670945
2022-06-17,668.63,685.42,668.63,677.519,6382504
2022-06-20,681.47,683.445,671.593,671.593,2967283
2022-06-21,690.359,709.124,686.408,706.161,5037982
2022-06-22,713.074,725.913,707.148,707.148,4015036
2022-06-23,701.223,722.951,701.223,719,3216261
2022-06-24,717.025,717.025,700.235,702.21,3056081
2022-06-27,713.074,714.062,697.272,699.247,3065801
2022-06-28,712.087,723.938,710.111,721.963,3314273
2022-06-29,717.025,728.876,715.049,719.988,3143866
2022-06-30,714.062,717.025,702.21,705.173,4342282
2022-07-01,708.136,720.975,705.173,709.124,3018921
2022-07-04,716.037,721.963,704.185,707.148,1626811
2022-07-05,710.111,710.111,693.321,695.297,2343876
2022-07-06,683.445,693.321,673.569,676.532,3304451
2022-07-07,687.396,693.321,674.556,684.433,3323790
2022-07-08,686.408,697.272,678.507,686.408,4006632
2022-07-11,693.321,702.21,691.346,697.272,2499095
2022-07-12,698.26,698.26,685.42,688.383,2375568
2022-07-13,693.321,698.26,690.359,691.346,2069585
2022-07-14,689.371,692.334,685.42,690.359,1633190
2022-07-15,687.396,690.359,674.556,681.47,2318158
2022-07-19,688.383,695.297,686.408,687.396,2610067
2022-07-20,694.309,694.309,686.408,689.371,2153928
2022-07-21,690.359,699.247,687.396,697.272,2218324
2022-07-22,690.359,703.198,685.42,702.21,2261558
2022-07-25,707.148,709.124,698.26,700.235,1643113
2022-07-26,713.074,717.025,707.148,710.111,1697586
2022-07-27,714.062,716.037,708.136,713.074,1423700
2022-07-28,713.074,713.074,703.198,711.099,2056726
2022-07-29,711.099,712.087,703.198,709.124,2034754
2022-08-01,711.099,720.975,705.173,719.988,2103302
2022-08-02,713.074,717.025,708.136,715.049,2012277
2022-08-03,706.161,709.124,695.297,698.26,2522180
2022-08-04,704.185,708.136,697.272,702.21,2694713
2022-08-05,712.087,725.913,701.223,707.148,3270734
2022-08-08,708.136,713.074,701.223,706.161,1892597
2022-08-09,707.148,713.074,702.21,704.185,1869410
2022-08-10,717.025,717.025,704.185,708.136,1840047
2022-08-12,719.988,735.79,714.062,733.815,3808280
2022-08-15,737.765,744.679,729.864,740.728,2361696
2022-08-16,740.728,750.604,735.79,744.679,2407057
2022-08-17,748.629,749.617,738.753,745.666,1965093
2022-08-18,738.753,743.691,733.815,738.753,1826581
2022-08-19,745.666,745.666,739.74,744.679,1336927
2022-08-22,730.852,744.679,728.876,740.728,2646011
2022-08-23,737.765,737.765,728.876,735.79,2595689
2022-08-24,740.728,741.716,736.777,736.777,1614458
2022-08-25,742.703,742.703,729.864,736.777,1245396
2022-08-26,734.802,739.74,729.864,736.777,1371859
2022-08-29,724.926,731.839,721.963,728.876,1926415
2022-08-30,735.79,744.679,732.827,740.728,2372024
2022-08-31,731.839,743.691,729.864,741.716,4407184
2022-09-01,736.777,744.679,731.839,736.777,2228145
2022-09-02,733.815,740.728,733.815,737.765,1740314
2022-09-05,735.79,736.777,724.926,727.889,1660123
2022-09-06,729.864,736.777,724.926,731.839,1189505
2022-09-07,729.864,740.728,726.901,740.728,2034653
2022-09-08,746.654,754.555,744.679,748.629,3260407
2022-09-09,747.641,759.493,744.679,759.493,2737239
2022-09-12,761.468,772.332,758.505,771.345,2149979
2022-09-13,772.332,776.283,762.456,765.419,1563934
2022-09-14,754.555,772.332,753.567,765.419,2931237
2022-09-15,769.37,774.308,765.419,772.332,1338244
2022-09-16,771.345,785.172,770.357,785.172,3401248
2022-09-20,790.11,792.085,778.258,785.172,3426763
2022-09-21,781.221,788.135,777.271,778.258,2051765
2022-09-22,774.308,774.308,767.394,774.308,2085279
2022-09-26,769.37,772.332,755.543,756.53,2761944
2022-09-27,755.543,757.518,745.666,746.654,2366658
2022-09-28,732.827,737.765,713.074,719,4156181
2022-09-29,734,755,730,753,3555300
2022-09-30,741,756,738,751,3402600
2022-10-03,749,754,739,753,1854500
2022-10-04,773,788,771,785,4164900
2022-10-05,800,801,784,792,3857100
2022-10-06,790,805,786,800,2987800
2022-10-07,792,798,790,796,2284800
2022-10-11,797,812,784,786,3340500
2022-10-12,782,789,779,786,1911700
2022-10-13,780,781,773,775,1365300
2022-10-14,789,799,784,792,1850800
2022-10-17,787,797,785,789,1625500
2022-10-18,797,797,786,788,2126300
2022-10-19,784,790,781,788,1298800
2022-10-20,784,788,781,783,1871000
2022-10-21,775,777,764,767,2036200
2022-10-24,774,775,752,752,2193700
2022-10-25,753,755,746,752,2206100
2022-10-26,756,763,752,756,2228800
2022-10-27,758,760,747,757,1809700
2022-10-28,749,761,748,751,4164400
2022-10-31,758,761,747,755,2210200
2022-11-01,762,762,751,757,1791600
2022-11-02,755,758,752,753,2195700
2022-11-04,740,749,736,737,2826800
2022-11-07,733,739,731,735,2728300
2022-11-08,737,758,736,751,2734300
2022-11-09,749,753,741,742,2271200
2022-11-10,755,760,742,756,4839500
2022-11-11,765,766,743,746,3869000
2022-11-14,734,737,721,722,4225000
2022-11-15,715,721,713,714,4399600
2022-11-16,710,712,700,703,6502400
2022-11-17,701,723,701,719,4085600
2022-11-18,720,724,714,718,2515000
2022-11-21,721,729,721,723,2809200
2022-11-22,734,741,730,737,4111400
2022-11-24,736,745,735,740,2142300
2022-11-25,746,746,739,743,1426000
2022-11-28,746,746,728,733,2156400
2022-11-29,732,741,727,736,1426500
2022-11-30,739,744,736,742,2572900
2022-12-01,748,748,726,726,2222100
2022-12-02,716,717,706,709,2377800
2022-12-05,709,710,698,701,2029900
2022-12-06,704,708,700,703,2005200
2022-12-07,700,708,696,704,1647800
2022-12-08,703,703,693,700,2767800
2022-12-09,691,706,691,699,2677600
2022-12-12,697,702,694,695,1814700
2022-12-13,694,698,690,690,3056100
2022-12-14,695,703,691,700,2319100
2022-12-15,703,706,700,706,1335600
2022-12-16,706,714,705,710,3754100
2022-12-19,703,707,694,694,2015800
2022-12-20,704,710,658,664,5024800
2022-12-21,663,663,633,638,5957000
2022-12-22,642,650,638,648,3240100
2022-12-23,641,645,633,635,3394800
2022-12-26,635,641,627,631,3213600
2022-12-27,635,639,630,631,2503300
2022-12-28,625,626,615,620,3941300
2022-12-29,618,627,617,626,2882900
2022-12-30,622,632,622,628,2307700
2023-01-04,627,629,620,620,2394200
2023-01-05,621,628,615,628,2712000
2023-01-06,620,632,620,626,3247300
2023-01-10,628,636,627,632,2912600
2023-01-11,641,643,635,637,3484100
2023-01-12,641,641,626,626,2032300
2023-01-13,623,627,613,613,4174300
2023-01-16,612,614,604,606,2694900
2023-01-17,602,608,596,606,4572800
2023-01-18,610,640,605,630,5577200
2023-01-19,617,620,612,615,3181900
2023-01-20,624,630,622,626,3930300
2023-01-23,632,632,625,626,2340300
2023-01-24,630,635,626,634,2397500
2023-01-25,634,638,631,638,2509000
2023-01-26,644,656,640,655,3996000
2023-01-27,658,660,646,647,3063200
2023-01-30,648,654,647,649,3342000
2023-01-31,655,661,653,657,3855200
2023-02-01,659,661,644,646,3179400
2023-02-02,642,648,633,636,3420500
2023-02-03,635,639,633,635,2321200
2023-02-06,643,655,641,652,3326700
2023-02-07,652,655,643,644,1797000
2023-02-08,652,655,641,646,2026500
2023-02-09,642,650,642,647,1650400
2023-02-10,642,644,637,642,3771200
2023-02-13,641,644,628,630,3599200
2023-02-14,637,637,630,635,2155300
2023-02-15,645,645,632,634,3102500
2023-02-16,636,639,632,638,2537200
2023-02-17,635,636,631,635,1892100
2023-02-20,636,642,634,639,1861500
2023-02-21,638,645,638,643,1689300
2023-02-22,640,642,630,630,3987900
2023-02-24,635,648,633,647,3347000
2023-02-27,646,650,643,649,2127500
2023-02-28,657,664,655,658,3132400
2023-03-01,655,661,652,654,2701400
2023-03-02,654,655,648,652,2085000
2023-03-03,655,657,652,655,2999100
2023-03-06,656,657,648,651,2939000
2023-03-07,652,652,649,651,2605900
2023-03-08,655,666,654,664,3055700
2023-03-09,672,677,669,673,3215600
2023-03-10,665,671,661,665,3808600
2023-03-13,660,663,650,653,2772500
2023-03-14,643,646,632,640,3980900
2023-03-15,646,653,642,647,2511300
2023-03-16,637,648,636,644,3069400
2023-03-17,647,652,641,643,4184700
2023-03-20,640,643,625,626,3593400
2023-03-22,636,638,623,629,2837200
2023-03-23,624,627,620,626,2433600
2023-03-24,621,624,617,623,3030600
2023-03-27,629,631,625,627,2660900
2023-03-28,634,634,623,627,1819600
2023-03-29,627,639,626,639,2839300
2023-03-30,628,634,624,634,3036000
2023-03-31,639,640,633,635,2736900
2023-04-03,640,647,636,647,2381100
2023-04-04,647,649,640,647,2154000
2023-04-05,638,641,629,631,2711700
2023-04-06,626,634,625,632,2150000
2023-04-07,630,634,630,632,1591900
2023-04-10,635,637,633,634,1167700
2023-04-11,638,647,636,645,2834500
2023-04-12,647,649,643,646,2007800
2023-04-13,647,649,642,648,2255900
2023-04-14,652,655,649,653,2640400
2023-04-17,655,657,648,657,2067900
2023-04-18,659,663,654,659,2971100
2023-04-19,664,664,654,657,2124200
2023-04-20,654,659,652,658,1918500
2023-04-21,655,657,649,656,2710300
2023-04-24,659,660,652,656,2322700
2023-04-25,654,663,652,663,2758100
2023-04-26,659,659,654,657,2571900
2023-04-27,652,663,652,663,2027000
2023-04-28,671,688,664,687,5090100
2023-05-01,687,689,673,682,3203900
2023-05-02,682,682,665,667,2518300
2023-05-08,667,678,664,677,3291300
2023-05-09,676,680,672,678,2790500
2023-05-10,682,683,675,679,2252500
2023-05-11,723,739,718,726,11437700
2023-05-12,731,749,728,747,6741900
2023-05-15,750,755,746,754,4308600
2023-05-16,755,755,737,744,4831900
2023-05-17,744,747,734,744,3469300
2023-05-18,748,748,736,739,3182500
2023-05-19,742,743,735,737,2679100
2023-05-22,737,756,737,754,3927600
2023-05-23,756,763,745,750,3642300
2023-05-24,754,757,744,745,2745800
2023-05-25,740,742,735,740,2914100
2023-05-26,740,745,737,738,2096600
2023-05-29,745,755,744,748,2439700
2023-05-30,749,757,744,757,3055800
2023-05-31,752,756,744,744,4991200
2023-06-01,751,763,748,758,4052900
2023-06-02,758,776,757,776,3013200
2023-06-05,791,791.4,780,786.6,3986000
2023-06-06,780.9,799.3,777.7,799.3,3097100
2023-06-07,805,811.2,788.9,791.4,6431100
2023-06-08,791,793.4,771.6,780,4313400
2023-06-09,778.6,799.1,775,796.9,4578000
2023-06-12,798.2,809.3,796.6,798.9,4554600
2023-06-13,801.5,817,798.2,805,4658600
2023-06-14,815,827.8,814.1,820.2,4066600
2023-06-15,829.9,851.4,826.2,845.4,7192600
2023-06-16,840.8,861.2,831.7,861.2,9391900
2023-06-19,868.9,870,857.7,863.3,4653700
2023-06-20,863.2,866,857,862.7,4558200
2023-06-21,857.6,873,854,873,3959900
2023-06-22,873.9,885.6,870.1,875.5,4280900
2023-06-23,875,877.9,841.3,848.2,4851600
2023-06-26,849,852,830.9,838,3783600
2023-06-27,833.8,834.9,816.5,825.5,4310400
2023-06-28,829.1,838.4,825.6,836.5,3169100
2023-06-29,836,845.7,825.3,828.8,3560400
2023-06-30,818.1,823.2,813.1,823.2,4621500
2023-07-03,827,830.4,822.6,826.4,3871900
2023-07-04,826.5,828.7,822.5,824.2,2754100
2023-07-05,817.5,825.3,810.2,824.5,2733000
2023-07-06,820.1,826.3,816.8,823.3,2576300
2023-07-07,818.1,824.3,812.2,815.9,2679000
2023-07-10,818.1,824.8,815.1,820.5,2656900
2023-07-11,824.7,827.8,815.1,816.6,2265700
2023-07-12,821,821.2,797.3,801.1,3430000
2023-07-13,800.2,804.6,792.7,798.9,2719400
2023-07-14,798.6,808.8,789.2,796,2925400
2023-07-18,795.8,795.8,782.2,782.3,3760500
2023-07-19,790.3,804.3,788,803.9,4329600
2023-07-20,803.1,814.6,802.2,811.8,3482700
2023-07-21,809,809,794.3,807.3,2747300
2023-07-24,816,829.9,815.6,820.9,4142400
2023-07-25,821.1,828.9,818,828.9,2773300
2023-07-26,825,832,815.2,831.9,3153700
2023-07-27,836,847.1,833.6,843.1,3212200
2023-07-28,820.6,843,808,824.2,6294900
2023-07-31,832.9,846.6,831,844.3,3139300
2023-08-01,848,854.3,843.4,850.4,2896400
2023-08-02,843.7,843.7,826.4,828.9,2205700
2023-08-03,826.5,828.8,818.1,820.3,2777400
2023-08-04,811.5,816.4,806.1,814.1,2306400
2023-08-07,818,838,814.3,833.7,3443700
2023-08-08,855,876,852.6,855.5,5267300
2023-08-09,856.1,865.1,845.9,864.3,2932500
2023-08-10,865,895.1,865,894,4787800
2023-08-14,896,903.7,875.1,877.1,2924600
2023-08-15,877.2,881,872.2,873.8,2204100
2023-08-16,867.4,868.1,857.1,860.8,2160500
2023-08-17,865.2,871.7,859,868.3,2615500
2023-08-18,860.2,867.7,856.9,863.4,2442000
2023-08-21,869.7,874.9,864.1,871.3,2017200
2023-08-22,871.4,879,864.2,878.2,2303700
2023-08-23,875.8,891.7,874.8,890,2557500
2023-08-24,883.8,890.5,878.4,888.2,2454200
2023-08-25,883.6,887.8,880.2,886.4,2998500
2023-08-28,890,896.7,888.3,896.5,2244800
2023-08-29,900,906.5,887.5,904.9,3291200
2023-08-30,900,907.7,894,899.7,3127500
2023-08-31,904.9,912,902.7,906.5,3060300
2023-09-01,912,926.9,907.6,923.7,2675000
2023-09-04,931,939.2,926.1,938.4,2929100
2023-09-05,943.5,945.1,934,945.1,3327700
2023-09-06,947,960,945.6,959.3,2759800
2023-09-07,956.7,970.5,955.5,965.1,3212500
2023-09-08,957,967.9,953.4,955.8,3984900
2023-09-11,959.1,961.4,919.4,928.6,5249300
2023-09-12,940,951.4,935.5,949.2,2982600
2023-09-13,941.2,947.7,936.8,941.2,2525400
2023-09-14,947.6,959.8,947.6,959.7,3028900
2023-09-15,973,984,967.1,977.7,5993700
2023-09-19,972,981.9,961.9,981.9,3668100
2023-09-20,993,994.6,969.1,971.2,3940800
2023-09-21,976.4,986,964,969,3389400
2023-09-22,946.2,974.7,938.7,961.6,3678300
2023-09-25,967.2,972.6,959.8,968.4,1919100
2023-09-26,964,965.4,954.1,960.7,2079200
2023-09-27,953,965.8,946.2,965.5,4301800
2023-09-28,945.2,948.7,928.1,938.4,3420900
2023-09-29,924,936.7,911.1,919,5201100
2023-10-02,923.5,936.4,916.7,917.3,2643100
2023-10-03,920,920.1,900.1,904.8,2513400
2023-10-04,880,889.1,851.9,855.9,4380400
2023-10-05,856.4,889.4,852.1,887.3,3293900
2023-10-06,886.6,901.4,882.8,893.9,2627000
2023-10-10,905.1,928.5,905.1,923.2,3481300
2023-10-11,938.2,943.7,924.1,926.3,3767500
2023-10-12,934.3,950.6,928.7,948,3548600
2023-10-13,936,942.3,918.6,925.8,2890400
2023-10-16,911.5,912.3,887.1,894,3381700
2023-10-17,906.3,914,904.4,909.3,2809300
2023-10-18,909.9,915.1,897.2,902,1776700
2023-10-19,889.8,899.4,884.9,889.7,2377400
2023-10-20,885.1,892.4,873.3,884.5,2342000
2023-10-23,883.5,887.7,880.2,881.5,2264300
2023-10-24,880,883.6,852.9,880.4,2699700
2023-10-25,887.7,893.9,880.2,884,2459800
2023-10-26,878.3,880.8,850.6,860.2,3646800
2023-10-27,860.5,878.4,856.6,876.8,3106300
2023-10-30,864,867.8,853.5,860.6,2106100
2023-10-31,864.5,879,855.1,871.8,3126100
2023-11-01,885.5,889.9,873,879.3,2898200
2023-11-02,892.4,907.5,888.2,899.7,4341200
2023-11-06,924,926.6,910.6,925,4443800
2023-11-07,923,927.8,908.6,913.1,4441600
2023-11-08,945.9,949.5,874.1,875.6,6557100
2023-11-09,880,902.2,877.9,898.9,4591400
2023-11-10,885.7,919.9,885.1,915,3681500
2023-11-13,926.5,928.5,910.1,913.1,2522900
2023-11-14,916.9,927.2,914.9,923.6,2382600
2023-11-15,938.6,962.5,938.3,957.8,5321700
2023-11-16,948,977,945.4,954.7,3086300
2023-11-17,957,963.3,954.4,956.8,2158900
2023-11-20,962,974.4,958.5,958.5,2734600
2023-11-21,963,963,944,950.7,2876600
2023-11-22,948.8,966.8,945.8,956,2882200
2023-11-24,970,971,950.4,951.6,2834200
2023-11-27,960.9,962.9,941.1,945.4,2201400
2023-11-28,945.2,946,925.1,937.2,3516400
2023-11-29,931.8,941.6,922.4,935.2,2510300
2023-11-30,935,936.9,910.2,914,7150900
2023-12-01,925.7,943.7,925.7,939.2,4104800
2023-12-04,939.4,958.8,939.4,953.4,3635700
2023-12-05,952.4,963.4,937.4,941.1,2867300
2023-12-06,945.7,968.8,940,967.5,3523000
2023-12-07,958,961.7,943.6,947.3,2864000
2023-12-08,935,936,905,910,4888400
2023-12-11,911.2,923,905.4,916.5,2472200
2023-12-12,930,943.1,928,929.1,2850800
2023-12-13,931.2,933.7,922.1,927.2,1840400
2023-12-14,934,935.1,900.4,908.7,2713100
2023-12-15,909,925.6,903.1,923.6,4204800
2023-12-18,903.3,904.2,886.5,901.5,2687700
2023-12-19,901,915,887,910.2,2771400
2023-12-20,910.3,919,906.1,908.9,2433800
2023-12-21,901.3,902,892.9,895,1607000
2023-12-22,898.4,902,889.1,891.6,2355700
2023-12-25,895.8,899.7,889.3,893.6,1387200
2023-12-26,890,896.9,886.7,890.1,1826400
2023-12-27,896,901.5,890.1,901.3,2212100
2023-12-28,897.7,898.3,890.2,895.6,1200800
2023-12-29,896.2,905.6,895.7,901.4,1540600
2024-01-04,903,919.4,892,919.4,2564800
2024-01-05,929.2,964.6,929,953.3,4109200
2024-01-09,974.4,974.8,952.3,955.3,2601000
2024-01-10,954,977.7,953.5,974,2851300
2024-01-11,980,989.9,979,989,3301900
2024-01-12,1002,1005,986.4,998,3408300
2024-01-15,1000,1024.5,999.9,1018,3138000
2024-01-16,1020,1026.5,1003.5,1005,2624900
2024-01-17,1011,1031,1003.5,1005,2827300
2024-01-18,1005,1019,995.7,1001,2005300
2024-01-19,1005,1005.5,996.4,1002,1656500
2024-01-22,1018,1038.5,1017,1033.5,2660000
2024-01-23,1030,1036,1012,1018.5,2075300
2024-01-24,1006,1016.5,996.6,996.6,2982600
2024-01-25,997,1004,986,994.5,2571400
2024-01-26,998.3,999.5,976.6,981.3,2930500
2024-01-29,980.7,997.9,980.5,992.9,1926800
2024-01-30,1000,1006,984.2,985.3,2802900
2024-01-31,979,993.4,976.6,993.4,2701200
2024-02-01,995,998.3,972.2,976.3,3454500
2024-02-02,985.1,993.1,979.1,989.5,2373000
2024-02-05,989.5,1024.5,980.1,1017.5,3382200
2024-02-06,1008.5,1012,985,985,3309000
2024-02-07,979,999.7,978.3,995,2402100
2024-02-08,995,995.9,977.7,987,2862300
2024-02-09,1005.5,1014.5,967,968.1,5605500
2024-02-13,980,995.8,960,991.3,4349100
2024-02-14,984.5,989.1,945.1,950.8,4090800
2024-02-15,968.6,970.8,949.4,961.3,2078200
2024-02-16,971,1004,969.9,988.9,3352200
2024-02-19,991,1000.5,978.5,982.2,2789000
2024-02-20,984.5,988.4,972.5,977.7,2046100
2024-02-21,970.2,983,968.4,982.2,2065100
2024-02-22,989.4,1011,978.4,1009,3947600
2024-02-26,1018,1020,993.5,994.8,2594100
2024-02-27,991.5,1000,969.2,976.5,2678100
2024-02-28,970,983.8,968.5,982.3,2301300
2024-02-29,985.3,989.7,974,982.6,1783600
2024-03-01,988.9,1012.5,983.6,1011,2598800
2024-03-04,1020,1022,1002,1013,2154200
2024-03-05,1003,1010,997.6,1003.5,2107900
2024-03-06,1012,1044.5,1008.5,1026,4505200
2024-03-07,1030,1051,1002.5,1010,3680800
2024-03-08,1014,1024,995.6,1012,3160500
2024-03-11,999.3,1004,974.5,984.8,3254600
2024-03-12,982,1005,974.9,1003,3292400
2024-03-13,1009,1021.5,1000,1007,2344400
2024-03-14,1020,1035.5,1010,1033.5,3359200
2024-03-15,1040,1079,1040,1074,5218500
2024-03-18,1081,1106,1079.5,1106,4580200
2024-03-19,1111,1183.5,1104,1170.5,6666400
2024-03-21,1188.5,1190,1160.5,1185,5160300
2024-03-22,1205.5,1219.5,1180,1194,4456900
2024-03-25,1173.5,1185,1166.5,1174,3990800
2024-03-26,1174,1197.5,1174,1192.5,2678500
2024-03-27,1208,1237,1206,1228.5,4376800
2024-03-28,1214.5,1233,1209.5,1217.5,4036700
2024-03-29,1237,1266.5,1232,1248.5,5068800
2024-04-01,1256,1259,1196.5,1207.5,4083100
2024-04-02,1215,1220.5,1186,1203.5,3219400
2024-04-03,1194.5,1205,1182,1194,3893300
2024-04-04,1206,1209.5,1190,1192,3382700
2024-04-05,1162,1180,1152,1178,3710500
2024-04-08,1180,1197,1173,1189,2488400
2024-04-09,1203,1211.5,1190.5,1193.5,2658200
2024-04-10,1199.5,1201,1170.5,1177.5,4029000
2024-04-11,1153.5,1164.5,1146,1157.5,4149300
2024-04-12,1171.5,1253,1165,1230,8246200
2024-04-15,1200,1236.5,1185.5,1222.5,4822900
2024-04-16,1207,1207.5,1162,1167,3560700
2024-04-17,1173,1183.5,1143.5,1152.5,3531400
2024-04-18,1140.5,1159,1130,1151.5,2419600
2024-04-19,1140,1149,1105.5,1124,3882200
2024-04-22,1150.5,1158,1122.5,1137,2980900
2024-04-23,1150,1162.5,1140.5,1148,1888000
2024-04-24,1150,1159.5,1145,1152.5,2310600
2024-04-25,1154,1160,1122.5,1124,2610600
2024-04-26,1123.5,1152.5,1117.5,1150,2759800
2024-04-30,1170.5,1174,1154,1160.5,2275100
2024-05-01,1131.5,1155,1131.5,1150.5,1720400
2024-05-02,1149,1174,1144,1159.5,2181600
2024-05-07,1157,1167.5,1152.5,1160,2204700
2024-05-08,1159.5,1163,1142.5,1146,2020800
2024-05-09,1139,1161,1136,1154.5,1782300
2024-05-10,1159,1185,1159,1169,2518400
2024-05-13,1180,1182.5,1142,1146.5,3988600
2024-05-14,1146.5,1149,1130.5,1144.5,2880300
2024-05-15,1135,1138.5,1118.5,1121.5,3056000
2024-05-16,1121,1123.5,1090.5,1104,2786100
2024-05-17,1090,1112.5,1081.5,1100,2084700
2024-05-20,1103,1126.5,1102.5,1110,2271500
2024-05-21,1105,1108.5,1095.5,1097.5,1420100
2024-05-22,1094.5,1096,1080,1080,1582800
2024-05-23,1078,1078,1051,1064,2442100
2024-05-24,1040.5,1051.5,1032.5,1040.5,2586900
2024-05-27,1046,1047,1031,1045,2148300
2024-05-28,1038,1043.5,1023.5,1031.5,2710100
2024-05-29,1026.5,1033,1015.5,1026,3002100
2024-05-30,1015,1030,1007.5,1030,2928300
2024-05-31,1049,1087,1044.5,1086,6179300
2024-06-03,1105,1114.5,1093,1095.5,2548900
2024-06-04,1102.5,1137,1099.5,1130,5604600
2024-06-05,1134,1163.5,1128,1132,4111100
2024-06-06,1147,1154.5,1125.5,1125.5,2847300
2024-06-07,1130,1144,1127.5,1136.5,2330900
2024-06-10,1136.5,1151,1135,1135.5,3022300
2024-06-11,1129.5,1129.5,1111,1113,2259100
2024-06-12,1099.5,1118,1092.5,1092.5,2281800
2024-06-13,1092.5,1096.5,1079,1085.5,1534000
2024-06-14,1073.5,1103,1070,1094.5,3700500
2024-06-17,1071,1077.5,1041,1051,3069000
2024-06-18,1069,1069,1037.5,1048,2279400
2024-06-19,1054,1063.5,1045.5,1062,1517200
2024-06-20,1046,1053.5,1041,1053.5,1577900
2024-06-21,1052,1055,1031,1044,4212400
2024-06-24,1059,1059,1021.5,1046,3710800
2024-06-25,1049,1069.5,1043.5,1060,2272100
2024-06-26,1066.5,1079,1059.5,1071,2339100
2024-06-27,1067,1073,1060,1067,2054400
2024-06-28,1073,1079.5,1066.5,1073.5,2190700
2024-07-01,1090,1099.5,1074.5,1086,2150500
2024-07-02,1090,1107.5,1086,1107,2382700
2024-07-03,1107.5,1107.5,1086,1091.5,2334300
2024-07-04,1106.5,1116,1100,1106,1738900
2024-07-05,1106,1108,1086,1087,1577800
2024-07-08,1081,1095,1075,1088.5,1593900
2024-07-09,1081.5,1092,1070.5,1085,1976300
2024-07-10,1079,1085.5,1057,1075.5,2432900
2024-07-11,1085,1091.5,1079.5,1082.5,2357800
2024-07-12,1076,1106.5,1075,1092.5,4039800
2024-07-16,1092,1103,1081,1094,1766100
2024-07-17,1099,1135,1097.5,1127.5,2783700
2024-07-18,1110.5,1133.5,1110,1112,2043500
2024-07-19,1108.5,1110,1088,1096,1444600
2024-07-22,1101.5,1105.5,1092.5,1094,1463300
2024-07-23,1103.5,1112,1088.5,1094.5,1557300
2024-07-24,1087,1091.5,1058.5,1058.5,1976300
2024-07-25,1040,1045,1019,1044,3839800
2024-07-26,1032,1048.5,1012,1036,4755200
2024-07-29,1066,1081,1053,1081,2192400
2024-07-30,1082.5,1089,1076,1085.5,1759400
2024-07-31,1064,1096.5,1062,1095,2272900
2024-08-01,1036,1055.5,992.1,1008,4447400
2024-08-02,981.3,988.7,953.4,954.8,4153800
2024-08-05,894.8,913.7,822.9,826.4,5142600
2024-08-06,938.9,976.4,920.5,950.2,5721900
2024-08-07,922,981,912.1,950,4396300
2024-08-08,935,968.7,927.1,942.3,2917100
2024-08-09,964.2,964.2,919.3,932.2,3706900
2024-08-13,937.2,968.6,935.7,964.4,3469300
2024-08-14,978,1001,971,992.9,3495600
2024-08-15,1026.5,1036,1001,1003.5,3989700
2024-08-16,1033.5,1035,1021,1035,3510900
2024-08-19,1035,1036,1009.5,1016.5,1684100
2024-08-20,1036,1037.5,1019,1029,1598500
2024-08-21,1013.5,1022,1011,1016.5,1186800
2024-08-22,1012,1023.5,1010,1023.5,1195000
2024-08-23,1026.5,1037,1025,1028.5,1064200
2024-08-26,1022,1035.5,1019.5,1035,1330400
2024-08-27,1031,1044,1028.5,1038.5,1060400
2024-08-28,1038,1044.5,1031,1032,1406200
2024-08-29,1027,1038.5,1022.5,1038,1256100
2024-08-30,1033,1049,1029,1044,1645400
2024-09-02,1060.5,1060.5,1039,1048.5,1082900
2024-09-03,1045.5,1050.5,1041,1044,1139200
2024-09-04,1018,1026.5,1005,1010.5,2222200
2024-09-05,1002.5,1028,996,1015.5,1690100
2024-09-06,1019.5,1023.5,1006.5,1010,1453000
2024-09-09,980.8,998,973,995.7,2115900
2024-09-10,998,1006.5,994.1,997.7,1803800
2024-09-11,987.1,989.1,936.1,949.2,3134900
2024-09-12,969.2,975,957.6,967.1,2298000
2024-09-13,957.5,959.6,948.2,954.9,2249100
2024-09-17,955,957.7,936.1,955.2,2373900
2024-09-18,962.4,977,953.5,965.2,2708500
2024-09-19,988.4,995.9,979.4,987.3,2307100
2024-09-20,1000,1002,978.4,980.4,3237300
2024-09-24,1010,1019,1005,1010,1991700
2024-09-25,1012,1012,1001,1005.5,1826700
2024-09-26,1019.5,1039.5,1007,1037,3038100
2024-09-27,1038,1059,1028.5,1057.5,3189900
2024-09-30,993.7,1007,982.8,986,4153300
2024-10-01,997.6,1004.5,992.4,996.5,3074300
2024-10-02,986,995.8,977.4,985.9,3768600
2024-10-03,1021,1027,1000.5,1000.5,3363300
2024-10-04,999,1006.5,993.8,1004,2319300
2024-10-07,1023.5,1023.5,1005.5,1011,1722400
2024-10-08,999.9,1005.5,994.9,998,2389000
2024-10-09,1007.5,1010.5,994.6,996.8,2014000
2024-10-10,1002,1005.5,996.3,999,2061400
2024-10-11,998,999.6,983.6,984.7,2350600
2024-10-15,997,997.5,978.3,978.4,2498200
2024-10-16,970,994.3,967,984.3,2472800
2024-10-17,999.3,1013.5,991.4,999.1,2008200
2024-10-18,999,1004,987.6,987.7,1742100
2024-10-21,987.7,996.2,982.5,985.2,1333400
2024-10-22,979.5,981.2,964.2,970.5,2334700
2024-10-23,971.6,990.2,971.6,978.4,1510100
2024-10-24,966.9,976.6,961.1,974.7,1937900
2024-10-25,971,974.2,964.2,964.3,1544300
2024-10-28,964,980.9,962,971.5,1620300
2024-10-29,965,976.1,962,969.1,1810700
2024-10-30,966.1,979,964.1,968.4,3587600
2024-10-31,972,976.5,962.5,968.2,1729100
2024-11-01,953.2,966,949.1,959.4,1888100
2024-11-05,974.4,975.8,948,948,2123900
2024-11-06,977,990,949.9,982.5,5935500
2024-11-07,981,999.8,977.9,985.5,2675400
2024-11-08,992.8,998,970,973.8,2485700
2024-11-11,969,978.1,957.1,961.8,2401900
2024-11-12,966.1,970.2,956.5,963.8,1935100
2024-11-13,959,967.6,952.5,959.6,3035700
2024-11-14,963.4,973,959.1,966.8,2006500
2024-11-15,971.9,971.9,954,957.1,2145600
2024-11-18,953.5,957.1,946.2,951.6,2405400
2024-11-19,957,967.8,955.4,964.8,1534200
2024-11-20,963.6,977.8,962.8,963.3,2043900
2024-11-21,964,969,956.5,959.8,2758600
2024-11-22,958,967.7,952,964.9,2084200
2024-11-25,975,981.8,965.6,977,3558500
2024-11-26,982,993.3,979.8,989.9,3150500
2024-11-27,974.9,980,967.8,976.4,2730900
2024-11-28,968.8,986.4,968,982.4,2031400
2024-11-29,978.5,985.3,975.7,981.8,2962000
2024-12-02,980,1000.5,977.5,995.8,2420500
2024-12-03,995,1004.5,988.3,1002,2422200
2024-12-04,1001,1003.5,988.3,990,1440500
2024-12-05,990,993.8,982.4,989.7,2172100
2024-12-06,981.6,989.2,971.6,975.7,2046700
2024-12-09,979,981.4,965.1,969.3,2199000
2024-12-10,982,982,965.4,965.5,1989400
2024-12-11,970.5,973.4,956.1,962.5,2748500
2024-12-12,961.7,966,950.3,956.5,3121000
2024-12-13,941.5,951.3,929,930.7,4194000
2024-12-16,926,928.5,916.1,920.3,3928800
2024-12-17,917,927,913.8,914.4,4627400
2024-12-18,915.6,919.9,908.4,913.3,3090700
2024-12-19,899.5,907,893.7,900.1,3056500
2024-12-20,915.1,938.5,910,936.6,5655000
2024-12-23,939.9,945,928.8,944.2,2858000
2024-12-24,940,949.2,939.9,946,1237700
2024-12-25,945,946.4,931.2,946.4,1452100
2024-12-26,946,950,942,950,1624000
2024-12-27,950,969.5,949.1,966.8,2023300
2024-12-30,970.4,972.8,963.9,967.6,1915900
2025-01-06,978,984.3,957,964.9,2341200
2025-01-07,962,965.2,948.4,962.8,1976100
2025-01-08,960,965.1,953.1,953.1,2288000
2025-01-09,945,952.2,938.3,949.5,2040800
2025-01-10,943.3,954.1,941,944.9,2053100
2025-01-14,940,947.4,930.9,936.9,2336700
2025-01-15,946,948.1,933.1,939.3,2053000
2025-01-16,940.1,949.7,939.1,943.5,1727500
2025-01-17,940.8,944.1,926.5,940,2099300
2025-01-20,945,951.8,940.7,949.9,1778400
2025-01-21,949.9,953.1,945,950.7,1489200
2025-01-22,960,969.7,957.3,960.3,2805000
2025-01-23,953,978.1,952.5,975.4,2499400
2025-01-24,980,996.5,966.8,966.8,3461300
2025-01-27,975.9,985.7,965.6,984.3,3938200
2025-01-28,980,1004,979.4,1000.5,3796300
2025-01-29,1003.5,1023,998.3,1013,3103200
2025-01-30,1001.5,1010,994.1,1006,2068400
2025-01-31,1009.5,1009.5,986.1,1001,2458600
2025-02-03,980.4,998.4,977.5,992.3,2516200
2025-02-04,1007.5,1009.5,988.6,996.8,2256300
2025-02-05,1000,1003,992,994.8,2457100
2025-02-06,1000,1011,998.6,1005,1855500
2025-02-07,1001.5,1005,986.3,993.2,2136700
2025-02-10,1000,1013.5,987,994.4,3098500
2025-02-12,1013,1017.5,990,998.6,2511600
2025-02-13,1012.5,1014,991.5,999.9,2052900
2025-02-14,1002,1006.5,995.8,1000,1677500
2025-02-17,1001,1005,996.8,1000,975300
2025-02-18,1000,1002.5,993.6,998.2,1081700
2025-02-19,997,998,972.7,974.9,1997800
2025-02-20,968.7,969,953.4,965.4,2302900
2025-02-25,968,973.4,961,962.3,2141600
2025-02-26,969,979.8,964,979.8,2181900
2025-02-27,980,989.9,976,984,2163800
2025-02-28,979.8,981.9,966.7,974.9,2585600
2025-03-03,983,986.6,977.1,982.1,2715000
2025-03-04,988,999.5,984.5,997.8,3194300
2025-03-05,999.5,1004.5,991.7,1000,2311500
2025-03-06,1000,1004,997.1,1001.5,1533100
2025-03-07,981,986.3,969.5,981.1,2358400
2025-03-10,988.8,998.2,983.6,988.7,1622300
2025-03-11,975,977,954.7,966.9,2914900
2025-03-12,963.2,978.3,961.5,974.5,2219700
2025-03-13,989.2,992,970.5,971.7,2318900
2025-03-14,963.7,977.9,961.3,970,2775100
2025-03-17,983.2,1010,981.2,1007,2466500
2025-03-18,1020,1027,1015,1019.5,2253200
2025-03-19,1021,1035,1020.5,1025.5,2288800
2025-03-21,1011,1031.5,1010.5,1019.5,3146500
2025-03-24,1020,1043,1010.5,1042.5,2680400
2025-03-25,1050,1067.5,1048.5,1060,3266400
2025-03-26,1059.5,1065.5,1046.5,1055.5,3086900
2025-03-27,1063,1065,1054.5,1061.5,3155600
2025-03-28,1040,1049.5,1020,1025.5,2666900
2025-03-31,1005,1008,986.2,998.3,3294500
2025-04-01,1013.5,1019,997.7,997.8,2513300
2025-04-02,996.3,997,978.3,988.1,2372500
2025-04-03,950,988,946,984.3,3028100
2025-04-04,962,1015,962,995,4496900
2025-04-07,930,961.6,911,932.4,3845500
2025-04-08,951.8,980.4,949,967.9,3103100
2025-04-09,944.9,964.9,930.7,938.3,2804700
2025-04-10,980.5,1005,965.8,1002,3953200
2025-04-11,962.8,992.8,959,992.4,2940500
2025-04-14,992.6,998,986.6,992.4,2201100
2025-04-15,999.9,1001.5,975.3,977.9,1667600
2025-04-16,977.9,981.5,970.8,979,1828800
2025-04-17,979.1,998.2,977.4,998.2,1378100
2025-04-18,1000,1003.5,994.8,1001,1436000
2025-04-21,999,999.8,988.2,992.4,1291700
2025-04-22,992.8,1011,991.2,1009,1635700
2025-04-23,1022,1022,1007,1019,2185700
2025-04-24,1014.5,1015.5,999.4,999.4,2010900
2025-04-25,999.4,1013,990.6,994.9,3131500
2025-04-28,996.1,998.7,985,996.2,2524100
2025-04-30,997,997.9,984,995.7,2188800
2025-05-01,998,1009,986.7,1004.5,1722000
2025-05-02,1005,1016,1001,1013,2044700
2025-05-07,1015,1032,1013.5,1020.5,3014300
2025-05-08,1030,1031.5,1019,1027.5,1673700
2025-05-09,1041,1043,1027,1033.5,2211200
2025-05-12,1123.5,1130,1076.5,1089,5184100
2025-05-13,1082,1086,1060,1066,3070100
2025-05-14,1057,1068.5,1040.5,1061.5,2517100
2025-05-15,1050.5,1054.5,1027,1037.5,3369800
2025-05-16,1041,1046,1019,1039,3110000
2025-05-19,1030,1060.5,1030,1055,2700700