Date,Open,High,Low,Close,Volume
1999-04-06,546.838,546.838,528.196,543.286,5643667
1999-04-07,539.732,559.268,532.638,559.268,4308778
1999-04-08,564.592,577.018,557.49,577.018,6922208
1999-04-09,603.65,610.756,585.9,605.428,15573572
1999-04-12,589.446,589.446,571.69,571.69,3137245
1999-04-13,589.446,589.446,562.816,566.366,3469558
1999-04-14,573.466,598.322,568.142,598.322,6477255
1999-04-15,603.65,619.632,587.67,614.304,6939106
1999-04-16,614.304,617.85,601.876,608.974,4218663
1999-04-19,621.406,621.406,585.9,587.67,6133674
1999-04-20,596.55,617.85,591.222,612.528,5671828
1999-04-21,628.51,651.584,624.956,624.956,12875658
1999-04-22,648.038,681.77,640.936,674.672,11445028
1999-04-23,671.116,671.116,653.364,658.692,11253521
1999-04-26,664.018,672.894,653.364,656.914,5812629
1999-04-27,660.464,678.22,639.16,639.16,7496724
1999-04-28,656.914,683.546,653.364,665.79,8702060
1999-04-30,679.994,688.874,672.894,674.672,5621126
1999-05-06,692.426,724.38,692.426,722.606,10757882
1999-05-07,719.054,722.606,704.85,722.606,6099882
1999-05-10,713.728,717.276,688.874,690.646,4629823
1999-05-11,690.646,690.646,665.79,672.894,4888925
1999-05-12,671.116,690.646,662.24,676.442,5176169
1999-05-13,671.116,674.672,656.914,667.568,5035352
1999-05-14,674.672,699.526,674.672,678.22,11230996
1999-05-17,669.342,671.116,653.364,656.914,5592965
1999-05-18,664.018,671.116,655.138,665.79,5711246
1999-05-19,671.116,678.22,658.692,674.672,7029231
1999-05-20,667.568,667.568,649.812,655.138,5204335
1999-05-21,656.914,660.464,649.812,660.464,4590395
1999-05-24,655.138,660.464,648.038,656.914,4010262
1999-05-25,656.914,669.342,656.914,667.568,5722509
1999-05-26,664.018,671.116,658.692,665.79,5559168
1999-05-27,671.116,678.22,662.24,667.568,8166977
1999-05-28,664.018,667.568,658.692,665.79,4765008
1999-05-31,658.692,662.24,653.364,658.692,3249885
1999-06-01,658.692,667.568,651.584,667.568,2630328
1999-06-02,664.018,669.342,664.018,667.568,3846921
1999-06-03,667.568,669.342,653.364,664.018,2478255
1999-06-04,656.914,665.79,656.914,664.018,2230425
1999-06-07,671.116,678.22,669.342,674.672,4759372
1999-06-08,674.672,674.672,660.464,672.894,3289323
1999-06-09,664.018,672.894,664.018,672.894,2731716
1999-06-10,672.894,694.198,667.568,690.646,7462917
1999-06-11,681.77,713.728,681.77,685.32,24382645
1999-06-14,685.32,701.3,679.994,694.198,4455215
1999-06-15,699.526,704.85,685.32,697.75,4539714
1999-06-16,703.074,717.276,697.75,710.178,4089114
1999-06-17,717.276,735.032,711.954,735.032,5609879
1999-06-18,743.908,751.014,736.812,743.908,6927839
1999-06-21,742.136,751.014,735.032,740.362,4415796
1999-06-22,763.438,784.748,754.564,768.768,5857689
1999-06-23,768.768,770.54,740.362,749.238,3976475
1999-06-24,749.238,768.768,745.686,763.438,3813139
1999-06-25,761.664,761.664,735.032,736.812,4049696
1999-06-28,745.686,752.788,738.582,740.362,2421927
1999-06-29,761.664,761.664,751.014,752.788,2568370
1999-06-30,761.664,774.092,719.054,719.054,5367676
1999-07-01,770.54,784.748,745.686,745.686,6460356
1999-07-02,763.438,772.316,745.686,745.686,5778841
1999-07-05,749.238,759.888,742.136,751.014,3475199
1999-07-06,751.014,754.564,736.812,742.136,6009767
1999-07-07,745.686,754.564,738.582,740.362,5440897
1999-07-08,751.014,751.014,731.484,738.582,3452654
1999-07-09,745.686,770.54,731.484,761.664,8628833
1999-07-12,752.788,802.502,747.462,802.502,5880218
1999-07-13,811.378,850.438,807.824,813.154,6612440
1999-07-14,804.276,822.028,797.172,807.824,6167472
1999-07-15,807.824,807.824,788.298,806.05,6032297
1999-07-16,798.948,798.948,754.564,777.644,6167472
1999-07-19,759.888,768.768,738.582,763.438,5423998
1999-07-21,745.686,759.888,740.362,742.136,5288818
1999-07-22,747.462,754.564,719.054,727.93,4269359
1999-07-23,719.054,735.032,719.054,727.93,3514618
1999-07-26,736.812,752.788,727.93,745.686,2849997
1999-07-27,745.686,758.116,731.484,743.908,4443973
1999-07-28,749.238,761.664,736.812,745.686,2816204
1999-07-29,754.564,758.116,736.812,758.116,2393761
1999-07-30,754.564,766.99,733.256,738.582,2596531
1999-08-02,740.362,766.99,738.582,766.99,2523315
1999-08-03,775.87,806.05,775.87,798.948,5874592
1999-08-04,790.07,790.07,770.54,777.644,4798795
1999-08-05,774.092,775.87,759.888,774.092,3689216
1999-08-06,761.664,763.438,733.256,733.256,4122912
1999-08-09,749.238,770.54,747.462,761.664,3621621
1999-08-10,758.116,759.888,745.686,752.788,4100382
1999-08-11,752.788,770.54,745.686,745.686,1898117
1999-08-12,756.34,782.97,754.564,775.87,3002070
1999-08-13,784.748,798.948,784.748,797.172,6088624
1999-08-16,800.726,823.804,800.726,807.824,4015893
1999-08-17,807.824,823.804,802.502,814.93,2202259
1999-08-18,816.702,841.56,816.702,839.784,4601667
1999-08-19,822.028,830.912,809.604,823.804,3458285
1999-08-20,818.48,861.092,818.48,852.214,3711751
1999-08-23,852.214,864.646,823.804,823.804,4015893
1999-08-24,832.68,848.662,823.804,823.804,2551476
1999-08-25,814.93,830.912,798.948,798.948,2759882
1999-08-26,798.948,820.258,786.522,786.522,3818765
1999-08-27,795.398,797.172,784.748,784.748,3159765
1999-08-30,791.848,825.58,786.522,822.028,2669762
1999-08-31,814.93,830.912,782.97,791.848,4539714
1999-09-01,807.824,841.56,798.948,836.238,3576561
1999-09-02,827.356,834.456,807.824,813.154,3492083
1999-09-03,816.702,816.702,781.194,795.398,2990808
1999-09-06,802.502,820.258,802.502,807.824,1813639
1999-09-07,816.702,816.702,791.848,804.276,2562738
1999-09-08,806.05,806.05,790.07,804.276,2129043
1999-09-09,816.702,832.68,813.154,813.154,3745534
1999-09-10,795.398,813.154,795.398,798.948,14914587
1999-09-13,816.702,816.702,791.848,806.05,3886360
1999-09-14,814.93,816.702,782.97,795.398,3458285
1999-09-16,759.888,765.214,729.708,742.136,6770139
1999-09-17,743.908,761.664,717.276,754.564,4787538
1999-09-20,777.644,795.398,772.316,793.624,3458285
1999-09-21,798.948,822.028,775.87,822.028,4134179
1999-09-22,777.644,804.276,768.768,795.398,4432695
1999-09-24,777.644,781.194,733.256,766.99,4382004
1999-09-27,766.99,790.07,765.214,768.768,2562738
1999-09-28,798.948,832.68,798.948,806.05,5266293
1999-09-29,813.154,825.58,786.522,802.502,3221723
1999-09-30,802.502,814.93,788.298,788.298,4387630
1999-10-01,791.848,832.68,786.522,822.028,5947819
1999-10-04,822.028,848.662,822.028,845.112,4652358
1999-10-05,853.99,884.172,848.662,875.294,5322616
1999-10-06,869.97,875.294,853.99,861.092,2512047
1999-10-07,875.294,878.846,857.54,868.192,3469558
1999-10-08,868.192,868.192,825.58,834.456,6409670
1999-10-12,843.332,871.74,829.13,839.784,3604728
1999-10-13,813.154,822.028,781.194,781.194,6054827
1999-10-14,784.748,790.07,761.664,761.664,7248890
1999-10-15,726.156,743.908,715.506,726.156,9608869
1999-10-18,717.276,724.38,694.198,710.178,9738402
1999-10-19,727.93,742.136,719.054,733.256,4843866
1999-10-20,751.014,761.664,736.812,736.812,6206900
1999-10-21,754.564,758.116,727.93,745.686,5029726
1999-10-22,763.438,779.418,754.564,759.888,5249390
1999-10-25,768.768,788.298,763.438,782.97,3261152
1999-10-26,774.092,775.87,727.93,742.136,4894552
1999-10-27,742.136,749.238,727.93,743.908,4641101
1999-10-28,745.686,752.788,720.83,731.484,5333873
1999-10-29,745.686,763.438,742.136,763.438,3661055
1999-11-01,754.564,788.298,754.564,784.748,3244253
1999-11-02,766.99,768.768,752.788,754.564,2607803
1999-11-04,763.438,784.748,763.438,774.092,4832603
1999-11-05,766.99,781.194,766.99,766.99,3970833
1999-11-08,775.87,775.87,745.686,754.564,4032792
1999-11-09,754.564,759.888,735.032,742.136,4421438
1999-11-10,733.256,743.908,717.276,724.38,6685651
1999-11-11,719.054,735.032,711.954,713.728,7772705
1999-11-12,706.628,715.506,695.974,706.628,6719448
1999-11-15,706.628,710.178,623.18,671.116,13213597
1999-11-16,679.994,752.788,678.22,738.582,11298601
1999-11-17,745.686,754.564,679.994,722.606,8561238
1999-11-18,717.276,735.032,692.426,706.628,10571996
1999-11-19,715.506,765.214,710.178,720.83,9766574
1999-11-22,747.462,759.888,738.582,749.238,6719448
1999-11-24,751.014,756.34,722.606,738.582,6308283
1999-11-25,736.812,754.564,722.606,745.686,3897622
1999-11-26,756.34,772.316,752.788,752.788,3965207
1999-11-29,743.908,752.788,740.362,743.908,4410170
1999-11-30,726.156,736.812,706.628,715.506,5936546
1999-12-01,715.506,727.93,708.402,727.93,3925773
1999-12-02,727.93,733.256,717.276,727.93,3621621
1999-12-03,745.686,751.014,729.708,735.032,6713807
1999-12-06,743.908,743.908,724.38,724.38,2748604
1999-12-07,724.38,738.582,724.38,729.708,5930910
1999-12-08,735.032,747.462,727.93,740.362,6336439
1999-12-09,754.564,775.87,747.462,772.316,8792169
1999-12-10,790.07,800.726,782.97,786.522,28894188
1999-12-13,788.298,793.624,779.418,788.298,4190497
1999-12-14,797.172,807.824,781.194,788.298,4376373
1999-12-15,786.522,797.172,777.644,797.172,7310838
1999-12-16,797.172,800.726,782.97,798.948,4196143
1999-12-17,800.726,804.276,786.522,790.07,3554047
1999-12-20,784.748,788.298,774.092,784.748,3734276
1999-12-21,766.99,781.194,766.99,775.87,2911950
1999-12-22,784.748,784.748,775.87,781.194,2776760
1999-12-24,763.438,781.194,763.438,763.438,6206900
1999-12-27,754.564,779.418,754.564,772.316,1351772
1999-12-28,790.07,804.276,768.768,768.768,2326171
1999-12-29,759.888,784.748,759.888,770.54,1751670
1999-12-30,761.664,781.194,747.462,781.194,1672828
2000-01-04,798.948,806.05,782.97,797.172,2934485
2000-01-05,806.05,806.05,786.522,798.948,6291389
2000-01-06,798.948,798.948,786.522,795.398,5694353
2000-01-07,797.172,806.05,781.194,781.194,5052256
2000-01-11,813.154,866.418,813.154,857.54,12999570
2000-01-12,830.912,839.784,804.276,816.702,3407599
2000-01-13,834.456,853.99,830.912,845.112,4905824
2000-01-14,852.214,866.418,841.56,852.214,7992363
2000-01-17,857.54,921.456,852.214,917.908,7057393
2000-01-18,923.232,932.108,878.846,878.846,6606798
2000-01-19,887.718,896.6,843.332,855.766,3182305
2000-01-20,857.54,900.152,857.54,898.374,5412726
2000-01-21,896.6,907.25,866.418,868.192,6133674
2000-01-24,894.824,956.96,894.824,935.656,6347706
2000-01-25,917.908,976.496,905.476,928.56,7975475
2000-01-26,940.982,949.862,916.128,937.436,6308283
2000-01-27,967.614,1029.76,944.538,987.146,7682585
2000-01-28,1003.13,1074.14,987.146,1052.84,8662626
2000-01-31,1035.08,1047.51,1019.1,1019.1,6680014
2000-02-01,1012,1013.78,983.596,996.024,5283187
2000-02-02,1031.53,1035.08,1012,1026.21,8764013
2000-02-03,1029.76,1031.53,962.288,994.248,6285753
2000-02-04,976.496,983.596,914.356,935.656,8583779
2000-02-07,946.308,960.514,937.436,951.634,5491588
2000-02-08,987.146,1026.21,974.72,1004.9,7113720
2000-02-09,1012,1024.43,976.496,1010.23,5131114
2000-02-10,994.248,1017.33,988.918,988.918,5615500
2000-02-14,1006.68,1029.76,1006.68,1026.21,5362039
2000-02-15,990.7,996.024,946.308,953.412,7823396
2000-02-16,988.918,1008.45,976.496,1004.9,4015893
2000-02-17,1040.41,1040.41,1020.88,1036.86,6601167
2000-02-18,1045.73,1054.61,1024.43,1047.51,4860759
2000-02-21,1036.86,1043.96,1017.33,1026.21,3283682
2000-02-22,1008.45,1047.51,999.578,1029.76,3593465
2000-02-23,1045.73,1065.26,1020.88,1020.88,4303151
2000-02-24,1029.76,1038.64,978.268,978.268,5812629
2000-02-25,996.024,1038.64,985.37,1027.98,3644167
2000-02-28,1027.98,1059.94,1013.78,1013.78,7429129
2000-02-29,1019.1,1056.39,994.248,1056.39,4263723
2000-03-01,1081.25,1093.67,1067.04,1086.58,8831593
2000-03-02,1074.14,1081.25,1051.06,1051.06,2630328
2000-03-03,1065.26,1083.02,1040.41,1083.02,3841285
2000-03-06,1083.02,1097.22,1047.51,1061.71,6978540
2000-03-07,1072.37,1079.47,1051.06,1074.14,4066589
2000-03-08,1038.64,1056.39,1026.21,1051.06,4567865
2000-03-09,1033.31,1059.94,1031.53,1038.64,2647237
2000-03-10,1091.9,1091.9,1070.59,1084.8,15736923
2000-03-13,1067.04,1081.25,978.268,1001.35,6573011
2000-03-14,1004.9,1033.31,951.634,976.496,5356408
2000-03-15,972.944,1003.13,958.742,987.146,4967768
2000-03-16,969.392,1015.55,960.514,997.8,5902748
2000-03-17,1020.88,1061.71,1010.23,1061.71,5018469
2000-03-21,1026.21,1042.18,1019.1,1029.76,3773710
2000-03-22,1029.76,1051.06,1017.33,1038.64,6173103
2000-03-23,1047.51,1086.58,1038.64,1083.02,5395837
2000-03-24,1095.45,1123.85,1047.51,1088.35,7981111
2000-03-27,1088.35,1118.53,1070.59,1100.78,5502856
2000-03-28,1097.22,1150.49,1083.02,1150.49,3649798
2000-03-29,1127.41,1177.11,1125.63,1154.04,4714312
2000-03-30,1136.29,1162.92,1123.85,1123.85,3356903
2000-03-31,1106.1,1118.53,1040.41,1106.1,5423998
2000-04-03,1118.53,1152.26,1106.1,1150.49,3784978
2000-04-04,1161.14,1164.69,1109.65,1127.41,5868951
2000-04-05,1093.67,1097.22,1051.06,1081.25,8893552
2000-04-06,1063.49,1070.59,999.578,1020.88,8026166
2000-04-07,1038.64,1079.47,1038.64,1065.26,4641101
2000-04-10,1090.12,1127.41,1072.37,1125.63,4787538
2000-04-11,1107.88,1116.75,1090.12,1091.9,2810558
2000-04-12,1074.14,1125.63,1074.14,1125.63,3531517
2000-04-13,1114.98,1127.41,1088.35,1123.85,4229930
2000-04-14,1120.3,1123.85,1097.22,1109.65,6060448
2000-04-17,1020.88,1061.71,932.108,994.248,7288318
2000-04-18,1012,1024.43,960.514,985.37,5711246
2000-04-19,978.268,1033.31,972.944,1004.9,6916582
2000-04-20,1008.45,1029.76,969.392,969.392,6843360
2000-04-21,987.146,1029.76,932.108,992.476,15421503
2000-04-24,1008.45,1035.08,999.578,1013.78,7676959
2000-04-25,1031.53,1038.64,1006.68,1038.64,4646722
2000-04-26,1047.51,1052.84,1003.13,1013.78,6634970
2000-04-27,1008.45,1008.45,978.268,980.046,7124972
2000-04-28,990.7,1019.1,990.7,1013.78,4674883
2000-05-01,1020.88,1031.53,1006.68,1031.53,3007696
2000-05-02,1047.51,1047.51,1033.31,1033.31,3925773
2000-05-08,1045.73,1045.73,1012,1012,3672323
2000-05-09,1015.55,1029.76,994.248,1013.78,3976475
2000-05-10,1027.98,1027.98,985.37,1006.68,3807492
2000-05-11,990.7,990.7,940.982,964.066,5683075
2000-05-12,1017.33,1017.33,985.37,1006.68,8775265
2000-05-15,1008.45,1008.45,978.268,1008.45,2804922
2000-05-16,1012,1026.21,999.578,1013.78,3835664
2000-05-17,1026.21,1038.64,1003.13,1019.1,4680535
2000-05-18,965.844,1003.13,940.982,1003.13,8961142
2000-05-19,990.7,996.024,956.96,960.514,3649798
2000-05-22,925.004,930.332,864.646,901.924,9197693
2000-05-23,909.028,928.56,907.25,925.004,4246829
2000-05-24,889.498,932.108,873.516,923.232,8538708
2000-05-25,926.784,926.784,873.516,885.946,7446028
2000-05-26,884.172,884.172,859.316,868.192,3976475
2000-05-29,868.192,891.272,866.418,889.498,2574001
2000-05-30,910.804,932.108,900.152,909.028,3390711
2000-05-31,944.538,956.96,933.886,937.436,5480315
2000-06-01,955.188,974.72,955.188,974.72,4804442
2000-06-02,958.742,985.37,949.862,962.288,7288318
2000-06-05,980.046,992.476,965.844,974.72,4055322
2000-06-06,956.96,974.72,953.412,969.392,3424493
2000-06-07,955.188,1001.35,953.412,1001.35,4156709
2000-06-08,994.248,1001.35,967.614,969.392,3272420
2000-06-09,951.634,958.742,914.356,925.004,12819325
2000-06-12,907.25,930.332,903.702,925.004,5255026
2000-06-13,923.232,925.004,900.152,910.804,5367676
2000-06-14,923.232,923.232,857.54,882.394,4995929
2000-06-15,884.172,903.702,869.97,891.272,3097811
2000-06-16,909.028,909.028,875.294,882.394,3114725
2000-06-19,882.394,887.718,864.646,868.192,3401963
2000-06-20,877.064,896.6,869.97,882.394,4708686
2000-06-21,891.272,923.232,887.718,917.908,6347706
2000-06-22,935.656,944.538,910.804,914.356,7248890
2000-06-23,896.6,905.476,880.62,889.498,3779341
2000-06-26,891.272,921.456,887.718,919.68,4432695
2000-06-27,940.982,965.844,933.886,962.288,7051766
2000-06-28,976.496,983.596,962.288,978.268,5705620
2000-06-29,974.72,974.72,942.76,956.96,4472124
2000-06-30,956.96,956.96,932.108,955.188,5148007
2000-07-03,916.128,926.784,901.924,925.004,9445518
2000-07-04,932.108,935.656,925.004,926.784,5204335
2000-07-05,940.982,974.72,940.982,969.392,8561238
2000-07-06,964.066,967.614,933.886,960.514,4432695
2000-07-07,955.188,972.944,951.634,964.066,3435761
2000-07-10,969.392,996.024,969.392,994.248,2957000
2000-07-11,987.146,987.146,967.614,974.72,1960071
2000-07-12,964.066,967.614,926.784,935.656,3734276
2000-07-13,953.412,962.288,946.308,948.09,4962141
2000-07-14,930.332,942.76,926.784,940.982,7063019
2000-07-17,971.166,1001.35,969.392,987.146,6809563
2000-07-18,1040.41,1056.39,1013.78,1026.21,14289399
2000-07-19,987.146,1019.1,976.496,1006.68,5598591
2000-07-21,1026.21,1040.41,1003.13,1003.13,3728650
2000-07-24,1020.88,1020.88,980.046,1008.45,2207900
2000-07-25,994.248,1033.31,994.248,1027.98,3520239
2000-07-26,1010.23,1024.43,997.8,1012,4945243
2000-07-27,994.248,997.8,969.392,990.7,6122417
2000-07-28,976.496,988.918,971.166,974.72,4967768
2000-07-31,949.862,1010.23,944.538,976.496,3266788
2000-08-01,972.944,990.7,949.862,962.288,4641101
2000-08-02,965.844,988.918,953.412,976.496,4804442
2000-08-03,969.392,971.166,914.356,926.784,6358979
2000-08-04,873.516,887.718,861.092,862.866,12751751
2000-08-07,871.74,910.804,871.74,896.6,5953445
2000-08-08,901.924,901.924,862.866,862.866,5362039
2000-08-09,871.74,887.718,868.192,887.718,3858189
2000-08-10,861.092,866.418,855.766,862.866,4860759
2000-08-11,836.238,884.172,823.804,884.172,8662626
2000-08-14,884.172,889.498,871.74,884.172,4962141
2000-08-15,882.394,887.718,871.74,887.718,3756811
2000-08-16,887.718,903.702,878.846,882.394,6049191
2000-08-17,903.702,916.128,894.824,910.804,8769650
2000-08-18,905.476,912.578,901.924,909.028,2658495
2000-08-21,893.046,898.374,878.846,887.718,1813639
2000-08-22,869.97,905.476,862.866,900.152,5547905
2000-08-23,898.374,907.25,889.498,898.374,3846921
2000-08-24,898.374,921.456,898.374,907.25,3058387
2000-08-25,914.356,935.656,907.25,923.232,3649798
2000-08-28,940.982,942.76,916.128,940.982,4021540
2000-08-29,958.742,972.944,949.862,949.862,6612440
2000-08-30,956.96,1003.13,948.09,972.944,11906880
2000-08-31,955.188,956.96,916.128,930.332,6330818
2000-09-01,940.982,951.634,925.004,939.212,5232491
2000-09-04,939.212,939.212,912.578,916.128,2686656
2000-09-05,921.456,933.886,894.824,896.6,4213027
2000-09-06,896.6,921.456,891.272,905.476,4410170
2000-09-07,896.6,903.702,882.394,891.272,4173603
2000-09-08,898.374,912.578,891.272,903.702,10504416
2000-09-11,914.356,926.784,900.152,907.25,3480815
2000-09-12,910.804,910.804,878.846,887.718,4156709
2000-09-13,905.476,930.332,903.702,909.028,3717378
2000-09-14,926.784,928.56,898.374,898.374,2737337
2000-09-18,900.152,901.924,887.718,893.046,2016393
2000-09-19,862.866,869.97,853.99,866.418,5232491
2000-09-20,866.418,866.418,845.112,866.418,5632389
2000-09-21,848.662,877.064,848.662,848.662,4714312
2000-09-22,822.028,823.804,790.07,797.172,8595036
2000-09-25,818.48,825.58,814.93,818.48,3689216
2000-09-26,825.58,827.356,811.378,816.702,1577077
2000-09-27,800.726,800.726,774.092,781.194,5981596
2000-09-28,790.07,800.726,775.87,775.87,4579137
2000-09-29,797.172,816.702,797.172,807.824,6488507
2000-10-02,804.276,822.028,788.298,822.028,4917087
2000-10-03,822.028,822.028,793.624,820.258,4162346
2000-10-04,818.48,845.112,813.154,845.112,7260172
2000-10-05,852.214,852.214,807.824,825.58,4624192
2000-10-06,832.68,845.112,822.028,834.456,3154133
2000-10-10,825.58,845.112,816.702,839.784,3390711
2000-10-11,825.58,825.58,791.848,800.726,6556107
2000-10-12,791.848,809.604,786.522,797.172,4917087
2000-10-13,774.092,788.298,752.788,784.748,6482886
2000-10-16,802.502,818.48,800.726,807.824,2269859
2000-10-17,811.378,818.48,797.172,797.172,3756811
2000-10-18,793.624,793.624,761.664,782.97,4055322
2000-10-19,793.624,813.154,793.624,807.824,4353838
2000-10-20,820.258,822.028,786.522,798.948,2990808
2000-10-23,807.824,873.516,806.05,864.646,7384075
2000-10-24,852.214,852.214,832.68,841.56,3064024
2000-10-25,850.438,871.74,848.662,859.316,4432695
2000-10-26,850.438,859.316,841.56,848.662,3942672
2000-10-27,839.784,855.766,825.58,825.58,4139811
2000-10-30,834.456,843.332,813.154,816.702,2568370
2000-10-31,807.824,807.824,784.748,795.398,4489017
2000-11-01,797.172,797.172,774.092,786.522,5733781
2000-11-02,791.848,802.502,786.522,791.848,2709176
2000-11-06,827.356,853.99,811.378,853.99,4224294
2000-11-07,845.112,845.112,813.154,825.58,3672323
2000-11-08,830.912,852.214,827.356,836.238,6826462
2000-11-09,852.214,862.866,843.332,855.766,4494654
2000-11-10,846.888,855.766,823.804,829.13,6139321
2000-11-13,795.398,798.948,772.316,791.848,3937046
2000-11-14,788.298,791.848,779.418,786.522,2827477
2000-11-15,813.154,836.238,813.154,832.68,4044054
2000-11-16,830.912,836.238,814.93,825.58,2714817
2000-11-17,825.58,839.784,825.58,836.238,2878163
2000-11-20,845.112,852.214,836.238,852.214,4725584
2000-11-21,850.438,850.438,816.702,838.008,4443973
2000-11-22,829.13,843.332,814.93,843.332,4500290
2000-11-24,827.356,841.56,825.58,834.456,3734276
2000-11-27,861.092,864.646,845.112,859.316,5485952
2000-11-28,864.646,869.97,857.54,859.316,3790604
2000-11-29,868.192,869.97,859.316,864.646,4393266
2000-11-30,864.646,887.718,857.54,880.62,5840790
2000-12-01,862.866,868.192,846.888,859.316,6910950
2000-12-04,861.092,878.846,861.092,871.74,4122912
2000-12-05,893.046,893.046,864.646,864.646,5531012
2000-12-06,877.064,885.946,862.866,871.74,4190497
2000-12-07,877.064,884.172,871.74,875.294,3340004
2000-12-08,866.418,877.064,862.866,871.74,14863896
2000-12-11,889.498,923.232,884.172,919.68,6663121
2000-12-12,928.56,928.56,907.25,921.456,6995439
2000-12-13,903.702,928.56,901.924,921.456,2472624
2000-12-14,909.028,912.578,869.97,875.294,4196143
2000-12-15,875.294,887.718,852.214,855.766,2923213
2000-12-18,850.438,850.438,814.93,823.804,4049696
2000-12-19,809.604,809.604,761.664,761.664,7468553
2000-12-20,758.116,777.644,742.136,754.564,8014898
2000-12-21,736.812,752.788,710.178,738.582,7429129
2000-12-22,756.34,772.316,751.014,759.888,6967278
2000-12-25,777.644,793.624,775.87,786.522,2303646
2000-12-26,781.194,791.848,774.092,788.298,2343080
2000-12-27,788.298,800.726,766.99,800.726,2523315
2000-12-28,800.726,800.726,768.768,782.97,2264228
2000-12-29,790.07,797.172,781.194,781.194,1593965
2001-01-04,798.948,798.948,775.87,777.644,2911950
2001-01-05,768.768,790.07,768.768,786.522,3458285
2001-01-09,777.644,779.418,742.136,759.888,5153644
2001-01-10,736.812,736.812,711.954,717.276,7012333
2001-01-11,726.156,726.156,685.32,699.526,5255026
2001-01-12,703.074,722.606,701.3,711.954,6077352
2001-01-15,738.582,756.34,724.38,724.38,4348206
2001-01-16,742.136,742.136,722.606,733.256,4567865
2001-01-17,733.256,751.014,710.178,745.686,6099882
2001-01-18,777.644,779.418,761.664,766.99,7316485
2001-01-19,790.07,798.948,775.87,788.298,6595536
2001-01-22,797.172,797.172,768.768,790.07,3970833
2001-01-23,763.438,772.316,754.564,768.768,3193567
2001-01-24,772.316,775.87,759.888,770.54,3430129
2001-01-25,758.116,758.116,736.812,752.788,4776260
2001-01-26,759.888,768.768,752.788,761.664,2624687
2001-01-29,770.54,784.748,768.768,781.194,3362550
2001-01-30,788.298,788.298,770.54,781.194,3751170
2001-01-31,781.194,788.298,774.092,786.522,2602157
2001-02-01,790.07,797.172,788.298,797.172,3784978
2001-02-02,790.07,798.948,788.298,791.848,2692282
2001-02-05,790.07,802.502,790.07,791.848,4584773
2001-02-06,756.34,765.214,733.256,756.34,7558678
2001-02-07,738.582,782.97,738.582,781.194,4489017
2001-02-08,781.194,791.848,761.664,766.99,7885355
2001-02-09,775.87,800.726,775.87,788.298,8831593
2001-02-13,781.194,788.298,754.564,779.418,3351277
2001-02-14,775.87,784.748,754.564,766.99,7096816
2001-02-15,758.116,766.99,745.686,761.664,6060448
2001-02-16,754.564,770.54,745.686,754.564,5936546
2001-02-19,740.362,749.238,722.606,749.238,3582203
2001-02-20,766.99,786.522,761.664,781.194,5609879
2001-02-21,782.97,786.522,766.99,774.092,4280611
2001-02-22,777.644,781.194,761.664,772.316,3666686
2001-02-23,766.99,779.418,763.438,779.418,3570935
2001-02-26,779.418,782.97,763.438,763.438,2838729
2001-02-27,763.438,772.316,756.34,763.438,5074786
2001-02-28,754.564,761.664,722.606,736.812,8617566
2001-03-01,711.954,720.83,704.85,720.83,10588905
2001-03-02,676.442,692.426,669.342,676.442,12830593
2001-03-05,674.672,678.22,651.584,656.914,10763508
2001-03-06,664.018,706.628,640.936,703.074,13596607
2001-03-07,729.708,742.136,710.178,726.156,8949879
2001-03-08,720.83,724.38,699.526,708.402,4708686
2001-03-09,692.426,704.85,683.546,692.426,15427129
2001-03-12,687.096,687.096,664.018,671.116,5328252
2001-03-13,651.584,669.342,642.712,656.914,5835164
2001-03-14,672.894,683.546,660.464,667.568,5452164
2001-03-15,649.812,688.874,646.262,681.77,6246314
2001-03-16,699.526,711.954,692.426,704.85,8471124
2001-03-19,706.628,724.38,701.3,704.85,5514113
2001-03-21,695.974,781.194,688.874,781.194,5508482
2001-03-22,772.316,779.418,742.136,756.34,6212537
2001-03-23,774.092,798.948,768.768,788.298,6099882
2001-03-26,841.56,877.064,834.456,861.092,9113220
2001-03-27,853.99,877.064,830.912,871.74,6178734
2001-03-28,862.866,862.866,814.93,825.58,6927839
2001-03-29,807.824,813.154,745.686,766.99,5790109
2001-03-30,775.87,822.028,758.116,763.438,5300081
2001-04-02,770.54,807.824,763.438,786.522,5423998
2001-04-03,802.502,823.804,802.502,811.378,4314414
2001-04-04,811.378,836.238,806.05,836.238,5069160
2001-04-05,836.238,857.54,825.58,829.13,6803937
2001-04-06,848.662,855.766,816.702,841.56,6347706
2001-04-09,806.05,806.05,782.97,791.848,5806997
2001-04-10,797.172,798.948,772.316,775.87,5795735
2001-04-11,777.644,822.028,770.54,800.726,7254531
2001-04-12,800.726,830.912,800.726,829.13,6910950
2001-04-13,838.008,843.332,811.378,820.258,8854128
2001-04-16,811.378,818.48,793.624,793.624,1762937
2001-04-17,797.172,830.912,782.97,829.13,6803937
2001-04-18,825.58,852.214,818.48,852.214,5784462
2001-04-19,857.54,884.172,850.438,855.766,9867961
2001-04-20,850.438,864.646,845.112,862.866,3965207
2001-04-23,859.316,862.866,827.356,855.766,5739413
2001-04-24,846.888,859.316,827.356,859.316,3706120
2001-04-25,850.438,862.866,845.112,850.438,4004631
2001-04-26,868.192,877.064,859.316,873.516,6116775
2001-04-27,884.172,885.946,866.418,880.62,6229430
2001-05-01,887.718,928.56,882.394,928.56,8386645
2001-05-02,919.68,923.232,894.824,912.578,7277051
2001-05-07,896.6,917.908,894.824,912.578,7660055
2001-05-08,894.824,905.476,887.718,887.718,5204335
2001-05-09,887.718,889.498,862.866,866.418,5283187
2001-05-10,857.54,889.498,857.54,875.294,5711246
2001-05-11,887.718,905.476,877.064,887.718,8172608
2001-05-14,893.046,893.046,877.064,885.946,2990808
2001-05-15,868.192,885.946,859.316,885.946,3694848
2001-05-16,855.766,877.064,843.332,845.112,8876648
2001-05-17,862.866,875.294,855.766,855.766,6685651
2001-05-18,859.316,873.516,850.438,852.214,5260657
2001-05-21,861.092,900.152,859.316,896.6,5840790
2001-05-22,887.718,896.6,869.97,873.516,3385059
2001-05-23,873.516,884.172,868.192,880.62,2692282
2001-05-24,878.846,882.394,869.97,878.846,2872517
2001-05-25,869.97,877.064,848.662,852.214,5401463
2001-05-28,859.316,880.62,859.316,871.74,4106008
2001-05-29,878.846,878.846,862.866,868.192,2574001
2001-05-30,852.214,853.99,834.456,845.112,8048691
2001-05-31,827.356,829.13,806.05,816.702,10200269
2001-06-01,813.154,818.48,806.05,809.604,6956010
2001-06-04,791.848,797.172,779.418,793.624,5570440
2001-06-05,758.116,775.87,742.136,763.438,14542845
2001-06-06,766.99,770.54,749.238,749.238,8730211
2001-06-07,751.014,775.87,749.238,768.768,10363605
2001-06-08,759.888,763.438,751.014,759.888,26579279
2001-06-11,758.116,775.87,752.788,765.214,7355913
2001-06-12,756.34,761.664,722.606,726.156,8330313
2001-06-13,752.788,770.54,742.136,742.136,9614495
2001-06-14,761.664,770.54,756.34,761.664,6516679
2001-06-15,752.788,754.564,736.812,752.788,5277556
2001-06-18,751.014,752.788,735.032,743.908,3993368
2001-06-19,745.686,761.664,738.582,745.686,7085564
2001-06-20,745.686,756.34,745.686,756.34,4550966
2001-06-21,763.438,786.522,759.888,781.194,6043565
2001-06-22,797.172,813.154,786.522,802.502,6381504
2001-06-25,793.624,797.172,779.418,781.194,4708686
2001-06-26,790.07,813.154,790.07,809.604,5897107
2001-06-27,813.154,839.784,800.726,814.93,8741478
2001-06-28,807.824,813.154,791.848,806.05,5564809
2001-06-29,818.48,825.58,806.05,813.154,5514113
2001-07-02,804.276,804.276,786.522,800.726,5942177
2001-07-03,802.502,813.154,790.07,795.398,5654919
2001-07-04,797.172,798.948,768.768,772.316,6454725
2001-07-05,745.686,759.888,743.908,749.238,8640086
2001-07-06,738.582,766.99,736.812,758.116,9090685
2001-07-09,743.908,761.664,738.582,754.564,4680535
2001-07-10,749.238,774.092,742.136,763.438,3340004
2001-07-11,761.664,761.664,729.708,729.708,5007201
2001-07-12,738.582,738.582,713.728,731.484,13269925
2001-07-13,736.812,761.664,736.812,749.238,14830098
2001-07-16,766.99,784.748,763.438,777.644,8003636
2001-07-17,759.888,759.888,736.812,736.812,3998994
2001-07-18,745.686,752.788,724.38,736.812,5683075
2001-07-19,754.564,768.768,745.686,752.788,7231996
2001-07-23,738.582,738.582,703.074,711.954,12205406
2001-07-24,720.83,738.582,717.276,738.582,5170542
2001-07-25,742.136,759.888,733.256,742.136,5159270
2001-07-26,747.462,754.564,742.136,742.136,3401963
2001-07-27,738.582,756.34,735.032,738.582,3306222
2001-07-30,747.462,752.788,733.256,738.582,4787538
2001-07-31,747.462,768.768,747.462,768.768,7857199
2001-08-01,779.418,791.848,772.316,777.644,6082425
2001-08-02,795.398,811.378,788.298,804.276,6745913
2001-08-03,795.398,809.604,790.07,798.948,4824144
2001-08-06,793.624,809.604,791.848,807.824,2507543
2001-08-07,793.624,800.726,788.298,797.172,4204587
2001-08-08,790.07,800.726,782.97,793.624,4205151
2001-08-09,766.99,774.092,747.462,756.34,6599476
2001-08-10,738.582,749.238,719.054,740.362,9362730
2001-08-13,735.032,735.032,713.728,719.054,6516679
2001-08-14,727.93,738.582,717.276,736.812,6329685
2001-08-15,722.606,726.156,710.178,719.054,6811254
2001-08-16,704.85,719.054,704.85,711.954,6816885
2001-08-17,713.728,720.83,701.3,713.728,6799981
2001-08-20,713.728,715.506,706.628,711.954,6515561
2001-08-21,711.954,731.484,710.178,722.606,5081540
2001-08-22,695.974,706.628,678.22,695.974,10558479
2001-08-23,701.3,703.074,678.22,679.994,7108079
2001-08-24,692.426,697.75,678.22,692.426,4997620
2001-08-27,710.178,727.93,699.526,703.074,6239002
2001-08-28,701.3,703.074,679.994,688.874,5105766
2001-08-29,679.994,692.426,679.994,685.32,2840989
2001-08-30,676.442,679.994,658.692,674.672,4570124
2001-08-31,648.038,667.568,648.038,653.364,3806380
2001-09-03,648.038,653.364,617.85,621.406,5344024
2001-09-04,617.85,644.484,585.9,635.608,10317987
2001-09-05,628.51,632.058,605.428,626.732,5860502
2001-09-06,621.406,639.16,610.756,621.406,6523990
2001-09-07,608.974,610.756,594.776,603.65,4227117
2001-09-10,594.776,626.732,589.446,612.528,7959129
2001-09-11,701.3,701.3,646.262,658.692,18569437
2001-09-12,614.304,635.608,614.304,614.304,4861323
2001-09-13,632.058,653.364,617.85,653.364,6195638
2001-09-14,649.812,692.426,632.058,690.646,11231560
2001-09-17,628.51,640.936,619.632,619.632,7421249
2001-09-18,637.386,656.914,621.406,624.956,7052884
2001-09-19,619.632,656.914,619.632,649.812,8642914
2001-09-20,623.18,639.16,610.756,623.18,7397586
2001-09-21,605.428,607.198,589.446,591.222,7079354
2001-09-25,616.08,635.608,607.198,624.956,6261532
2001-09-26,624.956,624.956,601.876,612.528,4236689
2001-09-27,605.428,608.974,591.222,598.322,4556039
2001-09-28,589.446,608.974,589.446,594.776,7624577
2001-10-01,591.222,630.284,578.796,624.956,8003067
2001-10-02,621.406,653.364,621.406,651.584,5893177
2001-10-03,653.364,658.692,630.284,633.834,5486515
2001-10-04,678.22,683.546,665.79,678.22,8494771
2001-10-05,687.096,710.178,681.77,692.426,10795041
2001-10-09,683.546,683.546,664.018,664.018,4804995
2001-10-10,655.138,660.464,649.812,655.138,6896865
2001-10-11,674.672,706.628,672.894,704.85,10100014
2001-10-12,736.812,736.812,710.178,736.812,14512429
2001-10-15,727.93,731.484,719.054,722.606,6162958
2001-10-16,724.38,745.686,715.506,727.93,4419742
2001-10-17,733.256,765.214,720.83,756.34,6821399
2001-10-18,736.812,736.812,722.606,727.93,3857625
2001-10-19,724.38,747.462,722.606,740.362,4507612
2001-10-22,740.362,759.888,729.708,756.34,3764692
2001-10-23,782.97,798.948,761.664,786.522,9203335
2001-10-24,781.194,798.948,756.34,766.99,8560116
2001-10-25,781.194,797.172,775.87,775.87,7306339
2001-10-26,798.948,811.378,781.194,797.172,10747742
2001-10-29,779.418,779.418,759.888,772.316,5099007
2001-10-30,745.686,745.686,717.276,731.484,15053702
2001-10-31,710.178,720.83,708.402,715.506,8050950
2001-11-01,733.256,752.788,722.606,738.582,7725401
2001-11-02,754.564,770.54,735.032,745.686,8901442
2001-11-05,742.136,758.116,735.032,754.564,3012205
2001-11-06,763.438,786.522,763.438,784.748,6677765
2001-11-07,775.87,775.87,745.686,745.686,6516679
2001-11-08,754.564,770.54,751.014,770.54,4383126
2001-11-09,775.87,782.97,756.34,756.34,9236559
2001-11-12,774.092,781.194,759.888,759.888,3449836
2001-11-13,759.888,763.438,740.362,745.686,5601973
2001-11-14,763.438,775.87,759.888,765.214,5244317
2001-11-15,770.54,797.172,763.438,797.172,5963011
2001-11-16,797.172,853.99,790.07,845.112,10226176
2001-11-19,850.438,852.214,822.028,829.13,13988614
2001-11-20,820.258,827.356,798.948,807.824,7644284
2001-11-21,784.748,793.624,775.87,790.07,8104454
2001-11-22,791.848,820.258,788.298,818.48,6936309
2001-11-26,834.456,852.214,830.912,852.214,5764756
2001-11-27,861.092,875.294,857.54,861.092,9846553
2001-11-28,843.332,852.214,822.028,822.028,4247393
2001-11-29,813.154,841.56,802.502,829.13,7860565
2001-11-30,816.702,838.008,811.378,827.356,3713442
2001-12-03,809.604,823.804,800.726,813.154,7133427
2001-12-04,816.702,834.456,814.93,830.912,5242631
2001-12-05,848.662,869.97,843.332,869.97,10458234
2001-12-06,884.172,885.946,850.438,853.99,11739045
2001-12-07,845.112,866.418,843.332,853.99,4817385
2001-12-10,852.214,853.99,836.238,853.99,5222351
2001-12-11,839.784,862.866,830.912,853.99,6189438
2001-12-12,853.99,887.718,853.99,885.946,7811006
2001-12-13,871.74,875.294,839.784,848.662,7014024
2001-12-14,852.214,853.99,825.58,841.56,27634795
2001-12-17,834.456,843.332,829.13,843.332,4447339
2001-12-18,841.56,855.766,825.58,839.784,7697234
2001-12-19,830.912,846.888,820.258,846.888,4598285
2001-12-20,818.48,825.58,802.502,814.93,7222419
2001-12-21,779.418,784.748,758.116,763.438,12467869
2001-12-25,772.316,795.398,768.768,781.194,5831782
2001-12-26,782.97,784.748,772.316,779.418,3663868
2001-12-27,781.194,797.172,770.54,797.172,4223741
2001-12-28,811.378,839.784,804.276,836.238,5030300
2002-01-04,853.99,864.646,845.112,864.646,5135059
2002-01-07,864.646,864.646,841.56,859.316,5139558
2002-01-08,850.438,850.438,818.48,832.68,6159027
2002-01-09,846.888,853.99,838.008,846.888,6851251
2002-01-10,845.112,846.888,816.702,839.784,6727334
2002-01-11,839.784,845.112,822.028,836.238,7825651
2002-01-15,818.48,834.456,807.824,807.824,6223236
2002-01-16,790.07,813.154,786.522,804.276,7870142
2002-01-17,795.398,800.726,784.748,788.298,6358979
2002-01-18,795.398,823.804,793.624,823.804,4577441
2002-01-21,816.702,830.912,806.05,818.48,3279742
2002-01-22,800.726,811.378,797.172,806.05,4626452
2002-01-23,814.93,823.804,802.502,802.502,5825582
2002-01-24,811.378,825.58,802.502,813.154,5608742
2002-01-25,814.93,814.93,797.172,811.378,5782777
2002-01-28,793.624,809.604,788.298,800.726,5377806
2002-01-29,791.848,809.604,790.07,793.624,4503098
2002-01-30,784.748,791.848,775.87,782.97,6319550
2002-01-31,781.194,790.07,770.54,784.748,7315921
2002-02-01,775.87,784.748,752.788,754.564,7495587
2002-02-04,763.438,774.092,758.116,768.768,6841111
2002-02-05,768.768,777.644,761.664,766.99,5983297
2002-02-06,758.116,774.092,751.014,752.788,6201269
2002-02-07,761.664,774.092,758.116,766.99,5935414
2002-02-08,772.316,774.092,754.564,766.99,10366423
2002-02-12,775.87,797.172,774.092,786.522,9016900
2002-02-13,790.07,823.804,788.298,813.154,8811318
2002-02-14,816.702,838.008,816.702,823.804,7514745
2002-02-15,829.13,843.332,818.48,827.356,7921402
2002-02-18,822.028,841.56,820.258,838.008,5963575
2002-02-19,838.008,839.784,813.154,814.93,7299022
2002-02-20,806.05,829.13,798.948,825.58,5430746
2002-02-21,834.456,866.418,830.912,866.418,11196650
2002-02-22,857.54,873.516,843.332,861.092,8465487
2002-02-25,868.192,878.846,861.092,862.866,5769260
2002-02-26,878.846,880.62,852.214,857.54,5555238
2002-02-27,857.54,900.152,857.54,893.046,10279116
2002-02-28,903.702,930.332,898.374,901.924,10839542
2002-03-01,919.68,940.982,909.028,939.212,10768581
2002-03-04,956.96,1024.43,956.96,1008.45,12678514
2002-03-05,1017.33,1022.66,972.944,981.82,14747864
2002-03-06,971.166,1017.33,969.392,981.82,7956885
2002-03-07,981.82,988.918,955.188,965.844,8086992
2002-03-08,965.844,983.596,951.634,969.392,20123995
2002-03-11,969.392,997.8,962.288,987.146,7658928
2002-03-12,987.146,997.8,967.614,967.614,8159086
2002-03-13,932.108,972.944,932.108,937.436,8574197
2002-03-14,955.188,962.288,933.886,955.188,7916324
2002-03-15,948.09,976.496,946.308,972.944,8276235
2002-03-18,994.248,997.8,972.944,972.944,6807877
2002-03-19,997.8,1020.88,994.248,1020.88,11439402
2002-03-20,1047.51,1051.06,1003.13,1015.55,11169042
2002-03-22,994.248,1004.9,987.146,992.476,7110338
2002-03-25,967.614,983.596,967.614,983.596,5986115
2002-03-26,964.066,997.8,944.538,953.412,8067834
2002-03-27,971.166,1006.68,958.742,988.918,6282381
2002-03-28,985.37,999.578,972.944,996.024,4112203
2002-03-29,994.248,996.024,955.188,964.066,4758239
2002-04-01,972.944,972.944,948.09,960.514,3508977
2002-04-02,964.066,990.7,953.412,978.268,8784842
2002-04-03,958.742,994.248,951.634,974.72,11166234
2002-04-04,992.476,999.578,972.944,994.248,7866770
2002-04-05,980.046,994.248,978.268,980.046,5737717
2002-04-08,962.288,971.166,955.188,962.288,6493021
2002-04-09,944.538,955.188,914.356,917.908,9484957
2002-04-10,921.456,940.982,919.68,933.886,7018517
2002-04-11,949.862,949.862,912.578,919.68,7226355
2002-04-12,914.356,940.982,912.578,917.908,6640032
2002-04-15,935.656,962.288,925.004,960.514,6097059
2002-04-16,958.742,972.944,948.09,971.166,6101014
2002-04-17,988.918,994.248,972.944,992.476,9138563
2002-04-18,974.72,988.918,974.72,983.596,5277556
2002-04-19,974.72,976.496,964.066,969.392,4766135
2002-04-22,962.288,980.046,962.288,971.166,6856314
2002-04-23,956.96,976.496,949.862,971.166,7416176
2002-04-24,985.37,999.578,974.72,981.82,10655926
2002-04-25,987.146,994.248,980.046,988.918,6258145
2002-04-26,994.248,994.248,962.288,974.72,5528757
2002-04-30,956.96,958.742,935.656,939.212,6878849
2002-05-01,944.538,951.634,939.212,942.76,4857931
2002-05-02,939.212,940.982,932.108,937.436,4308234
2002-05-07,905.476,910.804,894.824,909.028,10208724
2002-05-08,896.6,921.456,896.6,919.68,9531129
2002-05-09,948.09,949.862,937.436,937.436,5652111
2002-05-10,926.784,944.538,916.128,933.886,5390206
2002-05-13,928.56,928.56,901.924,905.476,4659680
2002-05-14,917.908,928.56,912.578,912.578,4575760
2002-05-15,955.188,965.844,948.09,960.514,10252656
2002-05-16,967.614,974.72,953.412,964.066,6847859
2002-05-17,967.614,972.944,960.514,969.392,6099323
2002-05-20,971.166,974.72,960.514,962.288,4603368
2002-05-21,962.288,969.392,958.742,965.844,3506737
2002-05-22,948.09,971.166,948.09,964.066,5976543
2002-05-23,949.862,958.742,937.436,949.862,5775449
2002-05-24,948.09,964.066,944.538,964.066,4950874
2002-05-27,964.066,969.392,939.212,939.212,5280369
2002-05-28,940.982,944.538,930.332,939.212,4991994
2002-05-29,930.332,935.656,919.68,923.232,4046867
2002-05-30,905.476,919.68,905.476,910.804,5454972
2002-05-31,912.578,926.784,887.718,887.718,5199836
2002-06-03,917.908,932.108,914.356,914.356,3083741
2002-06-04,910.804,921.456,903.702,903.702,4414669
2002-06-05,909.028,912.578,887.718,887.718,4567296
2002-06-06,894.824,905.476,891.272,896.6,5057887
2002-06-07,884.172,893.046,875.294,887.718,5810938
2002-06-10,889.498,907.25,887.718,887.718,3167092
2002-06-11,891.272,900.152,887.718,887.718,3369856
2002-06-12,889.498,891.272,869.97,869.97,6242947
2002-06-13,885.946,894.824,868.192,869.97,4988048
2002-06-14,878.846,887.718,869.97,869.97,16402103
2002-06-17,878.846,880.62,839.784,859.316,6926153
2002-06-18,885.946,896.6,877.064,893.046,9628007
2002-06-19,885.946,891.272,857.54,857.54,8894679
2002-06-20,868.192,901.924,859.316,896.6,7986168
2002-06-21,885.946,896.6,873.516,880.62,6420933
2002-06-24,871.74,882.394,857.54,877.064,5996814
2002-06-25,893.046,912.578,887.718,907.25,10510621
2002-06-26,898.374,900.152,869.97,869.97,7658374
2002-06-27,884.172,894.824,873.516,882.394,5423429
2002-06-28,887.718,914.356,885.946,914.356,6349961
2002-07-01,896.6,896.6,869.97,875.294,10337698
2002-07-02,866.418,869.97,845.112,869.97,11483330
2002-07-03,852.214,864.646,850.438,862.866,14948943
2002-07-04,861.092,866.418,836.238,836.238,11254663
2002-07-05,827.356,848.662,822.028,843.332,12501667
2002-07-08,861.092,864.646,845.112,850.438,7941687
2002-07-09,841.56,855.766,841.56,850.438,5703355
2002-07-10,843.332,852.214,838.008,838.008,5193636
2002-07-11,825.58,827.356,807.824,809.604,6620310
2002-07-12,827.356,827.356,816.702,820.258,7045567
2002-07-15,825.58,836.238,811.378,811.378,6683401
2002-07-16,814.93,827.356,798.948,798.948,6279553
2002-07-17,807.824,820.258,793.624,816.702,7323243
2002-07-18,834.456,869.97,827.356,869.97,10649162
2002-07-19,843.332,845.112,809.604,816.702,8826520
2002-07-22,798.948,820.258,790.07,795.398,7030917
2002-07-23,797.172,822.028,788.298,816.702,5690966
2002-07-24,816.702,816.702,784.748,784.748,6766199
2002-07-25,811.378,811.378,772.316,772.316,5305712
2002-07-26,754.564,761.664,704.85,724.38,14731529
2002-07-29,729.708,743.908,715.506,717.276,12698800
2002-07-30,735.032,752.788,735.032,751.014,11181991
2002-07-31,745.686,745.686,726.156,738.582,10312919
2002-08-01,731.484,735.032,713.728,719.054,9010710
2002-08-02,717.276,719.054,692.426,697.75,10569183
2002-08-05,690.646,711.954,688.874,690.646,11682149
2002-08-06,692.426,704.85,688.874,701.3,10278558
2002-08-07,727.93,749.238,724.38,749.238,10542164
2002-08-08,745.686,763.438,724.38,735.032,7507977
2002-08-09,736.812,754.564,736.812,745.686,6560606
2002-08-12,743.908,745.686,727.93,727.93,3911698
2002-08-13,720.83,742.136,715.506,727.93,4700795
2002-08-14,719.054,724.38,713.728,713.728,5113651
2002-08-15,727.93,738.582,724.38,727.93,5605360
2002-08-16,745.686,756.34,742.136,747.462,5855444
2002-08-19,740.362,745.686,717.276,717.276,6174230
2002-08-20,727.93,740.362,724.38,729.708,4946380
2002-08-21,727.93,754.564,724.38,747.462,6164100
2002-08-22,758.116,788.298,754.564,784.748,14010027
2002-08-23,807.824,809.604,790.07,791.848,10230116
2002-08-26,793.624,827.356,791.848,813.154,11096385
2002-08-27,813.154,823.804,797.172,798.948,7783962
2002-08-28,802.502,807.824,765.214,765.214,7105829
2002-08-29,758.116,765.214,745.686,761.664,7914085
2002-08-30,768.768,775.87,756.34,759.888,4672065
2002-09-02,759.888,759.888,735.032,745.686,7774954
2002-09-03,736.812,736.812,713.728,717.276,8793297
2002-09-04,703.074,713.728,694.198,706.628,8670506
2002-09-05,710.178,715.506,699.526,710.178,9608300
2002-09-06,692.426,699.526,683.546,695.974,8517306
2002-09-09,713.728,720.83,710.178,715.506,6039050
2002-09-10,742.136,742.136,726.156,729.708,6401774
2002-09-11,743.908,752.788,738.582,745.686,6428244
2002-09-12,736.812,752.788,722.606,751.014,4820213
2002-09-13,724.38,736.812,719.054,731.484,21585584
2002-09-17,736.812,742.136,722.606,733.256,11199453
2002-09-18,715.506,736.812,708.402,727.93,5721387
2002-09-19,754.564,758.116,727.93,731.484,8301583
2002-09-20,722.606,736.812,713.728,715.506,6280685
2002-09-24,710.178,720.83,703.074,720.83,8670506
2002-09-25,710.178,715.506,703.074,708.402,6440076
2002-09-26,726.156,736.812,720.83,722.606,3830596
2002-09-27,740.362,742.136,726.156,738.582,4379186
2002-09-30,720.83,731.484,710.178,715.506,4715444
2002-10-01,706.628,706.628,692.426,695.974,6092575
2002-10-02,704.85,706.628,690.646,690.646,5322616
2002-10-03,692.426,699.526,679.994,679.994,4807814
2002-10-04,679.994,694.198,672.894,683.546,7615000
2002-10-07,672.894,672.894,640.936,640.936,6456974
2002-10-08,640.936,669.342,639.16,651.584,6452470
2002-10-09,635.608,642.712,623.18,632.058,8471697
2002-10-10,628.51,633.834,603.65,630.284,6732960
2002-10-11,630.284,642.712,612.528,623.18,8951001
2002-10-15,637.386,653.364,632.058,648.038,8949879
2002-10-16,665.79,690.646,664.018,672.894,11042312
2002-10-17,672.894,685.32,667.568,672.894,6039614
2002-10-18,687.096,704.85,681.77,694.198,8317918
2002-10-21,703.074,703.074,681.77,687.096,5992863
2002-10-22,692.426,692.426,665.79,667.568,6147760
2002-10-23,632.058,658.692,624.956,656.914,14300652
2002-10-24,648.038,648.038,626.732,633.834,9906263
2002-10-25,640.936,660.464,639.16,660.464,5534399
2002-10-28,664.018,671.116,656.914,671.116,9675332
2002-10-29,669.342,687.096,667.568,681.77,6976286
2002-10-30,674.672,697.75,671.116,687.096,4151642
2002-10-31,695.974,697.75,662.24,671.116,6785921
2002-11-01,667.568,678.22,655.138,660.464,6180989
2002-11-05,678.22,715.506,678.22,710.178,10616497
2002-11-06,706.628,742.136,706.628,719.054,12146818
2002-11-07,711.954,724.38,711.954,719.054,5996250
2002-11-08,706.628,710.178,687.096,692.426,6669884
2002-11-11,694.198,703.074,685.32,695.974,5516367
2002-11-12,674.672,694.198,665.79,671.116,8424373
2002-11-13,672.894,681.77,656.914,671.116,6347706
2002-11-14,674.672,683.546,667.568,667.568,4330185
2002-11-15,685.32,694.198,681.77,688.874,8125852
2002-11-18,679.994,690.646,676.442,681.77,3608683
2002-11-19,688.874,706.628,681.77,703.074,5466798
2002-11-20,706.628,711.954,687.096,695.974,4364536
2002-11-21,711.954,731.484,704.85,726.156,8794982
2002-11-22,745.686,763.438,733.256,756.34,14583406
2002-11-25,756.34,781.194,749.238,765.214,5720264
2002-11-26,747.462,763.438,735.032,742.136,5395837
2002-11-27,733.256,740.362,724.38,724.38,7017964
2002-11-28,751.014,772.316,745.686,768.768,5451037
2002-11-29,770.54,784.748,761.664,774.092,5914580
2002-12-02,779.418,784.748,761.664,775.87,5437520
2002-12-03,779.418,786.522,765.214,770.54,5932037
2002-12-04,758.116,761.664,735.032,742.136,5867265
2002-12-05,727.93,740.362,724.38,727.93,6160145
2002-12-06,731.484,736.812,722.606,731.484,5794608
2002-12-09,735.032,761.664,731.484,749.238,7580091
2002-12-10,740.362,754.564,731.484,731.484,9380193
2002-12-11,736.812,742.136,729.708,735.032,4260910
2002-12-12,731.484,736.812,727.93,729.708,4098127
2002-12-13,711.954,719.054,690.646,692.426,18223617
2002-12-16,692.426,695.974,683.546,694.198,5293896
2002-12-17,703.074,706.628,690.646,699.526,4036169
2002-12-18,685.32,688.874,674.672,676.442,8054886
2002-12-19,669.342,679.994,662.24,678.22,6351088
2002-12-20,678.22,685.32,674.672,681.77,6349387
2002-12-24,681.77,704.85,681.77,699.526,6908132
2002-12-25,701.3,706.628,692.426,695.974,3416612
2002-12-26,701.3,710.178,699.526,706.628,2717620
2002-12-27,704.85,704.85,690.646,699.526,3907184
2002-12-30,681.77,690.646,679.994,690.646,1955567
2003-01-06,699.526,701.3,683.546,687.096,2872517
2003-01-07,695.974,706.628,692.426,694.198,6981917
2003-01-08,694.198,694.198,678.22,681.77,3129928
2003-01-09,674.672,681.77,669.342,679.994,2258033
2003-01-10,681.77,685.32,662.24,667.568,6218732
2003-01-14,676.442,703.074,674.672,699.526,7612746
2003-01-15,708.402,720.83,694.198,720.83,10064531
2003-01-16,704.85,717.276,694.198,715.506,6993743
2003-01-17,708.402,735.032,706.628,722.606,7531649
2003-01-20,722.606,726.156,699.526,719.054,5526513
2003-01-21,710.178,731.484,710.178,722.606,6126357
2003-01-22,724.38,729.708,706.628,717.276,5720264
2003-01-23,719.054,735.032,703.074,733.256,5332756
2003-01-24,740.362,754.564,720.83,733.256,8518992
2003-01-27,726.156,733.256,708.402,715.506,5216161
2003-01-28,706.628,713.728,699.526,703.074,6151147
2003-01-29,708.402,711.954,690.646,695.974,5975401
2003-01-30,699.526,701.3,690.646,690.646,3773710
2003-01-31,692.426,699.526,688.874,695.974,4241198
2003-02-03,678.22,706.628,678.22,697.75,6343192
2003-02-04,699.526,699.526,685.32,685.32,6037365
2003-02-05,688.874,710.178,683.546,706.628,6769012
2003-02-06,701.3,704.85,683.546,685.32,6057640
2003-02-07,690.646,697.75,687.096,695.974,3683585
2003-02-10,692.426,699.526,688.874,688.874,3255526
2003-02-12,694.198,704.85,690.646,703.074,3728086
2003-02-13,703.074,703.074,688.874,692.426,3167092
2003-02-14,701.3,711.954,692.426,703.074,8943121
2003-02-17,711.954,724.38,710.178,720.83,5619436
2003-02-18,720.83,722.606,711.954,717.276,5688716
2003-02-19,722.606,724.38,711.954,711.954,4422001
2003-02-20,704.85,711.954,701.3,711.954,3484766
2003-02-21,708.402,713.728,685.32,688.874,5091116
2003-02-24,697.75,715.506,690.646,710.178,7974911
2003-02-25,704.85,715.506,692.426,694.198,6400088
2003-02-26,694.198,701.3,692.426,699.526,3064587
2003-02-27,697.75,701.3,681.77,688.874,6574133
2003-02-28,694.198,697.75,687.096,687.096,4578000
2003-03-03,688.874,688.874,676.442,681.77,5609879
2003-03-04,687.096,694.198,685.32,688.874,5327678
2003-03-05,685.32,695.974,685.32,690.646,3946623
2003-03-06,694.198,701.3,690.646,692.426,4404534
2003-03-07,692.426,694.198,676.442,681.77,5686457
2003-03-10,676.442,679.994,667.568,672.894,4832603
2003-03-11,656.914,674.672,649.812,649.812,6576951
2003-03-12,651.584,658.692,646.262,649.812,6553294
2003-03-13,651.584,656.914,630.284,633.834,6734651
2003-03-14,651.584,665.79,651.584,660.464,17017155
2003-03-17,667.568,669.342,656.914,662.24,4620262
2003-03-18,676.442,679.994,671.116,671.116,5986673
2003-03-19,676.442,676.442,660.464,676.442,6071716
2003-03-20,694.198,713.728,688.874,701.3,9029859
2003-03-24,715.506,726.156,713.728,726.156,6544281
2003-03-25,710.178,719.054,687.096,695.974,6561170
2003-03-26,697.75,720.83,695.974,704.85,5674077
2003-03-27,704.85,708.402,690.646,692.426,4855123
2003-03-28,694.198,699.526,683.546,687.096,3401405
2003-03-31,685.32,687.096,651.584,651.584,5757433
2003-04-01,651.584,660.464,644.484,653.364,5477507
2003-04-02,662.24,672.894,655.138,672.894,5275296
2003-04-03,678.22,679.994,656.914,664.018,6125788
2003-04-04,649.812,669.342,649.812,660.464,6530195
2003-04-07,658.692,678.22,656.914,678.22,4748663
2003-04-08,674.672,674.672,656.914,662.24,4547036
2003-04-09,658.692,664.018,653.364,656.914,3765824
2003-04-10,648.038,649.812,635.608,642.712,8368619
2003-04-11,639.16,640.936,619.632,626.732,7836355
2003-04-14,617.85,624.956,601.876,610.756,8343830
2003-04-15,626.732,635.608,623.18,626.732,5184049
2003-04-16,642.712,648.038,632.058,635.608,7189754
2003-04-17,630.284,640.936,626.732,633.834,4032228
2003-04-18,639.16,642.712,635.608,635.608,2976158
2003-04-21,637.386,651.584,635.608,648.038,3472940
2003-04-22,640.936,642.712,624.956,630.284,3692034
2003-04-23,633.834,639.16,621.406,628.51,7321552
2003-04-24,626.732,639.16,619.632,630.284,7394210
2003-04-25,623.18,623.18,610.756,614.304,6861950
2003-04-28,614.304,623.18,607.198,608.974,5413858
2003-04-30,617.85,633.834,610.756,633.834,6088624
2003-05-01,630.284,630.284,619.632,623.18,4201200
2003-05-02,624.956,637.386,621.406,637.386,6862514
2003-05-06,649.812,658.692,648.038,653.364,7881409
2003-05-07,664.018,665.79,655.138,662.24,7131746
2003-05-08,662.24,662.24,646.262,653.364,5046056
2003-05-09,662.24,674.672,649.812,674.672,7871269
2003-05-12,672.894,683.546,669.342,679.994,5635776
2003-05-13,671.116,672.894,646.262,649.812,12383375
2003-05-14,648.038,656.914,640.936,649.812,10183929
2003-05-15,644.484,644.484,626.732,632.058,10856446
2003-05-16,632.058,633.834,624.956,630.284,5298954
2003-05-19,621.406,623.18,607.198,610.756,8168094
2003-05-20,610.756,628.51,608.974,616.08,6682284
2003-05-21,614.304,623.18,605.428,605.428,6778020
2003-05-22,607.198,621.406,607.198,608.974,7577821
2003-05-23,616.08,628.51,614.304,623.18,7356472
2003-05-26,626.732,637.386,626.732,633.834,5956826
2003-05-27,630.284,632.058,621.406,621.406,3654302
2003-05-28,633.834,642.712,632.058,633.834,7021904
2003-05-29,640.936,648.038,633.834,646.262,8936367
2003-05-30,649.812,660.464,646.262,649.812,7464613
2003-06-02,667.568,678.22,662.24,674.672,15578639
2003-06-03,676.442,679.994,662.24,674.672,8145000
2003-06-04,679.994,687.096,664.018,672.894,9042812
2003-06-05,690.646,694.198,683.546,694.198,11556551
2003-06-06,701.3,708.402,688.874,703.074,8493643
2003-06-09,711.954,729.708,708.402,722.606,9162220
2003-06-10,701.3,708.402,695.974,706.628,8023343
2003-06-11,703.074,717.276,699.526,701.3,9849930
2003-06-12,711.954,719.054,704.85,710.178,7948999
2003-06-13,719.054,720.83,704.85,710.178,18713072
2003-06-16,706.628,708.402,697.75,697.75,5934855
2003-06-17,715.506,724.38,715.506,719.054,7736094
2003-06-18,727.93,738.582,726.156,727.93,7474179
2003-06-19,736.812,736.812,719.054,727.93,4125156
2003-06-20,727.93,735.032,719.054,735.032,5460045
2003-06-23,736.812,749.238,735.032,742.136,5318107
2003-06-24,733.256,738.582,717.276,717.276,5892050
2003-06-25,708.402,722.606,708.402,711.954,3768632
2003-06-26,710.178,713.728,701.3,710.178,5121532
2003-06-27,717.276,742.136,706.628,733.256,6761121
2003-06-30,733.256,736.812,717.276,727.93,4540836
2003-07-01,719.054,738.582,715.506,736.812,7366049
2003-07-02,745.686,790.07,745.686,786.522,11457423
2003-07-03,800.726,809.604,770.54,781.194,10142251
2003-07-04,772.316,781.194,765.214,768.768,5285447
2003-07-07,766.99,784.748,766.99,777.644,8825972
2003-07-08,798.948,807.824,790.07,795.398,11035554
2003-07-09,797.172,811.378,784.748,811.378,7816643
2003-07-10,811.378,820.258,804.276,806.05,9414544
2003-07-11,804.276,804.276,779.418,782.97,10148446
2003-07-14,800.726,809.604,790.07,798.948,5573817
2003-07-15,820.258,823.804,811.378,814.93,7746235
2003-07-16,825.58,825.58,798.948,804.276,7447719
2003-07-17,779.418,790.07,777.644,786.522,5652111
2003-07-18,782.97,797.172,772.316,779.418,5083794
2003-07-22,779.418,791.848,774.092,786.522,5299522
2003-07-23,788.298,795.398,779.418,786.522,4314414
2003-07-24,782.97,790.07,774.092,777.644,4754304
2003-07-25,770.54,779.418,765.214,777.644,7875220
2003-07-28,781.194,782.97,772.316,775.87,5366549
2003-07-29,777.644,782.97,765.214,765.214,5425679
2003-07-30,766.99,770.54,747.462,747.462,6081297
2003-07-31,745.686,749.238,733.256,745.686,6033988
2003-08-01,754.564,754.564,729.708,735.032,6392776
2003-08-04,727.93,752.788,724.38,731.484,7967025
2003-08-05,733.256,736.812,719.054,724.38,8454230
2003-08-06,719.054,736.812,719.054,731.484,10943169
2003-08-07,727.93,735.032,724.38,729.708,7868451
2003-08-08,731.484,740.362,726.156,736.812,9581830
2003-08-11,742.136,756.34,738.582,756.34,4977349
2003-08-12,758.116,765.214,754.564,765.214,6448525
2003-08-13,772.316,786.522,772.316,781.194,6238443
2003-08-14,772.316,786.522,772.316,786.522,5300081
2003-08-15,788.298,795.398,774.092,774.092,5291637
2003-08-18,779.418,795.398,775.87,791.848,4793174
2003-08-19,800.726,811.378,795.398,804.276,6616380
2003-08-20,806.05,816.702,806.05,814.93,6917709
2003-08-21,806.05,820.258,798.948,814.93,7251154
2003-08-22,820.258,820.258,786.522,791.848,5673514
2003-08-25,782.97,793.624,777.644,781.194,4915396
2003-08-26,774.092,795.398,768.768,788.298,6144937
2003-08-27,795.398,802.502,774.092,779.418,4048568
2003-08-28,791.848,793.624,775.87,775.87,5327678
2003-08-29,793.624,813.154,791.848,813.154,7923666
2003-09-01,875.294,880.62,853.99,868.192,19217170
2003-09-02,875.294,884.172,859.316,859.316,10413743
2003-09-03,877.064,880.62,855.766,869.97,7565990
2003-09-04,861.092,866.418,830.912,830.912,8550545
2003-09-05,843.332,862.866,838.008,862.866,7933228
2003-09-08,853.99,855.766,838.008,839.784,6948693
2003-09-09,848.662,864.646,848.662,848.662,6642287
2003-09-10,852.214,864.646,827.356,834.456,6431063
2003-09-11,816.702,829.13,806.05,806.05,5652111
2003-09-12,838.008,848.662,832.68,838.008,21461676
2003-09-16,846.888,848.662,830.912,843.332,4258660
2003-09-17,852.214,855.766,841.56,850.438,8035742
2003-09-18,853.99,864.646,839.784,864.646,5006079
2003-09-19,866.418,868.192,841.56,843.332,6649035
2003-09-22,825.58,830.912,795.398,811.378,7513044
2003-09-24,813.154,823.804,798.948,804.276,6976286
2003-09-25,786.522,791.848,772.316,782.97,7286064
2003-09-26,774.092,782.97,766.99,774.092,7679193
2003-09-29,770.54,772.316,749.238,756.34,6220417
2003-09-30,763.438,775.87,745.686,745.686,7791295
2003-10-01,751.014,768.768,749.238,763.438,7143567
2003-10-02,781.194,804.276,777.644,802.502,11042312
2003-10-03,813.154,825.58,804.276,822.028,11325620
2003-10-06,813.154,827.356,795.398,802.502,10070167
2003-10-07,802.502,811.378,802.502,804.276,9653355
2003-10-08,797.172,806.05,788.298,788.298,8206400
2003-10-09,797.172,798.948,775.87,784.748,5281496
2003-10-10,784.748,798.948,782.97,791.848,10562983
2003-10-14,790.07,814.93,790.07,802.502,7443215
2003-10-15,820.258,823.804,807.824,809.604,7437020
2003-10-16,814.93,816.702,797.172,809.604,4468742
2003-10-17,811.378,825.58,804.276,809.604,6727334
2003-10-20,809.604,830.912,802.502,825.58,4946380
2003-10-21,832.68,832.68,809.604,818.48,5132231
2003-10-22,809.604,820.258,806.05,820.258,6156768
2003-10-23,811.378,811.378,759.888,768.768,8000254
2003-10-24,768.768,775.87,749.238,759.888,6668193
2003-10-27,768.768,775.87,758.116,765.214,4750917
2003-10-28,770.54,770.54,743.908,743.908,9172350
2003-10-29,752.788,763.438,751.014,756.34,7005564
2003-10-30,745.686,751.014,731.484,745.686,9147018
2003-10-31,747.462,754.564,726.156,726.156,9958634
2003-11-04,765.214,774.092,758.116,761.664,11725518
2003-11-05,770.54,770.54,749.238,761.664,7974911
2003-11-06,768.768,770.54,745.686,747.462,9309221
2003-11-07,754.564,761.664,747.462,752.788,7466298
2003-11-10,752.788,766.99,749.238,751.014,6941935
2003-11-11,749.238,756.34,735.032,743.908,11563873
2003-11-12,745.686,747.462,733.256,736.812,7245508
2003-11-13,747.462,749.238,727.93,735.032,8032914
2003-11-14,735.032,740.362,729.708,733.256,7321552
2003-11-17,724.38,727.93,699.526,704.85,6371927
2003-11-18,688.874,703.074,664.018,697.75,16691031
2003-11-19,681.77,694.198,674.672,679.994,7780032
2003-11-20,692.426,706.628,685.32,701.3,7685972
2003-11-21,692.426,710.178,690.646,703.074,6826462
2003-11-25,729.708,729.708,704.85,710.178,8080792
2003-11-26,711.954,720.83,708.402,713.728,5228551
2003-11-27,720.83,720.83,710.178,710.178,3246518
2003-11-28,710.178,720.83,710.178,717.276,3858189
2003-12-01,710.178,740.362,699.526,731.484,7025855
2003-12-02,736.812,740.362,719.054,729.708,4770634
2003-12-03,727.93,727.93,713.728,713.728,6483460
2003-12-04,720.83,727.93,719.054,726.156,5383442
2003-12-05,727.93,727.93,719.054,720.83,3794544
2003-12-08,710.178,711.954,687.096,695.974,7248331
2003-12-09,688.874,697.75,683.546,694.198,4712621
2003-12-10,687.096,690.646,672.894,678.22,5324870
2003-12-11,687.096,701.3,685.32,694.198,4878216
2003-12-12,711.954,720.83,704.85,719.054,16286624
2003-12-15,729.708,740.362,727.93,738.582,6817454
2003-12-16,720.83,738.582,717.276,731.484,8267232
2003-12-17,735.032,736.812,715.506,726.156,4979604
2003-12-18,727.93,731.484,717.276,727.93,6480068
2003-12-19,736.812,749.238,735.032,743.908,9032667
2003-12-22,749.238,768.768,747.462,763.438,8704309
2003-12-24,754.564,756.34,747.462,756.34,5964702
2003-12-25,751.014,759.888,749.238,756.34,2159459
2003-12-26,758.116,761.664,751.014,758.116,2673702
2003-12-29,754.564,772.316,754.564,759.888,3230747
2003-12-30,775.87,777.644,766.99,777.644,1765187
2004-01-05,784.748,795.398,784.748,790.07,4046867
2004-01-06,798.948,800.726,788.298,795.398,7596969
2004-01-07,791.848,797.172,772.316,779.418,4734603
2004-01-08,782.97,797.172,781.194,788.298,4347089
2004-01-09,797.172,797.172,775.87,791.848,9211789
2004-01-13,790.07,791.848,768.768,782.97,7406599
2004-01-14,782.97,797.172,777.644,797.172,6811817
2004-01-15,797.172,797.172,781.194,782.97,5371058
2004-01-16,784.748,784.748,765.214,779.418,8767390
2004-01-19,786.522,797.172,782.97,795.398,5999627
2004-01-20,790.07,809.604,788.298,804.276,5607609
2004-01-21,806.05,816.702,800.726,806.05,9577311
2004-01-22,807.824,816.702,802.502,804.276,6693536
2004-01-23,813.154,827.356,806.05,823.804,7963643
2004-01-26,811.378,814.93,788.298,800.726,6627074
2004-01-27,809.604,811.378,791.848,791.848,7229736
2004-01-28,774.092,779.418,768.768,774.092,7014024
2004-01-29,763.438,766.99,749.238,756.34,8971277
2004-01-30,761.664,772.316,758.116,768.768,8181611
2004-02-02,766.99,775.87,763.438,763.438,5065215
2004-02-03,779.418,786.522,759.888,765.214,11316602
2004-02-04,756.34,761.664,731.484,742.136,9368915
2004-02-05,733.256,752.788,733.256,751.014,7882537
2004-02-06,749.238,752.788,740.362,747.462,5707296
2004-02-09,758.116,761.664,747.462,754.564,6682284
2004-02-10,754.564,758.116,726.156,742.136,5984977
2004-02-12,743.908,749.238,726.156,726.156,6989798
2004-02-13,719.054,727.93,715.506,726.156,10045946
2004-02-16,726.156,727.93,719.054,720.83,6501481
2004-02-17,726.156,742.136,724.38,733.256,12668948
2004-02-18,742.136,743.908,724.38,724.38,8658686
2004-02-19,733.256,740.362,727.93,736.812,8076303
2004-02-20,731.484,736.812,726.156,727.93,11371243
2004-02-23,731.484,754.564,729.708,751.014,12566997
2004-02-24,754.564,766.99,751.014,761.664,14376117
2004-02-25,752.788,756.34,735.032,742.136,6274485
2004-02-26,743.908,745.686,726.156,738.582,10351215
2004-02-27,740.362,765.214,738.582,754.564,11513171
2004-03-01,770.54,777.644,765.214,765.214,11196650
2004-03-02,782.97,804.276,781.194,797.172,13125727
2004-03-03,781.194,790.07,775.87,779.418,8912141
2004-03-04,775.87,784.748,768.768,781.194,8603480
2004-03-05,782.97,786.522,770.54,781.194,7130604
2004-03-08,790.07,791.848,781.194,782.97,10177744
2004-03-09,781.194,791.848,775.87,791.848,7047811
2004-03-10,782.97,786.522,765.214,774.092,8635587
2004-03-11,756.34,763.438,751.014,752.788,10371496
2004-03-12,743.908,765.214,743.908,758.116,28548348
2004-03-15,766.99,770.54,752.788,754.564,8391703
2004-03-16,758.116,763.438,754.564,754.564,5193077
2004-03-17,759.888,770.54,758.116,765.214,5540578
2004-03-18,777.644,779.418,761.664,768.768,6477255
2004-03-19,751.014,759.888,747.462,749.238,5995692
2004-03-22,740.362,742.136,733.256,742.136,6616380
2004-03-23,726.156,738.582,722.606,731.484,12436895
2004-03-24,733.256,735.032,726.156,731.484,9664059
2004-03-25,727.93,740.362,727.93,738.582,10232929
2004-03-26,772.316,790.07,766.99,790.07,20989116
2004-03-29,784.748,786.522,768.768,772.316,8685156
2004-03-30,786.522,788.298,774.092,774.092,5752930
2004-03-31,781.194,791.848,777.644,777.644,8112345
2004-04-01,777.644,784.748,759.888,759.888,10947125
2004-04-02,763.438,779.418,761.664,777.644,5952317
2004-04-05,791.848,793.624,786.522,793.624,6433886
2004-04-06,798.948,809.604,795.398,802.502,11307035
2004-04-07,798.948,811.378,795.398,798.948,8720639
2004-04-08,800.726,806.05,791.848,793.624,5579448
2004-04-09,784.748,790.07,774.092,781.194,8302715
2004-04-12,784.748,793.624,782.97,791.848,3944368
2004-04-13,807.824,822.028,804.276,814.93,10742105
2004-04-14,806.05,813.154,793.624,798.948,4815694
2004-04-15,800.726,809.604,779.418,784.748,6044702
2004-04-16,777.644,788.298,777.644,782.97,5585074
2004-04-19,791.848,802.502,781.194,797.172,5621695
2004-04-20,806.05,818.48,802.502,813.154,7243827
2004-04-21,816.702,825.58,800.726,818.48,8759499
2004-04-22,825.58,836.238,816.702,822.028,8508856
2004-04-23,823.804,839.784,822.028,834.456,6766199
2004-04-26,836.238,848.662,832.68,845.112,6699747
2004-04-27,845.112,845.112,816.702,825.58,5645916
2004-04-28,816.702,827.356,814.93,816.702,4651231
2004-04-30,781.194,791.848,781.194,791.848,7836908
2004-05-06,791.848,798.948,779.418,779.418,5668436
2004-05-07,774.092,790.07,768.768,772.316,6041874
2004-05-10,768.768,779.418,742.136,749.238,9459045
2004-05-11,752.788,763.438,747.462,758.116,6882789
2004-05-12,765.214,768.768,743.908,768.768,9465230
2004-05-13,756.34,759.888,742.136,742.136,5887536
2004-05-14,733.256,745.686,727.93,742.136,14457234
2004-05-17,733.256,738.582,722.606,722.606,5885286
2004-05-18,731.484,747.462,726.156,740.362,9478772
2004-05-19,735.032,761.664,731.484,758.116,10301078
2004-05-20,752.788,754.564,711.954,715.506,19139440
2004-05-21,706.628,719.054,699.526,706.628,29558240
2004-05-24,697.75,703.074,692.426,701.3,19417675
2004-05-25,701.3,703.074,690.646,699.526,15901944
2004-05-26,708.402,715.506,699.526,699.526,17865966
2004-05-27,697.75,699.526,687.096,690.646,15698053
2004-05-28,692.426,694.198,685.32,687.096,18687723
2004-05-31,688.874,690.646,676.442,685.32,17130932
2004-06-01,690.646,701.3,688.874,699.526,36535649
2004-06-02,699.526,699.526,690.646,690.646,19139993
2004-06-03,694.198,695.974,674.672,678.22,18822898
2004-06-04,681.77,685.32,669.342,678.22,16054587
2004-06-07,683.546,694.198,681.77,692.426,12253842
2004-06-08,701.3,701.3,683.546,694.198,19165357
2004-06-09,692.426,695.974,687.096,690.646,12472373
2004-06-10,687.096,690.646,685.32,688.874,9731649
2004-06-11,688.874,694.198,681.77,681.77,23331064
2004-06-14,683.546,685.32,672.894,676.442,10844056
2004-06-15,674.672,678.22,669.342,672.894,9245577
2004-06-16,674.672,685.32,674.672,678.22,12552348
2004-06-17,681.77,683.546,676.442,681.77,7509668
2004-06-18,679.994,681.77,665.79,667.568,10670012
2004-06-21,674.672,685.32,672.894,672.894,7867882
2004-06-22,674.672,683.546,671.116,683.546,6969522
2004-06-23,688.874,692.426,674.672,676.442,13414107
2004-06-24,685.32,690.646,683.546,688.874,10290943
2004-06-25,694.198,695.974,688.874,690.646,12147387
2004-06-28,697.75,704.85,695.974,704.85,12870585
2004-06-29,708.402,708.402,695.974,697.75,12699359
2004-06-30,697.75,701.3,688.874,692.426,7954072
2004-07-01,694.198,697.75,692.426,695.974,5450468
2004-07-02,688.874,690.646,683.546,685.32,6041874
2004-07-05,683.546,690.646,683.546,688.874,6097632
2004-07-06,687.096,695.974,687.096,690.646,6767890
2004-07-07,683.546,687.096,676.442,685.32,11803806
2004-07-08,683.546,687.096,671.116,672.894,6328005
2004-07-09,667.568,674.672,667.568,669.342,9590279
2004-07-12,676.442,676.442,669.342,672.894,7121596
2004-07-13,667.568,667.568,658.692,662.24,10614253
2004-07-14,662.24,665.79,649.812,649.812,10900942
2004-07-15,644.484,665.79,637.386,665.79,19809134
2004-07-16,667.568,685.32,662.24,681.77,18875290
2004-07-20,674.672,676.442,662.24,667.568,7418999
2004-07-21,678.22,692.426,676.442,690.646,11105956
2004-07-22,679.994,685.32,676.442,685.32,7701175
2004-07-23,687.096,687.096,674.672,678.22,4447339
2004-07-26,671.116,676.442,665.79,676.442,4717699
2004-07-27,672.894,676.442,664.018,669.342,5109711
2004-07-28,678.22,681.77,671.116,681.77,6732391
2004-07-29,674.672,676.442,660.464,667.568,6930099
2004-07-30,665.79,674.672,665.79,671.116,5191945
2004-08-02,665.79,671.116,664.018,671.116,5372748
2004-08-03,672.894,674.672,665.79,671.116,3113593
2004-08-04,664.018,669.342,655.138,662.24,8423246
2004-08-05,664.018,674.672,662.24,667.568,4496903
2004-08-06,658.692,664.018,653.364,664.018,6707632
2004-08-09,649.812,662.24,648.038,660.464,6558930
2004-08-10,662.24,665.79,658.692,662.24,4051945
2004-08-11,671.116,672.894,665.79,672.894,4448477
2004-08-12,667.568,674.672,656.914,658.692,3468994
2004-08-13,649.812,653.364,646.262,649.812,8005890
2004-08-16,644.484,648.038,630.284,637.386,5806434
2004-08-17,646.262,656.914,644.484,649.812,6542016
2004-08-18,648.038,653.364,644.484,646.262,4798237
2004-08-19,658.692,674.672,656.914,672.894,14852075
2004-08-20,679.994,690.646,678.22,687.096,12516311
2004-08-23,692.426,695.974,688.874,688.874,5921338
2004-08-24,692.426,694.198,687.096,694.198,2948561
2004-08-25,688.874,697.75,685.32,697.75,4691772
2004-08-26,695.974,697.75,685.32,687.096,3368739
2004-08-27,687.096,692.426,681.77,692.426,2158331
2004-08-30,688.874,694.198,685.32,690.646,2698477
2004-08-31,688.874,688.874,678.22,678.22,3628395
2004-09-01,679.994,685.32,676.442,679.994,2601604
2004-09-02,683.546,688.874,679.994,683.546,2403343
2004-09-03,679.994,683.546,674.672,674.672,3403090
2004-09-06,683.546,688.874,676.442,681.77,8837788
2004-09-07,690.646,703.074,690.646,701.3,16655563
2004-09-08,701.3,704.85,697.75,703.074,6402912
2004-09-09,703.074,704.85,695.974,695.974,7783962
2004-09-10,687.096,694.198,679.994,690.646,20738483
2004-09-13,692.426,701.3,692.426,701.3,4165164
2004-09-14,706.628,719.054,704.85,715.506,13896813
2004-09-15,717.276,720.83,710.178,711.954,10597908
2004-09-16,710.178,720.83,708.402,713.728,9622386
2004-09-17,717.276,719.054,706.628,706.628,9849371
2004-09-21,715.506,726.156,711.954,719.054,13493528
2004-09-22,710.178,719.054,701.3,706.628,8831029
2004-09-24,699.526,704.85,694.198,697.75,10363041
2004-09-27,692.426,703.074,692.426,695.974,5879655
2004-09-28,694.198,704.85,692.426,701.3,6757186
2004-09-29,703.074,706.628,699.526,703.074,7708497
2004-09-30,704.85,711.954,699.526,703.074,7074855
2004-10-01,708.402,717.276,708.402,711.954,5952317
2004-10-04,720.83,727.93,719.054,724.38,7411667
2004-10-05,726.156,735.032,724.38,733.256,8545477
2004-10-06,731.484,740.362,731.484,740.362,7507428
2004-10-07,742.136,742.136,726.156,727.93,9776150
2004-10-08,729.708,735.032,726.156,727.93,6654108
2004-10-12,722.606,731.484,713.728,722.606,4041805
2004-10-13,729.708,733.256,720.83,724.38,5042680
2004-10-14,724.38,724.38,713.728,717.276,4221481
2004-10-15,713.728,719.054,708.402,713.728,6422623
2004-10-18,717.276,719.054,706.628,713.728,2670879
2004-10-19,717.276,722.606,713.728,715.506,6290262
2004-10-20,711.954,713.728,692.426,699.526,7505158
2004-10-21,704.85,706.628,694.198,699.526,4382004
2004-10-22,706.628,706.628,692.426,695.974,6178734
2004-10-25,676.442,695.974,676.442,692.426,10634523
2004-10-26,699.526,704.85,690.646,703.074,10081430
2004-10-27,704.85,708.402,694.198,701.3,6407974
2004-10-28,708.402,724.38,704.85,720.83,6537523
2004-10-29,711.954,717.276,706.628,715.506,6485130
2004-11-01,717.276,722.606,710.178,722.606,4980162
2004-11-02,729.708,733.256,726.156,729.708,7767637
2004-11-04,736.812,742.136,733.256,736.812,10345010
2004-11-05,743.908,745.686,742.136,743.908,6640032
2004-11-08,743.908,743.908,736.812,738.582,4621948
2004-11-09,729.708,735.032,719.054,724.38,6785347
2004-11-10,727.93,735.032,726.156,731.484,4389879
2004-11-11,731.484,731.484,715.506,717.276,3462794
2004-11-12,708.402,724.38,708.402,722.606,10020029
2004-11-15,727.93,740.362,724.38,736.812,5321478
2004-11-16,740.362,745.686,735.032,735.032,6264904
2004-11-17,731.484,740.362,731.484,733.256,5986115
2004-11-18,736.812,742.136,726.156,731.484,3888599
2004-11-19,740.362,749.238,738.582,743.908,7167214
2004-11-22,735.032,738.582,720.83,729.708,4695159
2004-11-24,722.606,727.93,720.83,722.606,4846110
2004-11-25,719.054,720.83,711.954,719.054,5121532
2004-11-26,719.054,724.38,710.178,711.954,4627015
2004-11-29,711.954,726.156,710.178,717.276,5040994
2004-11-30,710.178,713.728,704.85,708.402,8036296
2004-12-01,694.198,703.074,688.874,701.3,7417872
2004-12-02,708.402,713.728,706.628,711.954,5561432
2004-12-03,715.506,727.93,715.506,724.38,6023284
2004-12-06,715.506,717.276,703.074,703.074,5291073
2004-12-07,710.178,713.728,697.75,697.75,6656921
2004-12-08,701.3,710.178,695.974,706.628,9710815
2004-12-09,701.3,704.85,688.874,690.646,10030738
2004-12-10,685.32,694.198,685.32,685.32,28510620
2004-12-13,694.198,703.074,694.198,701.3,10060585
2004-12-14,699.526,711.954,697.75,706.628,8362983
2004-12-15,711.954,719.054,710.178,711.954,7241573
2004-12-16,713.728,720.83,710.178,711.954,5666750
2004-12-17,719.054,726.156,713.728,722.606,6537523
2004-12-20,715.506,724.38,715.506,724.38,4637719
2004-12-21,726.156,727.93,720.83,720.83,4231053
2004-12-22,736.812,740.362,733.256,736.812,8640086
2004-12-24,742.136,745.686,736.812,738.582,6183807
2004-12-27,743.908,745.686,740.362,745.686,8157959
2004-12-28,743.908,745.686,740.362,743.908,3723019
2004-12-29,743.908,745.686,738.582,738.582,3678523
2004-12-30,742.136,745.686,742.136,745.686,1948240
2005-01-04,745.686,754.564,742.136,752.788,3509545
2005-01-05,745.686,751.014,742.136,749.238,7374493
2005-01-06,740.362,743.908,736.812,742.136,5691529
2005-01-07,743.908,743.908,738.582,742.136,3824960
2005-01-11,742.136,745.686,738.582,738.582,4207385
2005-01-12,742.136,743.908,731.484,738.582,3716255
2005-01-13,731.484,735.032,727.93,727.93,4670948
2005-01-14,729.708,745.686,727.93,738.582,10163659
2005-01-17,742.136,742.136,735.032,735.032,3809178
2005-01-18,736.812,743.908,736.812,738.582,3600792
2005-01-19,738.582,740.362,724.38,726.156,7301825
2005-01-20,729.708,736.812,729.708,735.032,6141001
2005-01-21,736.812,742.136,733.256,733.256,6529068
2005-01-24,733.256,736.812,727.93,729.708,4984677
2005-01-25,726.156,726.156,713.728,722.606,6465424
2005-01-26,727.93,731.484,722.606,727.93,5547905
2005-01-27,727.93,729.708,720.83,722.606,2746924
2005-01-28,722.606,726.156,713.728,720.83,4358910
2005-01-31,719.054,738.582,717.276,727.93,5739981
2005-02-01,736.812,736.812,724.38,731.484,2831412
2005-02-02,731.484,735.032,724.38,726.156,4665880
2005-02-03,720.83,722.606,706.628,710.178,11932796
2005-02-04,710.178,713.728,706.628,713.728,9809943
2005-02-07,719.054,738.582,717.276,733.256,13121233
2005-02-08,736.812,742.136,733.256,740.362,9711932
2005-02-09,740.362,743.908,738.582,738.582,5733781
2005-02-10,729.708,731.484,722.606,731.484,10419933
2005-02-14,733.256,738.582,731.484,731.484,5082672
2005-02-15,733.256,736.812,731.484,735.032,2665248
2005-02-16,738.582,742.136,735.032,738.582,5977660
2005-02-17,736.812,742.136,733.256,733.256,4192193
2005-02-18,736.812,747.462,733.256,747.462,6421496
2005-02-21,749.238,758.116,745.686,752.788,8468869
2005-02-22,754.564,756.34,749.238,752.788,6025539
2005-02-23,743.908,747.462,735.032,740.362,5559742
2005-02-24,740.362,747.462,733.256,745.686,4841606
2005-02-25,752.788,758.116,752.788,756.34,5378938
2005-02-28,759.888,761.664,751.014,758.116,4691218
2005-03-01,759.888,759.888,751.014,758.116,3922392
2005-03-02,759.888,763.438,756.34,763.438,6776903
2005-03-03,765.214,770.54,763.438,768.768,4896248
2005-03-04,768.768,768.768,756.34,759.888,6631014
2005-03-07,758.116,759.888,752.788,756.34,7373929
2005-03-08,751.014,759.888,749.238,758.116,9223610
2005-03-09,759.888,768.768,756.34,765.214,4946929
2005-03-10,756.34,759.888,751.014,754.564,4815141
2005-03-11,749.238,758.116,747.462,747.462,26868776
2005-03-14,751.014,752.788,745.686,747.462,4517752
2005-03-15,752.788,761.664,747.462,751.014,10424436
2005-03-16,758.116,759.888,749.238,756.34,5755743
2005-03-17,747.462,749.238,742.136,742.136,4651231
2005-03-18,735.032,743.908,731.484,740.362,10442463
2005-03-22,733.256,735.032,722.606,733.256,10913327
2005-03-23,727.93,729.708,720.83,720.83,11904620
2005-03-24,722.606,726.156,713.728,719.054,9892167
2005-03-25,722.606,731.484,720.83,729.708,8213149
2005-03-28,731.484,742.136,731.484,733.256,5626768
2005-03-29,735.032,735.032,719.054,722.606,8482386
2005-03-30,726.156,729.708,715.506,719.054,8457602
2005-03-31,722.606,726.156,713.728,720.83,10647482
2005-04-01,717.276,731.484,715.506,731.484,5603674
2005-04-04,727.93,729.708,720.83,720.83,5022409
2005-04-05,722.606,731.484,722.606,729.708,9573949
2005-04-06,729.708,731.484,724.38,729.708,7440397
2005-04-07,729.708,736.812,727.93,733.256,8913269
2005-04-08,727.93,729.708,724.38,726.156,15437833
2005-04-11,722.606,724.38,719.054,720.83,8403529
2005-04-12,720.83,724.38,713.728,717.276,7441519
2005-04-13,717.276,720.83,710.178,710.178,10186178
2005-04-14,704.85,708.402,699.526,704.85,9951312
2005-04-15,701.3,704.85,695.974,699.526,9553105
2005-04-18,690.646,692.426,674.672,678.22,19029603
2005-04-19,685.32,690.646,678.22,687.096,10052705
2005-04-20,695.974,697.75,685.32,687.096,8411978
2005-04-21,674.672,676.442,658.692,674.672,19462171
2005-04-22,681.77,683.546,672.894,674.672,10817581
2005-04-25,679.994,685.32,671.116,685.32,7727645
2005-04-26,687.096,687.096,678.22,681.77,6460925
2005-04-27,681.77,683.546,676.442,676.442,5676327
2005-04-28,679.994,688.874,678.22,688.874,10614811
2005-05-02,679.994,688.874,678.22,681.77,5144062
2005-05-06,687.096,692.426,685.32,688.874,7446028
2005-05-09,688.874,690.646,681.77,683.546,6071716
2005-05-10,688.874,688.874,679.994,683.546,5577757
2005-05-11,678.22,681.77,674.672,676.442,6137620
2005-05-12,678.22,687.096,678.22,683.546,10176617
2005-05-13,681.77,685.32,679.994,679.994,7089494
2005-05-16,678.22,692.426,671.116,678.22,11702988
2005-05-17,690.646,697.75,681.77,683.546,16273686
2005-05-18,701.3,706.628,694.198,699.526,22422005
2005-05-19,708.402,713.728,706.628,708.402,9767701
2005-05-20,706.628,710.178,703.074,704.85,7948441
2005-05-23,710.178,713.728,708.402,710.178,5469612
2005-05-24,710.178,711.954,706.628,710.178,4194995
2005-05-25,710.178,710.178,697.75,701.3,3818765
2005-05-26,699.526,699.526,692.426,694.198,6903618
2005-05-27,699.526,711.954,697.75,711.954,11793113
2005-05-30,711.954,720.83,710.178,720.83,8270598
2005-05-31,722.606,726.156,713.728,713.728,7864521
2005-06-01,717.276,722.606,711.954,715.506,9320484
2005-06-02,717.276,724.38,715.506,717.276,8869889
2005-06-03,713.728,715.506,703.074,708.402,8671644
2005-06-06,708.402,710.178,703.074,710.178,3319734
2005-06-07,710.178,713.728,704.85,708.402,3919020
2005-06-08,708.402,713.728,708.402,711.954,3389015
2005-06-09,708.402,710.178,703.074,706.628,6878275
2005-06-10,701.3,708.402,699.526,704.85,27491156
2005-06-13,706.628,711.954,704.85,706.628,4800491
2005-06-14,711.954,715.506,710.178,713.728,3977033
2005-06-15,713.728,719.054,711.954,719.054,3935914
2005-06-16,715.506,724.38,715.506,717.276,5996814
2005-06-17,719.054,727.93,719.054,727.93,7167783
2005-06-20,731.484,735.032,724.38,729.708,7719206
2005-06-21,729.708,733.256,724.38,724.38,5831218
2005-06-22,727.93,738.582,724.38,738.582,8684587
2005-06-23,742.136,749.238,740.362,749.238,14118721
2005-06-24,740.362,745.686,740.362,743.908,7707933
2005-06-27,735.032,742.136,733.256,740.362,9261912
2005-06-28,735.032,736.812,731.484,735.032,5970897
2005-06-29,743.908,747.462,742.136,745.686,10876153
2005-06-30,742.136,747.462,740.362,747.462,7596969
2005-07-01,743.908,752.788,738.582,749.238,6227176
2005-07-04,751.014,752.788,745.686,749.238,4614047
2005-07-05,749.238,751.014,743.908,747.462,4861876
2005-07-06,749.238,756.34,745.686,745.686,6727334
2005-07-07,745.686,752.788,745.686,747.462,5652680
2005-07-08,752.788,759.888,751.014,751.014,15716079
2005-07-11,759.888,770.54,758.116,759.888,14388522
2005-07-12,770.54,774.092,768.768,770.54,13963271
2005-07-13,772.316,774.092,763.438,765.214,7857757
2005-07-14,765.214,777.644,765.214,772.316,7221851
2005-07-15,777.644,777.644,768.768,768.768,4806681
2005-07-19,768.768,770.54,765.214,768.768,4132488
2005-07-20,768.768,772.316,768.768,770.54,5162641
2005-07-21,768.768,772.316,766.99,766.99,5490456
2005-07-22,761.664,763.438,751.014,751.014,8136561
2005-07-25,751.014,759.888,751.014,752.788,5190818
2005-07-26,752.788,754.564,740.362,745.686,5670700
2005-07-27,751.014,761.664,749.238,754.564,8513350
2005-07-28,761.664,763.438,752.788,756.34,8283567
2005-07-29,758.116,759.888,751.014,756.34,4192766
2005-08-01,754.564,756.34,749.238,751.014,5213348
2005-08-02,754.564,763.438,752.788,761.664,6209150
2005-08-03,766.99,774.092,763.438,772.316,8128112
2005-08-04,766.99,768.768,758.116,763.438,5725885
2005-08-05,758.116,759.888,743.908,751.014,5608742
2005-08-08,736.812,742.136,729.708,740.362,9509726
2005-08-09,745.686,754.564,743.908,751.014,5210530
2005-08-10,756.34,765.214,756.34,761.664,4972835
2005-08-11,761.664,772.316,759.888,770.54,6116222
2005-08-12,768.768,770.54,763.438,770.54,7569935
2005-08-15,765.214,768.768,758.116,759.888,3415485
2005-08-16,759.888,761.664,751.014,756.34,6417546
2005-08-17,756.34,765.214,756.34,758.116,4040119
2005-08-18,758.116,766.99,758.116,761.664,4187678
2005-08-19,756.34,761.664,751.014,751.014,4997620
2005-08-22,758.116,772.316,756.34,770.54,5544529
2005-08-23,774.092,788.298,772.316,781.194,10417119
2005-08-24,782.97,786.522,774.092,781.194,5034794
2005-08-25,774.092,779.418,770.54,779.418,3526434
2005-08-26,781.194,784.748,774.092,781.194,3730900
2005-08-29,772.316,772.316,763.438,765.214,5252771
2005-08-30,774.092,784.748,770.54,782.97,5930346
2005-08-31,784.748,791.848,779.418,791.848,12367604
2005-09-01,793.624,793.624,782.97,784.748,6383763
2005-09-02,790.07,791.848,777.644,788.298,5386265
2005-09-05,791.848,793.624,788.298,791.848,4024348
2005-09-06,791.848,793.624,781.194,788.298,6627074
2005-09-07,790.07,790.07,782.97,784.748,5025786
2005-09-08,793.624,807.824,786.522,791.848,21440279
2005-09-09,806.05,823.804,797.172,814.93,33280128
2005-09-12,830.912,832.68,822.028,830.912,9100825
2005-09-13,839.784,855.766,839.784,850.438,20007958
2005-09-14,841.56,845.112,838.008,838.008,5874592
2005-09-15,834.456,848.662,834.456,846.888,8006454
2005-09-16,852.214,852.214,834.456,841.56,6310537
2005-09-20,843.332,850.438,841.56,850.438,6628760
2005-09-21,855.766,869.97,852.214,866.418,9583526
2005-09-22,868.192,877.064,857.54,866.418,8352284
2005-09-26,866.418,909.028,864.646,907.25,12922399
2005-09-27,891.272,901.924,880.62,889.498,10412037
2005-09-28,871.74,893.046,859.316,884.172,9904556
2005-09-29,893.046,896.6,873.516,887.718,10635092
2005-09-30,903.702,905.476,871.74,878.846,12597986
2005-10-03,877.064,882.394,866.418,873.516,6734092
2005-10-04,877.064,907.25,875.294,901.924,23577208
2005-10-05,909.028,925.004,903.702,917.908,21116979
2005-10-06,891.272,898.374,866.418,877.064,17267229
2005-10-07,868.192,878.846,859.316,873.516,10543271
2005-10-11,889.498,893.046,873.516,893.046,13097566
2005-10-12,894.824,910.804,889.498,891.272,15254217
2005-10-13,869.97,877.064,862.866,875.294,12864390
2005-10-14,884.172,887.718,868.192,887.718,17488583
2005-10-17,885.946,887.718,875.294,884.172,5947245
2005-10-18,885.946,901.924,884.172,887.718,11982350
2005-10-19,884.172,889.498,862.866,866.418,10474564
2005-10-20,882.394,896.6,877.064,880.62,11005143
2005-10-21,871.74,891.272,868.192,885.946,14088310
2005-10-24,898.374,916.128,893.046,903.702,23186882
2005-10-25,919.68,935.656,910.804,930.332,20735101
2005-10-26,923.232,944.538,921.456,940.982,13215852
2005-10-27,949.862,956.96,932.108,932.108,9246130
2005-10-28,921.456,935.656,919.68,925.004,8550545
2005-10-31,951.634,983.596,949.862,983.596,13574077
2005-11-01,987.146,996.024,987.146,988.918,8367482
2005-11-02,994.248,1019.1,992.476,1017.33,13631526
2005-11-04,1022.66,1024.43,999.578,1019.1,15728468
2005-11-07,1010.23,1015.55,1003.13,1006.68,11362794
2005-11-08,990.7,996.024,981.82,988.918,11457423
2005-11-09,981.82,1008.45,981.82,1001.35,7478130
2005-11-10,996.024,1004.9,994.248,1001.35,5875715
2005-11-11,1003.13,1004.9,992.476,997.8,7576130
2005-11-14,1006.68,1024.43,997.8,1008.45,10268423
2005-11-15,997.8,1015.55,988.918,1013.78,7163848
2005-11-16,1001.35,1003.13,990.7,1001.35,9082236
2005-11-17,1001.35,1010.23,992.476,1003.13,9034368
2005-11-18,1010.23,1049.29,1008.45,1045.73,21825527
2005-11-21,1061.71,1061.71,1042.18,1058.16,12421129
2005-11-22,1059.94,1068.82,1051.06,1067.04,12158650
2005-11-24,1084.8,1130.96,1083.02,1130.96,21939863
2005-11-25,1102.55,1107.88,1086.58,1095.45,9592534
2005-11-28,1088.35,1113.2,1088.35,1097.22,10680710
2005-11-29,1084.8,1097.22,1074.14,1086.58,8477887
2005-11-30,1111.43,1134.51,1100.78,1106.1,19796170
2005-12-01,1106.1,1139.83,1102.55,1138.06,10403597
2005-12-02,1152.26,1155.81,1125.63,1143.39,14267423
2005-12-05,1125.63,1146.94,1125.63,1139.83,8100514
2005-12-06,1138.06,1139.83,1107.88,1107.88,10034115
2005-12-07,1111.43,1118.53,1095.45,1097.22,10938112
2005-12-08,1091.9,1113.2,1091.9,1091.9,11521626
2005-12-09,1074.14,1111.43,1072.37,1106.1,27343028
2005-12-12,1097.22,1116.75,1093.67,1107.88,7820014
2005-12-13,1113.2,1118.53,1097.22,1104.32,9079981
2005-12-14,1104.32,1107.88,1068.82,1074.14,12937043
2005-12-15,1070.59,1081.25,1054.61,1065.26,11425316
2005-12-16,1058.16,1086.58,1045.73,1075.92,9843735
2005-12-19,1093.67,1100.78,1075.92,1100.78,6646227
2005-12-20,1088.35,1104.32,1086.58,1099,6333067
2005-12-21,1100.78,1116.75,1100.78,1116.75,8396217
2005-12-22,1116.75,1116.75,1093.67,1107.88,6569624
2005-12-26,1109.65,1111.43,1099,1107.88,3337196
2005-12-27,1113.2,1134.51,1106.1,1122.08,14812067
2005-12-28,1118.53,1134.51,1113.2,1134.51,7393651
2005-12-29,1138.06,1152.26,1130.96,1134.51,8647982
2005-12-30,1127.41,1139.83,1107.88,1113.2,4469306
2006-01-04,1154.04,1161.14,1145.16,1155.81,9159397
2006-01-05,1180.67,1184.22,1161.14,1164.69,13026604
2006-01-06,1161.14,1180.67,1154.04,1170.01,11068219
2006-01-10,1187.77,1212.63,1184.22,1189.55,16267486
2006-01-11,1205.53,1225.06,1198.43,1225.06,15147767
2006-01-12,1242.81,1248.13,1228.61,1244.59,18526083
2006-01-13,1249.91,1249.91,1233.94,1242.81,12007703
2006-01-16,1239.26,1241.03,1205.53,1207.3,10544962
2006-01-17,1189.55,1225.06,1175.34,1178.89,15760006
2006-01-18,1171.79,1175.34,1118.53,1143.39,14537772
2006-01-19,1141.61,1170.01,1141.61,1164.69,15154525
2006-01-20,1182.45,1185.99,1164.69,1166.47,10290384
2006-01-23,1154.04,1161.14,1132.73,1139.83,9394837
2006-01-24,1138.06,1146.94,1123.85,1132.73,11786903
2006-01-25,1141.61,1154.04,1130.96,1132.73,7568813
2006-01-26,1138.06,1148.72,1136.29,1143.39,7296199
2006-01-27,1155.81,1171.79,1146.94,1162.92,12618841
2006-01-30,1175.34,1184.22,1166.47,1166.47,9788540
2006-01-31,1170.01,1196.65,1162.92,1184.22,8828785
2006-02-01,1193.1,1201.98,1178.89,1182.45,11888295
2006-02-02,1194.88,1198.43,1187.77,1194.88,8312292
2006-02-03,1194.88,1194.88,1175.34,1185.99,7441519
2006-02-06,1180.67,1189.55,1166.47,1189.55,9597596
2006-02-07,1189.55,1189.55,1175.34,1182.45,5316974
2006-02-08,1164.69,1170.01,1114.98,1118.53,19976979
2006-02-09,1132.73,1136.29,1107.88,1120.3,16499539
2006-02-10,1120.3,1123.85,1081.25,1091.9,13605609
2006-02-13,1079.47,1100.78,1077.7,1077.7,9482702
2006-02-14,1065.26,1088.35,1061.71,1081.25,10824908
2006-02-15,1099,1116.75,1081.25,1081.25,9985673
2006-02-16,1083.02,1100.78,1079.47,1093.67,7535021
2006-02-17,1093.67,1099,1061.71,1061.71,9786849
2006-02-20,1042.18,1045.73,1015.55,1019.1,12536571
2006-02-21,1029.76,1061.71,1027.98,1059.94,13467048
2006-02-22,1058.16,1063.49,1029.76,1059.94,11624146
2006-02-23,1077.7,1084.8,1067.04,1079.47,9683776
2006-02-24,1088.35,1088.35,1068.82,1081.25,7418999
2006-02-27,1086.58,1099,1081.25,1091.9,6190555
2006-02-28,1097.22,1106.1,1077.7,1106.1,8833279
2006-03-01,1099,1099,1077.7,1079.47,7040494
2006-03-02,1081.25,1083.02,1052.84,1056.39,9897818
2006-03-03,1047.51,1052.84,1031.53,1031.53,8030096
2006-03-06,1033.31,1043.96,1022.66,1038.64,9159966
2006-03-07,1038.64,1042.18,1029.76,1029.76,5850371
2006-03-08,1017.33,1017.33,999.578,1008.45,12334370
2006-03-09,1012,1061.71,1006.68,1056.39,11786339
2006-03-10,1051.06,1088.35,1043.96,1063.49,19705502
2006-03-13,1079.47,1086.58,1072.37,1079.47,4139811
2006-03-14,1081.25,1086.58,1072.37,1072.37,5178418
2006-03-15,1077.7,1086.58,1072.37,1083.02,4910313
2006-03-16,1084.8,1086.58,1058.16,1072.37,7269744
2006-03-17,1075.92,1097.22,1074.14,1093.67,9814437
2006-03-20,1095.45,1120.3,1091.9,1114.98,8258772
2006-03-22,1100.78,1106.1,1086.58,1086.58,8615870
2006-03-23,1095.45,1104.32,1079.47,1084.8,6197329
2006-03-24,1079.47,1091.9,1070.59,1079.47,4980162
2006-03-27,1075.92,1097.22,1074.14,1090.12,6044128
2006-03-28,1088.35,1097.22,1079.47,1097.22,5119283
2006-03-29,1093.67,1118.53,1086.58,1113.2,6618061
2006-03-30,1118.53,1139.83,1113.2,1132.73,12975913
2006-03-31,1134.51,1139.83,1127.41,1134.51,10198578
2006-04-03,1141.61,1171.79,1138.06,1164.69,15502041
2006-04-04,1164.69,1177.11,1157.59,1166.47,10163659
2006-04-05,1166.47,1178.89,1155.81,1164.69,11210152
2006-04-06,1180.67,1201.98,1177.11,1201.98,18818394
2006-04-07,1193.1,1200.2,1185.99,1200.2,10578196
2006-04-10,1191.32,1193.1,1178.89,1191.32,6630451
2006-04-11,1193.1,1200.2,1166.47,1180.67,13438902
2006-04-12,1170.01,1175.34,1162.92,1166.47,8787102
2006-04-13,1171.79,1178.89,1157.59,1170.01,8615316
2006-04-14,1185.99,1185.99,1173.57,1184.22,8003067
2006-04-17,1184.22,1191.32,1166.47,1166.47,5850371
2006-04-18,1164.69,1184.22,1159.36,1178.89,7754120
2006-04-19,1194.88,1196.65,1182.45,1191.32,8471124
2006-04-20,1196.65,1209.08,1191.32,1207.3,11456285
2006-04-21,1212.63,1223.28,1200.2,1214.4,11771705
2006-04-24,1207.3,1207.3,1180.67,1187.77,10895870
2006-04-25,1193.1,1193.1,1155.81,1170.01,8188953
2006-04-26,1162.92,1178.89,1159.36,1171.79,7457859
2006-04-27,1175.34,1180.67,1161.14,1177.11,8733587
2006-04-28,1159.36,1173.57,1154.04,1168.24,9700675
2006-05-01,1171.79,1184.22,1162.92,1184.22,3760188
2006-05-02,1184.22,1201.98,1173.57,1196.65,5789545
2006-05-08,1217.96,1221.51,1198.43,1207.3,8041922
2006-05-09,1210.85,1214.4,1187.77,1193.1,6385449
2006-05-10,1184.22,1203.75,1161.14,1161.14,9529448
2006-05-11,1159.36,1177.11,1159.36,1159.36,6689601
2006-05-12,1138.06,1138.06,1114.98,1127.41,12026288
2006-05-15,1099,1159.36,1097.22,1155.81,19634530
2006-05-16,1189.55,1191.32,1148.72,1154.04,17541534
2006-05-17,1171.79,1191.32,1168.24,1187.77,13402286
2006-05-18,1152.26,1173.57,1150.49,1168.24,17005319
2006-05-19,1150.49,1154.04,1132.73,1141.61,15313362
2006-05-22,1154.04,1170.01,1141.61,1141.61,10201955
2006-05-23,1123.85,1136.29,1100.78,1100.78,12489267
2006-05-24,1116.75,1146.94,1107.88,1146.94,11151570
2006-05-25,1129.18,1136.29,1109.65,1109.65,9433687
2006-05-26,1127.41,1143.39,1122.08,1139.83,9537887
2006-05-29,1150.49,1155.81,1139.83,1141.61,9655610
2006-05-30,1136.29,1139.83,1122.08,1129.18,5696044
2006-05-31,1093.67,1127.41,1093.67,1113.2,9595911
2006-06-01,1132.73,1134.51,1116.75,1125.63,6366860
2006-06-02,1120.3,1134.51,1099,1134.51,12060080
2006-06-05,1134.51,1145.16,1122.08,1123.85,7455041
2006-06-06,1116.75,1118.53,1100.78,1104.32,6392776
2006-06-07,1097.22,1104.32,1056.39,1059.94,16360978
2006-06-08,1024.43,1038.64,1003.13,1015.55,20844370
2006-06-09,997.8,1029.76,985.37,1019.1,38007408
2006-06-12,1010.23,1024.43,1003.13,1024.43,9709129
2006-06-13,1006.68,1006.68,969.392,969.392,11265916
2006-06-14,958.742,1008.45,955.188,997.8,15052016
2006-06-15,1047.51,1047.51,1003.13,1013.78,13954268
2006-06-16,1038.64,1052.84,1035.08,1052.84,12700491
2006-06-19,1051.06,1052.84,1029.76,1043.96,5573817
2006-06-20,1026.21,1035.08,1006.68,1013.78,11404472
2006-06-21,1015.55,1026.21,999.578,1020.88,10021162
2006-06-22,1038.64,1047.51,1033.31,1042.18,9222483
2006-06-23,1024.43,1051.06,1022.66,1049.29,6196765
2006-06-26,1040.41,1074.14,1036.86,1065.26,10254906
2006-06-27,1075.92,1086.58,1068.82,1083.02,11451228
2006-06-28,1065.26,1068.82,1049.29,1056.39,9472557
2006-06-29,1061.71,1074.14,1059.94,1067.04,6868140
2006-06-30,1086.58,1107.88,1086.58,1104.32,13076737
2006-07-03,1107.88,1111.43,1095.45,1100.78,6130866
2006-07-04,1113.2,1127.41,1106.1,1113.2,6968964
2006-07-05,1114.98,1130.96,1109.65,1122.08,9019155
2006-07-06,1113.2,1123.85,1107.88,1116.75,12971968
2006-07-07,1125.63,1127.41,1107.88,1120.3,8061075
2006-07-10,1100.78,1134.51,1086.58,1134.51,8881720
2006-07-11,1130.96,1138.06,1118.53,1136.29,8352843
2006-07-12,1130.96,1145.16,1106.1,1122.08,8844551
2006-07-13,1132.73,1166.47,1114.98,1146.94,23550174
2006-07-14,1134.51,1171.79,1129.18,1159.36,20482783
2006-07-18,1161.14,1170.01,1122.08,1123.85,16303523
2006-07-19,1114.98,1146.94,1111.43,1138.06,9785163
2006-07-20,1159.36,1162.92,1145.16,1157.59,10575383
2006-07-21,1150.49,1164.69,1145.16,1157.59,7059078
2006-07-24,1132.73,1150.49,1125.63,1145.16,10212654
2006-07-25,1162.92,1170.01,1157.59,1164.69,5543970
2006-07-26,1154.04,1166.47,1138.06,1143.39,6752672
2006-07-27,1136.29,1170.01,1132.73,1164.69,8447461
2006-07-28,1166.47,1182.45,1157.59,1178.89,7733845
2006-07-31,1196.65,1196.65,1175.34,1178.89,7731590
2006-08-01,1168.24,1187.77,1168.24,1182.45,5030300
2006-08-02,1184.22,1185.99,1171.79,1185.99,5968089
2006-08-03,1189.55,1196.65,1185.99,1193.1,6130303
2006-08-04,1194.88,1207.3,1193.1,1201.98,9182491
2006-08-07,1205.53,1209.08,1180.67,1182.45,7331703
2006-08-08,1191.32,1216.18,1187.77,1210.85,11810560
2006-08-09,1196.65,1207.3,1178.89,1205.53,12217237
2006-08-10,1194.88,1201.98,1184.22,1191.32,7955189
2006-08-11,1184.22,1187.77,1175.34,1180.67,10842360
2006-08-14,1162.92,1201.98,1162.92,1182.45,7173419
2006-08-15,1184.22,1187.77,1177.11,1178.89,7317607
2006-08-16,1184.22,1193.1,1182.45,1191.32,8194011
2006-08-17,1193.1,1194.88,1171.79,1178.89,10720149
2006-08-18,1170.01,1175.34,1162.92,1170.01,11374062
2006-08-21,1175.34,1187.77,1164.69,1166.47,7756933
2006-08-22,1180.67,1203.75,1166.47,1193.1,9960894
2006-08-23,1201.98,1209.08,1194.88,1196.65,7670195
2006-08-24,1182.45,1189.55,1175.34,1182.45,6521193
2006-08-25,1178.89,1203.75,1175.34,1196.65,8663189
2006-08-28,1198.43,1198.43,1175.34,1180.67,6150014
2006-08-29,1184.22,1185.99,1173.57,1180.67,5680262
2006-08-30,1187.77,1191.32,1168.24,1178.89,5270234
2006-08-31,1171.79,1194.88,1170.01,1187.77,8747673
2006-09-01,1184.22,1187.77,1171.79,1185.99,4633210
2006-09-04,1203.75,1217.96,1196.65,1214.4,11140318
2006-09-05,1221.51,1223.28,1212.63,1219.73,11400527
2006-09-06,1214.4,1216.18,1196.65,1203.75,8910450
2006-09-07,1178.89,1182.45,1166.47,1171.79,14444271
2006-09-08,1162.92,1198.43,1162.92,1184.22,21625586
2006-09-11,1191.32,1200.2,1171.79,1175.34,8696977
2006-09-12,1175.34,1185.99,1161.14,1171.79,9095758
2006-09-13,1180.67,1187.77,1171.79,1177.11,8978035
2006-09-14,1178.89,1210.85,1177.11,1205.53,12385066
2006-09-15,1209.08,1242.81,1207.3,1235.71,21778223
2006-09-19,1260.57,1272.99,1258.79,1260.57,21766387
2006-09-20,1260.57,1278.32,1253.46,1276.54,26094323
2006-09-21,1294.3,1324.48,1288.97,1319.16,24281811
2006-09-22,1283.65,1296.07,1271.22,1278.32,18484400
2006-09-25,1258.79,1296.07,1249.91,1278.32,11610613
2006-09-26,1285.42,1290.75,1271.22,1287.2,6878849
2006-09-27,1308.51,1344.01,1304.95,1342.23,19223928
2006-09-28,1340.46,1351.11,1326.25,1329.81,13299203
2006-09-29,1336.91,1349.33,1329.81,1338.68,9571136
2006-10-02,1342.23,1365.32,1338.68,1349.33,11705801
2006-10-03,1333.36,1361.77,1333.36,1356.44,8041369
2006-10-04,1359.99,1375.97,1342.23,1349.33,13357231
2006-10-05,1375.97,1397.27,1365.32,1388.4,16568820
2006-10-06,1379.52,1390.17,1377.74,1383.07,9282746
2006-10-10,1388.4,1420.35,1386.62,1406.15,15234500
2006-10-11,1391.95,1413.25,1377.74,1381.3,17373679
2006-10-12,1388.4,1406.15,1375.97,1377.74,9544087
2006-10-13,1383.07,1395.5,1377.74,1377.74,14501157
2006-10-16,1393.72,1404.37,1384.85,1399.05,7417872
2006-10-17,1399.05,1411.48,1391.95,1404.37,8673888
2006-10-18,1393.72,1404.37,1384.85,1397.27,6607362
2006-10-19,1393.72,1399.05,1381.3,1384.85,7469117
2006-10-20,1391.95,1407.93,1390.17,1399.05,7444906
2006-10-23,1409.7,1441.66,1404.37,1429.23,23189700
2006-10-24,1425.68,1429.23,1411.48,1418.58,12315227
2006-10-25,1425.68,1441.66,1422.13,1427.46,11363921
2006-10-26,1434.56,1450.54,1429.23,1446.99,9443274
2006-10-27,1445.21,1446.99,1400.82,1411.48,13272743
2006-10-30,1386.62,1388.4,1358.21,1358.21,16796364
2006-10-31,1363.54,1375.97,1344.01,1361.77,12349583
2006-11-01,1347.56,1370.64,1338.68,1358.21,13777969
2006-11-02,1354.66,1363.54,1340.46,1363.54,10501598
2006-11-06,1363.54,1370.64,1347.56,1367.09,8335939
2006-11-07,1381.3,1381.3,1354.66,1354.66,7389706
2006-11-08,1349.33,1356.44,1328.03,1331.58,9310348
2006-11-09,1326.25,1363.54,1324.48,1344.01,10058336
2006-11-10,1342.23,1370.64,1335.13,1347.56,15164650
2006-11-13,1349.33,1359.99,1335.13,1347.56,9990182
2006-11-14,1367.09,1372.42,1361.77,1370.64,8657558
2006-11-15,1374.2,1375.97,1361.77,1365.32,6673825
2006-11-16,1367.09,1370.64,1349.33,1351.11,4424814
2006-11-17,1347.56,1354.66,1329.81,1333.36,7455610
2006-11-20,1335.13,1335.13,1297.85,1297.85,10525824
2006-11-21,1297.85,1310.28,1287.2,1292.52,9549729
2006-11-22,1288.97,1312.05,1276.54,1312.05,8866523
2006-11-24,1317.38,1326.25,1299.62,1315.6,11994186
2006-11-27,1297.85,1319.16,1296.07,1317.38,7858869
2006-11-28,1299.62,1319.16,1290.75,1319.16,9706875
2006-11-29,1320.93,1333.36,1310.28,1326.25,12123730
2006-11-30,1351.11,1361.77,1342.23,1358.21,12015026
2006-12-01,1358.21,1359.99,1342.23,1349.33,7605424
2006-12-04,1342.23,1351.11,1331.58,1342.23,6256459
2006-12-05,1349.33,1351.11,1320.93,1324.48,8476750
2006-12-06,1322.71,1326.25,1299.62,1326.25,13754870
2006-12-07,1335.13,1347.56,1319.16,1340.46,9892167
2006-12-08,1322.71,1365.32,1322.71,1359.99,27163915
2006-12-11,1374.2,1393.72,1370.64,1384.85,13762756
2006-12-12,1386.62,1388.4,1377.74,1388.4,7820014
2006-12-13,1375.97,1395.5,1375.97,1391.95,8843988
2006-12-14,1395.5,1413.25,1390.17,1413.25,12485337
2006-12-15,1431,1432.79,1416.81,1418.58,11982350
2006-12-18,1418.58,1420.35,1411.48,1411.48,7624577
2006-12-19,1393.72,1404.37,1388.4,1395.5,6907005
2006-12-20,1390.17,1416.81,1388.4,1411.48,8034046
2006-12-21,1411.48,1422.13,1406.15,1411.48,6331930
2006-12-22,1409.7,1413.25,1397.27,1411.48,4964960
2006-12-25,1404.37,1409.7,1397.27,1402.6,4467615
2006-12-26,1402.6,1420.35,1402.6,1415.03,3370999
2006-12-27,1418.58,1432.79,1416.81,1423.91,8758377
2006-12-28,1431,1431,1415.03,1420.35,5123228
2006-12-29,1423.91,1427.46,1415.03,1415.03,2379132
2007-01-04,1427.46,1429.23,1422.13,1425.68,3256090
2007-01-05,1429.23,1432.79,1386.62,1393.72,7896054
2007-01-09,1395.5,1411.48,1384.85,1400.82,8820331
2007-01-10,1399.05,1402.6,1365.32,1372.42,10304470
2007-01-11,1370.64,1384.85,1352.89,1363.54,8718943
2007-01-12,1372.42,1400.82,1363.54,1390.17,13259779
2007-01-15,1391.95,1397.27,1381.3,1388.4,10838969
2007-01-16,1393.72,1413.25,1390.17,1391.95,15319562
2007-01-17,1402.6,1434.56,1388.4,1429.23,21160911
2007-01-18,1429.23,1429.23,1415.03,1416.81,11084549
2007-01-19,1406.15,1415.03,1402.6,1406.15,8543766
2007-01-22,1411.48,1431,1407.93,1425.68,9539588
2007-01-23,1427.46,1448.76,1423.91,1443.44,13430448
2007-01-24,1448.76,1450.54,1429.23,1432.79,10076362
2007-01-25,1431,1432.79,1413.25,1420.35,9500155
2007-01-26,1402.6,1415.03,1393.72,1404.37,10495408
2007-01-29,1386.62,1418.58,1386.62,1402.6,11626959
2007-01-30,1397.27,1420.35,1395.5,1404.37,11212401
2007-01-31,1399.05,1415.03,1383.07,1391.95,11192695
2007-02-01,1397.27,1409.7,1390.17,1404.37,9361603
2007-02-02,1411.48,1420.35,1390.17,1391.95,8315100
2007-02-05,1375.97,1383.07,1365.32,1368.87,10960642
2007-02-06,1367.09,1379.52,1365.32,1377.74,9737849
2007-02-07,1370.64,1372.42,1340.46,1354.66,14036492
2007-02-08,1365.32,1365.32,1331.58,1345.79,9848803
2007-02-09,1340.46,1361.77,1335.13,1352.89,12140624
2007-02-13,1347.56,1354.66,1319.16,1331.58,15646234
2007-02-14,1331.58,1354.66,1328.03,1344.01,12293824
2007-02-15,1361.77,1372.42,1358.21,1367.09,9422440
2007-02-16,1363.54,1375.97,1356.44,1375.97,7045567
2007-02-19,1374.2,1374.2,1359.99,1365.32,6046383
2007-02-20,1347.56,1352.89,1342.23,1345.79,11015852
2007-02-21,1349.33,1359.99,1338.68,1340.46,11447846
2007-02-22,1345.79,1356.44,1340.46,1349.33,10836171
2007-02-23,1340.46,1359.99,1340.46,1351.11,9040557
2007-02-26,1365.32,1365.32,1344.01,1354.66,6159027
2007-02-27,1358.21,1365.32,1347.56,1351.11,9653355
2007-02-28,1280.1,1328.03,1276.54,1317.38,15257035
2007-03-01,1313.83,1313.83,1292.52,1312.05,11326747
2007-03-02,1297.85,1301.4,1280.1,1281.87,10962891
2007-03-05,1272.99,1272.99,1221.51,1241.03,17044189
2007-03-06,1241.03,1257.01,1228.61,1253.46,19045380
2007-03-07,1255.24,1257.01,1221.51,1226.83,15557795
2007-03-08,1228.61,1253.46,1226.83,1249.91,12254406
2007-03-09,1267.66,1272.99,1251.69,1255.24,33128064
2007-03-12,1262.34,1265.89,1241.03,1248.13,15173669
2007-03-13,1249.91,1265.89,1246.36,1258.79,16596976
2007-03-14,1233.94,1241.03,1225.06,1239.26,17018287
2007-03-15,1248.13,1255.24,1239.26,1246.36,13231049
2007-03-16,1251.69,1255.24,1225.06,1233.94,13282878
2007-03-19,1232.16,1269.44,1230.38,1267.66,12656000
2007-03-20,1285.42,1299.62,1276.54,1288.97,17266112
2007-03-22,1290.75,1308.51,1281.87,1303.18,19689725
2007-03-23,1304.95,1308.51,1285.42,1297.85,14930907
2007-03-26,1301.4,1306.73,1285.42,1294.3,5267421
2007-03-27,1280.1,1299.62,1278.32,1278.32,8584901
2007-03-28,1271.22,1276.54,1253.46,1257.01,10648045
2007-03-29,1257.01,1283.65,1249.91,1271.22,6903065
2007-03-30,1272.99,1278.32,1264.12,1276.54,6455842
2007-04-02,1278.32,1281.87,1242.81,1249.91,8805123
2007-04-03,1260.57,1271.22,1246.36,1264.12,11037234
2007-04-04,1271.22,1297.85,1267.66,1297.85,10819836
2007-04-05,1297.85,1308.51,1296.07,1303.18,10925158
2007-04-06,1304.95,1324.48,1304.95,1317.38,11216352
2007-04-09,1331.58,1356.44,1322.71,1356.44,14151391
2007-04-10,1349.33,1377.74,1347.56,1374.2,20033311
2007-04-11,1377.74,1379.52,1368.87,1374.2,11690034
2007-04-12,1372.42,1374.2,1359.99,1374.2,8499843
2007-04-13,1383.07,1383.07,1354.66,1361.77,10730843
2007-04-16,1370.64,1391.95,1367.09,1384.85,11669200
2007-04-17,1393.72,1399.05,1370.64,1381.3,14900501
2007-04-18,1383.07,1395.5,1377.74,1390.17,8107273
2007-04-19,1391.95,1391.95,1342.23,1365.32,13967221
2007-04-20,1375.97,1377.74,1365.32,1368.87,8552799
2007-04-23,1383.07,1395.5,1363.54,1367.09,11503595
2007-04-24,1356.44,1361.77,1342.23,1347.56,8013197
2007-04-25,1340.46,1342.23,1317.38,1322.71,13033931
2007-04-26,1354.66,1379.52,1351.11,1370.64,14417795
2007-04-27,1361.77,1379.52,1344.01,1379.52,15307168
2007-05-01,1377.74,1377.74,1356.44,1365.32,7371675
2007-05-02,1359.99,1365.32,1345.79,1358.21,8650226
2007-05-07,1370.64,1384.85,1368.87,1374.2,7211147
2007-05-08,1383.07,1393.72,1374.2,1374.2,8891861
2007-05-09,1379.52,1399.05,1379.52,1383.07,13152207
2007-05-10,1393.72,1411.48,1384.85,1407.93,15300973
2007-05-11,1402.6,1404.37,1381.3,1399.05,11218596
2007-05-14,1409.7,1409.7,1391.95,1397.27,5689844
2007-05-15,1397.27,1397.27,1375.97,1375.97,6144937
2007-05-16,1377.74,1386.62,1372.42,1383.07,5690407
2007-05-17,1391.95,1402.6,1386.62,1390.17,8495908
2007-05-18,1391.95,1393.72,1375.97,1388.4,6818017
2007-05-21,1390.17,1411.48,1384.85,1407.93,9179673
2007-05-22,1402.6,1407.93,1393.72,1402.6,6934039
2007-05-23,1404.37,1409.7,1388.4,1393.72,5667877
2007-05-24,1384.85,1391.95,1372.42,1377.74,7785663
2007-05-25,1365.32,1367.09,1351.11,1358.21,7431942
2007-05-28,1365.32,1374.2,1356.44,1368.87,4125156
2007-05-29,1384.85,1400.82,1377.74,1397.27,9974411
2007-05-30,1397.27,1411.48,1395.5,1404.37,8814131
2007-05-31,1411.48,1448.76,1409.7,1448.76,23283760
2007-06-01,1457.64,1493.14,1454.09,1480.72,23328825
2007-06-04,1500.25,1502.03,1477.17,1486.05,11526699
2007-06-05,1491.37,1496.7,1478.94,1496.7,9474806
2007-06-06,1503.8,1521.55,1496.7,1518,13472126
2007-06-07,1500.25,1535.76,1500.25,1532.21,12030802
2007-06-08,1521.55,1521.55,1498.47,1510.9,27723209
2007-06-11,1528.66,1530.43,1503.8,1507.35,7163848
2007-06-12,1507.35,1516.23,1487.82,1487.82,9422998
2007-06-13,1471.84,1496.7,1462.96,1491.37,7372792
2007-06-14,1509.12,1525.1,1505.58,1514.45,8146133
2007-06-15,1509.12,1518,1498.47,1510.9,8202450
2007-06-18,1525.1,1537.53,1521.55,1521.55,7150889
2007-06-19,1523.33,1525.1,1512.68,1519.78,4563366
2007-06-20,1510.9,1514.45,1502.03,1505.58,8263281
2007-06-21,1502.03,1557.06,1500.25,1549.96,16123857
2007-06-22,1567.72,1594.35,1549.96,1592.57,26829353
2007-06-25,1585.47,1589.02,1573.04,1574.82,13048002
2007-06-26,1574.82,1590.8,1564.17,1581.92,13791480
2007-06-27,1578.37,1578.37,1541.08,1549.96,13017038
2007-06-28,1549.96,1549.96,1533.99,1537.53,8277936
2007-06-29,1549.96,1565.94,1541.08,1564.17,8735847
2007-07-02,1565.94,1594.35,1562.39,1590.8,9944564
2007-07-03,1596.12,1608.55,1594.35,1596.12,13954268
2007-07-04,1597.9,1622.76,1596.12,1608.55,9820647
2007-07-05,1603.22,1617.43,1597.9,1605,8395653
2007-07-06,1608.55,1622.76,1594.35,1622.76,10287561
2007-07-09,1642.29,1654.72,1633.41,1635.18,11089626
2007-07-10,1626.3,1638.73,1620.98,1628.08,6191124
2007-07-11,1629.85,1642.29,1619.2,1622.76,9404414
2007-07-12,1636.96,1649.39,1606.78,1622.76,13115592
2007-07-13,1649.39,1700.87,1647.61,1686.67,27528899
2007-07-17,1684.89,1684.89,1656.49,1661.82,14599736
2007-07-18,1644.06,1651.16,1631.63,1631.63,11673151
2007-07-19,1629.85,1667.14,1619.2,1667.14,13728958
2007-07-20,1677.8,1679.57,1663.59,1670.69,8435067
2007-07-23,1665.36,1683.12,1654.72,1683.12,10183929
2007-07-24,1688.45,1697.32,1656.49,1660.04,9001134
2007-07-25,1642.29,1644.06,1622.76,1631.63,10278558
2007-07-26,1615.65,1651.16,1613.88,1635.18,12416614
2007-07-27,1599.68,1608.55,1576.59,1589.02,13879356
2007-07-30,1557.06,1576.59,1539.31,1576.59,13311593
2007-07-31,1581.92,1587.25,1558.84,1567.72,9866839
2007-08-01,1565.94,1589.02,1557.06,1558.84,10690846
2007-08-02,1560.61,1571.27,1512.68,1539.31,11360539
2007-08-03,1525.1,1532.21,1494.92,1505.58,16627397
2007-08-06,1487.82,1533.99,1482.49,1523.33,12256655
2007-08-07,1525.1,1533.99,1493.14,1498.47,8663189
2007-08-08,1494.92,1498.47,1475.39,1475.39,10831093
2007-08-09,1500.25,1503.8,1457.64,1471.84,13996494
2007-08-10,1436.33,1443.44,1416.81,1423.91,18327823
2007-08-13,1441.66,1475.39,1436.33,1464.74,12176107
2007-08-14,1466.52,1468.29,1443.44,1464.74,6097632
2007-08-15,1446.99,1477.17,1431,1459.41,8475069
2007-08-16,1457.64,1462.96,1388.4,1418.58,19026226
2007-08-17,1365.32,1384.85,1276.54,1294.3,18465232
2007-08-20,1347.56,1375.97,1331.58,1347.56,11419675
2007-08-21,1377.74,1413.25,1374.2,1400.82,14689851
2007-08-22,1415.03,1452.31,1411.48,1434.56,18509738
2007-08-23,1470.07,1480.72,1461.19,1475.39,10962891
2007-08-24,1477.17,1489.6,1466.52,1480.72,8097696
2007-08-27,1503.8,1505.58,1454.09,1457.64,8205837
2007-08-28,1441.66,1464.74,1441.66,1459.41,4099260
2007-08-29,1391.95,1436.33,1384.85,1431,7064156
2007-08-30,1448.76,1457.64,1434.56,1439.88,6656921
2007-08-31,1457.64,1487.82,1452.31,1487.82,8488581
2007-09-03,1470.07,1482.49,1464.74,1473.62,4392703
2007-09-04,1459.41,1471.84,1459.41,1468.29,4185424
2007-09-05,1498.47,1509.12,1452.31,1461.19,13087999
2007-09-06,1454.09,1496.7,1434.56,1496.7,12254959
2007-09-07,1500.25,1500.25,1477.17,1489.6,8072343
2007-09-10,1445.21,1461.19,1427.46,1436.33,12747790
2007-09-11,1429.23,1436.33,1409.7,1413.25,14568757
2007-09-12,1406.15,1411.48,1349.33,1363.54,21647542
2007-09-13,1359.99,1361.77,1312.05,1320.93,18042255
2007-09-14,1319.16,1336.91,1304.95,1320.93,34925358
2007-09-18,1322.71,1349.33,1315.6,1333.36,18980054
2007-09-19,1377.74,1393.72,1365.32,1391.95,14423431
2007-09-20,1391.95,1393.72,1372.42,1372.42,11840981
2007-09-21,1363.54,1372.42,1344.01,1351.11,13729532
2007-09-25,1326.25,1336.91,1310.28,1331.58,14278127
2007-09-26,1372.42,1374.2,1329.81,1338.68,12171049
2007-09-27,1356.44,1407.93,1345.79,1404.37,20967160
2007-09-28,1418.58,1420.35,1395.5,1409.7,12874536
2007-10-01,1423.91,1431,1416.81,1427.46,14491026
2007-10-02,1462.96,1482.49,1461.19,1475.39,15078486
2007-10-03,1482.49,1507.35,1471.84,1478.94,8099951
2007-10-04,1454.09,1466.52,1452.31,1457.64,6986979
2007-10-05,1459.41,1471.84,1450.54,1450.54,6332504
2007-10-09,1470.07,1503.8,1468.29,1503.8,13902998
2007-10-10,1505.58,1532.21,1498.47,1503.8,15272801
2007-10-11,1489.6,1510.9,1462.96,1496.7,12558548
2007-10-12,1498.47,1498.47,1452.31,1461.19,15626522
2007-10-15,1457.64,1468.29,1431,1432.79,13947489
2007-10-16,1431,1448.76,1429.23,1432.79,7141313
2007-10-17,1438.11,1454.09,1425.68,1434.56,11784090
2007-10-18,1438.11,1473.62,1438.11,1470.07,7854365
2007-10-19,1425.68,1432.79,1399.05,1407.93,13466500
2007-10-22,1358.21,1375.97,1342.23,1372.42,10337145
2007-10-23,1386.62,1391.95,1372.42,1379.52,7471935
2007-10-24,1384.85,1399.05,1358.21,1361.77,20525578
2007-10-25,1326.25,1342.23,1285.42,1292.52,33647924
2007-10-26,1304.95,1320.93,1296.07,1308.51,18536772
2007-10-29,1322.71,1333.36,1306.73,1306.73,13036181
2007-10-30,1308.51,1313.83,1288.97,1303.18,9190950
2007-10-31,1296.07,1304.95,1281.87,1303.18,11378007
2007-11-01,1304.95,1324.48,1304.95,1315.6,14983862
2007-11-02,1283.65,1299.62,1281.87,1287.2,12877344
2007-11-05,1281.87,1287.2,1248.13,1257.01,12308474
2007-11-06,1248.13,1281.87,1246.36,1272.99,9848803
2007-11-07,1274.77,1280.1,1249.91,1257.01,8571937
2007-11-08,1239.26,1241.03,1217.96,1228.61,12173304
2007-11-09,1228.61,1253.46,1223.28,1239.26,17494214
2007-11-12,1203.75,1207.3,1180.67,1198.43,14985543
2007-11-13,1191.32,1193.1,1175.34,1185.99,11604987
2007-11-14,1221.51,1221.51,1200.2,1209.08,9912452
2007-11-15,1217.96,1217.96,1180.67,1182.45,12266237
2007-11-16,1171.79,1173.57,1141.61,1154.04,12036423
2007-11-19,1162.92,1177.11,1148.72,1152.26,11300845
2007-11-20,1116.75,1145.16,1102.55,1138.06,18462424
2007-11-21,1120.3,1132.73,1083.02,1091.9,17857517
2007-11-22,1074.14,1141.61,1072.37,1127.41,23167175
2007-11-26,1116.75,1130.96,1104.32,1116.75,10913896
2007-11-27,1081.25,1118.53,1072.37,1097.22,16177930
2007-11-28,1118.53,1139.83,1114.98,1139.83,17577576
2007-11-29,1184.22,1187.77,1148.72,1150.49,12483082
2007-11-30,1154.04,1177.11,1150.49,1166.47,9019155
2007-12-03,1180.67,1189.55,1136.29,1141.61,15161842
2007-12-04,1136.29,1145.16,1111.43,1125.63,14288262
2007-12-05,1111.43,1125.63,1104.32,1120.3,13676576
2007-12-06,1150.49,1184.22,1143.39,1184.22,20875907
2007-12-07,1207.3,1257.01,1205.53,1235.71,29223688
2007-12-10,1237.48,1244.59,1223.28,1235.71,14319795
2007-12-11,1237.48,1249.91,1230.38,1242.81,7676400
2007-12-12,1200.2,1225.06,1194.88,1225.06,12608127
2007-12-13,1219.73,1221.51,1185.99,1185.99,10835049
2007-12-14,1177.11,1193.1,1170.01,1178.89,25763701
2007-12-17,1170.01,1228.61,1168.24,1214.4,20797614
2007-12-18,1178.89,1200.2,1173.57,1194.88,14063521
2007-12-19,1194.88,1210.85,1178.89,1198.43,13349341
2007-12-20,1212.63,1232.16,1205.53,1216.18,14689851
2007-12-21,1221.51,1239.26,1212.63,1237.48,17318489
2007-12-25,1255.24,1262.34,1239.26,1253.46,7713564
2007-12-26,1249.91,1255.24,1241.03,1249.91,4790920
2007-12-27,1249.91,1267.66,1246.36,1257.01,7470239
2007-12-28,1237.48,1246.36,1237.48,1246.36,4654608
2008-01-04,1175.34,1194.88,1146.94,1171.79,10581572
2008-01-07,1155.81,1177.11,1146.94,1159.36,13657992
2008-01-08,1150.49,1162.92,1143.39,1157.59,11945181
2008-01-09,1139.83,1166.47,1125.63,1148.72,17102197
2008-01-10,1157.59,1177.11,1150.49,1150.49,9789672
2008-01-11,1143.39,1154.04,1114.98,1114.98,18046201
2008-01-15,1114.98,1132.73,1095.45,1102.55,11986864
2008-01-16,1043.96,1072.37,1004.9,1004.9,24251406
2008-01-17,1020.88,1067.04,1017.33,1031.53,22463120
2008-01-18,1017.33,1100.78,1015.55,1091.9,24276180
2008-01-21,1077.7,1079.47,1036.86,1036.86,16220167
2008-01-22,978.268,1010.23,969.392,980.046,16438139
2008-01-23,1015.55,1042.18,981.82,1006.68,17740922
2008-01-24,1024.43,1047.51,1015.55,1042.18,18886548
2008-01-25,1065.26,1081.25,1056.39,1074.14,14654926
2008-01-28,1056.39,1059.94,1006.68,1006.68,17749371
2008-01-29,1031.53,1040.41,1017.33,1036.86,8643473
2008-01-30,1026.21,1026.21,980.046,987.146,17546038
2008-01-31,958.742,999.578,949.862,992.476,18219672
2008-02-01,1001.35,1013.78,994.248,1004.9,12149083
2008-02-04,1004.9,1033.31,1004.9,1026.21,11058078
2008-02-05,1006.68,1015.55,996.024,996.024,10551162
2008-02-06,956.96,964.066,923.232,923.232,19684094
2008-02-07,949.862,967.614,933.886,958.742,18615071
2008-02-08,940.982,960.514,912.578,919.68,18928221
2008-02-12,919.68,940.982,907.25,926.784,10630588
2008-02-13,948.09,956.96,942.76,949.862,10748864
2008-02-14,967.614,994.248,953.412,990.7,18043373
2008-02-15,992.476,1001.35,960.514,997.8,19173242
2008-02-18,997.8,1024.43,997.8,1003.13,10699290
2008-02-19,1006.68,1020.88,990.7,1012,12084870
2008-02-20,994.248,994.248,958.742,958.742,16949565
2008-02-21,981.82,994.248,972.944,981.82,13081236
2008-02-22,964.066,990.7,962.288,987.146,12123730
2008-02-25,994.248,1017.33,994.248,1012,12813699
2008-02-26,1026.21,1040.41,1022.66,1024.43,14042687
2008-02-27,1042.18,1056.39,1035.08,1051.06,11406722
2008-02-28,1029.76,1035.08,1017.33,1029.76,8875521
2008-02-29,1008.45,1022.66,1004.9,1019.1,8682333
2008-03-03,967.614,971.166,939.212,939.212,18245025
2008-03-04,956.96,974.72,944.538,960.514,19286456
2008-03-05,949.862,964.066,942.76,946.308,7546288
2008-03-06,953.412,988.918,944.538,974.72,14740532
2008-03-07,939.212,948.09,928.56,930.332,12743865
2008-03-10,916.128,921.456,880.62,885.946,16598104
2008-03-11,873.516,921.456,869.97,912.578,15834349
2008-03-12,956.96,958.742,917.908,926.784,10489777
2008-03-13,909.028,916.128,889.498,901.924,15994329
2008-03-14,910.804,916.128,873.516,882.394,34229184
2008-03-17,853.99,861.092,830.912,838.008,17263852
2008-03-18,839.784,864.646,838.008,864.646,13448474
2008-03-19,891.272,898.374,869.97,882.394,17335372
2008-03-21,891.272,912.578,885.946,909.028,9142508
2008-03-24,910.804,926.784,907.25,914.356,8524069
2008-03-25,926.784,942.76,916.128,933.886,10906005
2008-03-26,917.908,942.76,917.908,940.982,7685972
2008-03-27,923.232,928.56,909.028,925.004,7327752
2008-03-28,907.25,955.188,894.824,940.982,13260348
2008-03-31,926.784,939.212,898.374,914.356,11415735
2008-04-01,919.68,955.188,917.908,942.76,11288446
2008-04-02,988.918,1003.13,978.268,999.578,15677767
2008-04-03,999.578,1024.43,990.7,1022.66,10931922
2008-04-04,1022.66,1026.21,999.578,1024.43,14245451
2008-04-07,1024.43,1049.29,1015.55,1043.96,11393773
2008-04-08,1024.43,1031.53,1004.9,1012,11256329
2008-04-09,1017.33,1029.76,999.578,1029.76,13264857
2008-04-10,1017.33,1024.43,999.578,1013.78,12248201
2008-04-11,1031.53,1058.16,1022.66,1056.39,21079236
2008-04-14,1020.88,1026.21,1010.23,1024.43,8504911
2008-04-15,1024.43,1026.21,1006.68,1015.55,9068724
2008-04-16,1035.08,1054.61,1035.08,1038.64,8880593
2008-04-17,1063.49,1077.7,1059.94,1068.82,9771646
2008-04-18,1063.49,1083.02,1061.71,1077.7,11281134
2008-04-21,1127.41,1154.04,1118.53,1138.06,21351276
2008-04-22,1120.3,1141.61,1109.65,1114.98,13923284
2008-04-23,1104.32,1141.61,1095.45,1129.18,9485515
2008-04-24,1134.51,1136.29,1118.53,1118.53,6977972
2008-04-25,1116.75,1139.83,1116.75,1138.06,7977724
2008-04-28,1129.18,1166.47,1116.75,1145.16,15267729
2008-04-30,1146.94,1154.04,1130.96,1139.83,10094936
2008-05-01,1132.73,1145.16,1120.3,1125.63,8570815
2008-05-02,1159.36,1201.98,1155.81,1193.1,22374691
2008-05-07,1207.3,1214.4,1193.1,1194.88,12202577
2008-05-08,1184.22,1200.2,1155.81,1155.81,15440646
2008-05-09,1161.14,1173.57,1134.51,1136.29,16301842
2008-05-12,1109.65,1122.08,1083.02,1113.2,19130996
2008-05-13,1129.18,1143.39,1114.98,1139.83,14923590
2008-05-14,1122.08,1143.39,1120.3,1138.06,10486395
2008-05-15,1136.29,1145.16,1116.75,1122.08,15867583
2008-05-16,1146.94,1150.49,1118.53,1123.85,12002072
2008-05-19,1125.63,1138.06,1116.75,1127.41,10551162
2008-05-20,1138.06,1139.83,1120.3,1129.18,8534199
2008-05-21,1111.43,1120.3,1106.1,1114.98,9969338
2008-05-22,1091.9,1104.32,1083.02,1104.32,11118361
2008-05-23,1093.67,1141.61,1086.58,1122.08,14329371
2008-05-26,1093.67,1100.78,1086.58,1091.9,7586265
2008-05-27,1097.22,1109.65,1095.45,1104.32,6241825
2008-05-28,1114.98,1122.08,1090.12,1100.78,8700359
2008-05-29,1118.53,1154.04,1113.2,1154.04,16586841
2008-05-30,1171.79,1184.22,1164.69,1178.89,16215099
2008-06-02,1161.14,1170.01,1148.72,1162.92,13966089
2008-06-03,1162.92,1166.47,1143.39,1161.14,12656000
2008-06-04,1171.79,1201.98,1155.81,1198.43,17235691
2008-06-05,1201.98,1223.28,1194.88,1209.08,25514191
2008-06-06,1242.81,1242.81,1225.06,1228.61,14060154
2008-06-09,1175.34,1198.43,1173.57,1184.22,14388522
2008-06-10,1184.22,1191.32,1161.14,1161.14,10627770
2008-06-11,1178.89,1193.1,1173.57,1187.77,9337951
2008-06-12,1150.49,1155.81,1129.18,1129.18,13015895
2008-06-13,1146.94,1175.34,1138.06,1162.92,37596238
2008-06-16,1198.43,1212.63,1191.32,1209.08,10700991
2008-06-17,1216.18,1216.18,1200.2,1210.85,10211537
2008-06-18,1193.1,1214.4,1191.32,1201.98,7357036
2008-06-19,1196.65,1196.65,1173.57,1182.45,7819461
2008-06-20,1194.88,1194.88,1162.92,1168.24,8782593
2008-06-23,1136.29,1166.47,1136.29,1157.59,7978288
2008-06-24,1145.16,1154.04,1141.61,1146.94,6208581
2008-06-25,1139.83,1170.01,1132.73,1166.47,12130499
2008-06-26,1184.22,1196.65,1168.24,1170.01,12489267
2008-06-27,1143.39,1182.45,1139.83,1171.79,12995071
2008-06-30,1187.77,1187.77,1161.14,1168.24,11456854
2008-07-01,1170.01,1196.65,1170.01,1191.32,12997321
2008-07-02,1205.53,1207.3,1189.55,1200.2,16265795
2008-07-03,1187.77,1201.98,1178.89,1184.22,15571886
2008-07-04,1194.88,1196.65,1184.22,1193.1,9607742
2008-07-07,1184.22,1196.65,1171.79,1182.45,6017084
2008-07-08,1159.36,1164.69,1136.29,1141.61,13579703
2008-07-09,1159.36,1178.89,1139.83,1139.83,9267543
2008-07-10,1127.41,1148.72,1127.41,1136.29,10051567
2008-07-11,1134.51,1134.51,1109.65,1111.43,19256035
2008-07-14,1107.88,1138.06,1107.88,1116.75,8681769
2008-07-15,1104.32,1125.63,1097.22,1120.3,9584653
2008-07-16,1116.75,1130.96,1107.88,1130.96,10584391
2008-07-17,1146.94,1148.72,1114.98,1116.75,8515615
2008-07-18,1134.51,1145.16,1114.98,1120.3,7596411
2008-07-22,1138.06,1180.67,1130.96,1178.89,13758257
2008-07-23,1180.67,1207.3,1170.01,1182.45,13883286
2008-07-24,1189.55,1207.3,1184.22,1203.75,10353470
2008-07-25,1185.99,1200.2,1180.67,1182.45,8760063
2008-07-28,1191.32,1201.98,1161.14,1170.01,9425253
2008-07-29,1139.83,1148.72,1122.08,1139.83,10352353
2008-07-30,1161.14,1170.01,1157.59,1164.69,6276730
2008-07-31,1180.67,1189.55,1168.24,1180.67,11478831
2008-08-01,1171.79,1173.57,1139.83,1148.72,7982238
2008-08-04,1141.61,1146.94,1116.75,1118.53,7498405
2008-08-05,1100.78,1132.73,1091.9,1107.88,8962274
2008-08-06,1139.83,1150.49,1127.41,1148.72,9493960
2008-08-07,1154.04,1157.59,1122.08,1139.83,6079048
2008-08-08,1125.63,1136.29,1111.43,1125.63,16158223
2008-08-11,1148.72,1166.47,1143.39,1152.26,8627701
2008-08-12,1159.36,1159.36,1127.41,1130.96,11875347
2008-08-13,1125.63,1127.41,1106.1,1113.2,7544024
2008-08-14,1116.75,1134.51,1107.88,1116.75,7569377
2008-08-15,1118.53,1130.96,1111.43,1125.63,6087492
2008-08-18,1114.98,1154.04,1114.98,1134.51,8096564
2008-08-19,1116.75,1123.85,1107.88,1113.2,8407479
2008-08-20,1095.45,1114.98,1095.45,1106.1,6773521
2008-08-21,1109.65,1109.65,1093.67,1100.78,6812381
2008-08-22,1088.35,1090.12,1065.26,1074.14,10337145
2008-08-25,1099,1113.2,1097.22,1097.22,9989045
2008-08-26,1081.25,1107.88,1079.47,1100.78,12593462
2008-08-27,1091.9,1099,1077.7,1081.25,9094625
2008-08-28,1083.02,1084.8,1061.71,1072.37,8253710
2008-08-29,1095.45,1099,1083.02,1088.35,12464498
2008-09-01,1070.59,1077.7,1065.26,1065.26,7012891
2008-09-02,1059.94,1070.59,1015.55,1029.76,18486081
2008-09-03,1029.76,1031.53,997.8,1006.68,16640345
2008-09-04,971.166,1003.13,944.538,981.82,31727850
2008-09-05,937.436,962.288,928.56,933.886,22718266
2008-09-08,953.412,994.248,949.862,981.82,17107280
2008-09-09,971.166,976.496,955.188,964.066,12338326
2008-09-10,937.436,942.76,921.456,930.332,23616637
2008-09-11,921.456,933.886,909.028,919.68,21366489
2008-09-12,932.108,939.212,896.6,916.128,32569324
2008-09-16,880.62,884.172,859.316,869.97,17133181
2008-09-17,896.6,916.128,891.272,912.578,24582028
2008-09-18,869.97,894.824,861.092,873.516,15620317
2008-09-19,891.272,948.09,891.272,925.004,20023740
2008-09-22,996.024,996.024,955.188,956.96,14970340
2008-09-24,939.212,944.538,912.578,942.76,12921840
2008-09-25,930.332,951.634,917.908,937.436,11613995
2008-09-26,955.188,956.96,919.68,925.004,11494023
2008-09-29,932.108,942.76,900.152,905.476,10569183
2008-09-30,852.214,907.25,845.112,868.192,23789559
2008-10-01,877.064,885.946,868.192,880.62,15894059
2008-10-02,894.824,903.702,871.74,875.294,13749239
2008-10-03,868.192,884.172,857.54,873.516,17159657
2008-10-06,866.418,880.62,846.888,853.99,21445910
2008-10-07,800.726,846.888,798.948,830.912,22885553
2008-10-08,804.276,807.824,742.136,742.136,18416242
2008-10-09,733.256,756.34,713.728,722.606,22084061
2008-10-10,642.712,726.156,642.712,688.874,31003530
2008-10-14,777.644,777.644,775.87,777.644,5195885
2008-10-15,777.644,845.112,772.316,832.68,24907583
2008-10-16,743.908,765.214,743.908,743.908,19008764
2008-10-17,756.34,758.116,720.83,742.136,21236387
2008-10-20,751.014,811.378,736.812,809.604,21353541
2008-10-21,818.48,825.58,772.316,798.948,24369672
2008-10-22,770.54,770.54,710.178,710.178,26393403
2008-10-23,665.79,751.014,649.812,742.136,50806464
2008-10-24,759.888,765.214,678.22,678.22,34121053
2008-10-27,676.442,724.38,655.138,685.32,44393985
2008-10-28,694.198,766.99,685.32,765.214,32113678
2008-10-29,800.726,830.912,786.522,827.356,31361734
2008-10-30,836.238,910.804,836.238,910.804,23275310
2008-10-31,877.064,951.634,873.516,900.152,35266116
2008-11-04,919.68,925.004,869.97,882.394,22760508
2008-11-05,900.152,905.476,869.97,891.272,18141947
2008-11-06,846.888,859.316,816.702,820.258,20788596
2008-11-07,775.87,836.238,768.768,809.604,20374627
2008-11-10,836.238,853.99,825.58,846.888,12495467
2008-11-11,830.912,845.112,806.05,811.378,14536086
2008-11-12,793.624,811.378,786.522,797.172,12142330
2008-11-13,752.788,768.768,742.136,747.462,20251284
2008-11-14,791.848,804.276,765.214,774.092,20590909
2008-11-17,774.092,827.356,761.664,797.172,14394153
2008-11-18,779.418,791.848,751.014,751.014,17783717
2008-11-19,729.708,752.788,719.054,749.238,24062717
2008-11-20,722.606,731.484,694.198,694.198,21756815
2008-11-21,662.24,681.77,648.038,674.672,33728472
2008-11-25,722.606,726.156,692.426,719.054,20321676
2008-11-26,701.3,711.954,674.672,679.994,21981551
2008-11-27,706.628,708.402,660.464,667.568,22022107
2008-11-28,658.692,660.464,630.284,646.262,24870409
2008-12-01,651.584,662.24,642.712,653.364,14640287
2008-12-02,626.732,635.608,617.85,621.406,16742291
2008-12-03,630.284,637.386,617.85,626.732,15018777
2008-12-04,626.732,642.712,608.974,608.974,22351039
2008-12-05,626.732,630.284,603.65,603.65,22318927
2008-12-08,612.528,662.24,608.974,660.464,21069669
2008-12-09,694.198,699.526,679.994,687.096,22854005
2008-12-10,688.874,720.83,687.096,713.728,20016402
2008-12-11,710.178,729.708,704.85,729.708,17867647
2008-12-12,711.954,720.83,669.342,688.874,28390090
2008-12-15,713.728,726.156,703.074,722.606,19340519
2008-12-16,719.054,733.256,699.526,719.054,20107091
2008-12-17,731.484,745.686,708.402,733.256,24088060
2008-12-18,679.994,688.874,660.464,671.116,35940319
2008-12-19,679.994,683.546,669.342,672.894,20418555
2008-12-22,664.018,685.32,664.018,683.546,10945997
2008-12-24,681.77,681.77,665.79,671.116,9180241
2008-12-25,672.894,679.994,665.79,679.994,2724952
2008-12-26,679.994,687.096,674.672,687.096,3550101
2008-12-29,683.546,703.074,679.994,701.3,5596906
2008-12-30,706.628,729.708,703.074,722.606,12648099
2009-01-05,752.788,761.664,747.462,747.462,7564309
2009-01-06,758.116,768.768,754.564,766.99,13559432
2009-01-07,782.97,825.58,781.194,820.258,20693977
2009-01-08,793.624,795.398,775.87,775.87,9754753
2009-01-09,782.97,782.97,745.686,752.788,11384197
2009-01-13,713.728,735.032,711.954,726.156,14815449
2009-01-14,735.032,763.438,733.256,752.788,13334702
2009-01-15,733.256,735.032,717.276,719.054,16697236
2009-01-16,745.686,781.194,738.582,770.54,21375502
2009-01-19,774.092,797.172,772.316,790.07,15851258
2009-01-20,763.438,765.214,735.032,751.014,18938920
2009-01-21,727.93,733.256,719.054,720.83,17624885
2009-01-22,738.582,742.136,729.708,740.362,17133745
2009-01-23,719.054,720.83,694.198,694.198,16401529
2009-01-26,690.646,742.136,688.874,699.526,40354419
2009-01-27,717.276,740.362,711.954,736.812,17615882
2009-01-28,736.812,752.788,719.054,743.908,12508979
2009-01-29,758.116,759.888,747.462,758.116,14229116
2009-01-30,747.462,756.34,738.582,756.34,11793113
2009-02-02,754.564,774.092,745.686,756.34,16366619
2009-02-03,765.214,802.502,758.116,763.438,18196015
2009-02-04,777.644,813.154,775.87,807.824,18132365
2009-02-05,800.726,806.05,777.644,777.644,14349652
2009-02-06,797.172,800.726,763.438,766.99,15543156
2009-02-09,784.748,802.502,766.99,766.99,15432197
2009-02-10,784.748,788.298,749.238,752.788,13287951
2009-02-12,752.788,768.768,742.136,754.564,19633967
2009-02-13,745.686,761.664,729.708,738.582,26744300
2009-02-16,720.83,733.256,719.054,719.054,15445714
2009-02-17,711.954,719.054,706.628,719.054,13828660
2009-02-18,708.402,747.462,706.628,743.908,19066782
2009-02-19,751.014,754.564,726.156,726.156,10852496
2009-02-20,717.276,724.38,706.628,708.402,15352217
2009-02-23,701.3,740.362,699.526,727.93,16663444
2009-02-24,719.054,740.362,719.054,740.362,17722896
2009-02-25,754.564,765.214,743.908,759.888,15619190
2009-02-26,772.316,788.298,768.768,772.316,15589348
2009-02-27,779.418,790.07,768.768,782.97,15076790
2009-03-02,763.438,774.092,749.238,754.564,14627333
2009-03-03,738.582,740.362,726.156,733.256,22305969
2009-03-04,727.93,738.582,724.38,733.256,22044069
2009-03-05,736.812,774.092,736.812,761.664,27219679
2009-03-06,743.908,770.54,740.362,759.888,22942997
2009-03-09,759.888,763.438,735.032,738.582,20098636
2009-03-10,724.38,735.032,717.276,717.276,21935918
2009-03-11,743.908,770.54,740.362,765.214,25204966
2009-03-12,765.214,781.194,754.564,754.564,18398784
2009-03-13,793.624,807.824,790.07,804.276,36058036
2009-03-16,811.378,834.456,811.378,827.356,16857191
2009-03-17,841.56,846.888,827.356,843.332,18594796
2009-03-18,859.316,878.846,850.438,853.99,20371809
2009-03-19,862.866,873.516,823.804,832.68,19404717
2009-03-23,841.56,864.646,836.238,857.54,17382692
2009-03-24,880.62,882.394,861.092,878.846,17101075
2009-03-25,882.394,884.172,862.866,875.294,11687780
2009-03-26,877.064,903.702,875.294,903.702,15071154
2009-03-27,921.456,933.886,909.028,909.028,12599109
2009-03-30,905.476,909.028,845.112,845.112,17694176
2009-03-31,866.418,884.172,838.008,846.888,16082743
2009-04-01,852.214,861.092,827.356,852.214,17079098
2009-04-02,864.646,880.62,848.662,873.516,23589039
2009-04-03,898.374,919.68,894.824,909.028,26992678
2009-04-06,923.232,930.332,893.046,903.702,14683656
2009-04-07,891.272,900.152,878.846,880.62,10928545
2009-04-08,848.662,855.766,827.356,832.68,25775532
2009-04-09,855.766,878.846,846.888,873.516,15891241
2009-04-10,894.824,894.824,848.662,861.092,16358165
2009-04-13,862.866,871.74,850.438,855.766,8687395
2009-04-14,861.092,862.866,836.238,843.332,12357474
2009-04-15,829.13,839.784,829.13,832.68,10487512
2009-04-16,839.784,857.54,827.356,836.238,15746489
2009-04-17,853.99,873.516,852.214,866.418,13859070
2009-04-20,871.74,885.946,862.866,880.62,8862004
2009-04-21,853.99,859.316,843.332,853.99,11148767
2009-04-22,868.192,869.97,845.112,852.214,9615059
2009-04-23,852.214,855.766,832.68,848.662,11269871
2009-04-24,866.418,871.74,843.332,845.112,14826158
2009-04-27,850.438,855.766,832.68,838.008,7687643
2009-04-28,839.784,853.99,822.028,827.356,14102396
2009-04-30,853.99,861.092,838.008,845.112,13659682
2009-05-01,841.56,871.74,834.456,866.418,12274681
2009-05-07,893.046,894.824,880.62,893.046,15963339
2009-05-08,894.824,909.028,884.172,901.924,11549787
2009-05-11,884.172,900.152,871.74,875.294,13254722
2009-05-12,877.064,882.394,866.418,868.192,11250144
2009-05-13,869.97,905.476,869.97,894.824,14723085
2009-05-14,877.064,889.498,869.97,873.516,8768522
2009-05-15,882.394,885.946,877.064,880.62,5491024
2009-05-18,869.97,873.516,859.316,866.418,8089810
2009-05-19,891.272,907.25,891.272,907.25,13860203
2009-05-20,914.356,925.004,900.152,910.804,10501598
2009-05-21,898.374,917.908,894.824,914.356,9990182
2009-05-22,889.498,900.152,882.394,887.718,15040180
2009-05-25,887.718,903.702,885.946,898.374,9780091
2009-05-26,900.152,900.152,875.294,878.846,11672587
2009-05-27,889.498,891.272,873.516,878.846,11379129
2009-05-28,871.74,887.718,871.74,885.946,10334317
2009-05-29,878.846,884.172,871.74,884.172,10908259
2009-06-01,873.516,877.064,866.418,873.516,12847502
2009-06-02,882.394,884.172,868.192,868.192,11683835
2009-06-03,868.192,885.946,868.192,882.394,9522131
2009-06-04,878.846,882.394,864.646,864.646,10428372
2009-06-05,873.516,873.516,850.438,855.766,12612626
2009-06-08,857.54,866.418,852.214,852.214,11125663
2009-06-09,846.888,855.766,836.238,839.784,15168032
2009-06-10,839.784,845.112,834.456,838.008,14898252
2009-06-11,841.56,853.99,841.56,846.888,12685283
2009-06-12,855.766,855.766,838.008,845.112,30787797
2009-06-15,839.784,841.56,827.356,829.13,12406474
2009-06-16,823.804,838.008,822.028,832.68,15174237
2009-06-17,839.784,843.332,827.356,839.784,12101759
2009-06-18,834.456,836.238,807.824,814.93,12039241
2009-06-19,827.356,836.238,809.604,836.238,12959583
2009-06-22,829.13,834.456,811.378,811.378,13613500
2009-06-23,798.948,802.502,791.848,798.948,14216737
2009-06-24,804.276,806.05,791.848,797.172,8532514
2009-06-25,800.726,811.378,798.948,807.824,12387326
2009-06-26,806.05,807.824,797.172,804.276,14213913
2009-06-29,788.298,790.07,765.214,770.54,24573010
2009-06-30,784.748,797.172,781.194,795.398,16819453
2009-07-01,786.522,800.726,782.97,788.298,10868826
2009-07-02,791.848,802.502,791.848,795.398,12913391
2009-07-03,781.194,791.848,777.644,791.848,11107084
2009-07-06,791.848,793.624,784.748,786.522,6774085
2009-07-07,790.07,795.398,777.644,781.194,11093562
2009-07-08,772.316,781.194,768.768,772.316,11336882
2009-07-09,758.116,765.214,754.564,763.438,12208782
2009-07-10,770.54,770.54,745.686,745.686,16647673
2009-07-13,745.686,775.87,745.686,759.888,19601860
2009-07-14,777.644,782.97,763.438,775.87,9572817
2009-07-15,790.07,804.276,788.298,798.948,15513304
2009-07-16,811.378,811.378,786.522,791.848,10737601
2009-07-17,798.948,800.726,786.522,791.848,6476691
2009-07-21,802.502,804.276,790.07,802.502,8361851
2009-07-22,816.702,848.662,814.93,841.56,22500852
2009-07-23,848.662,862.866,841.56,853.99,15692980
2009-07-24,875.294,885.946,871.74,877.064,26657004
2009-07-27,873.516,882.394,864.646,869.97,13102638
2009-07-28,871.74,882.394,864.646,878.846,9771073
2009-07-29,868.192,875.294,864.646,869.97,9921460
2009-07-30,871.74,884.172,848.662,880.62,20666389
2009-07-31,889.498,907.25,884.172,905.476,15878287
2009-08-03,907.25,910.804,891.272,893.046,7549675
2009-08-04,910.804,917.908,891.272,891.272,11821264
2009-08-05,898.374,905.476,887.718,887.718,6456974
2009-08-06,880.62,917.908,878.846,912.578,16655563
2009-08-07,905.476,907.25,889.498,898.374,11677081
2009-08-10,910.804,923.232,907.25,909.028,9107025
2009-08-11,917.908,919.68,910.804,916.128,8678956
2009-08-12,912.578,914.356,901.924,907.25,6491904
2009-08-13,916.128,917.908,910.804,912.578,6250275
2009-08-14,923.232,923.232,910.804,912.578,9069282
2009-08-17,905.476,905.476,887.718,887.718,8217099
2009-08-18,878.846,898.374,878.846,885.946,6575819
2009-08-19,884.172,894.824,875.294,875.294,7359859
2009-08-20,884.172,903.702,880.62,900.152,7430252
2009-08-21,898.374,912.578,889.498,898.374,10379377
2009-08-24,914.356,932.108,910.804,932.108,10281935
2009-08-25,930.332,939.212,925.004,930.332,10486959
2009-08-26,935.656,958.742,935.656,951.634,11554301
2009-08-27,946.308,958.742,932.108,955.188,14626206
2009-08-28,972.944,990.7,967.614,978.268,20207915
2009-08-31,987.146,997.8,967.614,976.496,11578512
2009-09-01,971.166,985.37,969.392,980.046,7534462
2009-09-02,962.288,964.066,946.308,958.742,11474880
2009-09-03,960.514,985.37,958.742,980.046,13707560
2009-09-04,985.37,985.37,964.066,974.72,9227561
2009-09-07,976.496,1013.78,974.72,1012,15763952
2009-09-08,1019.1,1020.88,1001.35,1017.33,9003952
2009-09-09,1008.45,1036.86,1001.35,1026.21,20175798
2009-09-10,1027.98,1033.31,1013.78,1020.88,10903202
2009-09-11,1012,1015.55,999.578,1004.9,30132188
2009-09-14,1003.13,1003.13,972.944,985.37,11130746
2009-09-15,983.596,990.7,967.614,972.944,9185867
2009-09-16,985.37,1010.23,976.496,1001.35,15471631
2009-09-17,1012,1022.66,1003.13,1013.78,9804306
2009-09-18,1020.88,1036.86,1017.33,1022.66,18019167
2009-09-24,1047.51,1067.04,1042.18,1065.26,18121666
2009-09-25,1024.43,1033.31,1013.78,1013.78,12986627
2009-09-28,987.146,990.7,969.392,972.944,11192141
2009-09-29,985.37,992.476,974.72,985.37,10277994
2009-09-30,997.8,999.578,972.944,980.046,11465862
2009-10-01,983.596,983.596,953.412,960.514,9229805
2009-10-02,939.212,948.09,932.108,935.656,11048502
2009-10-05,926.784,932.108,900.152,907.25,11950259
2009-10-06,923.232,933.886,912.578,923.232,9292886
2009-10-07,932.108,946.308,923.232,926.784,10979785
2009-10-08,926.784,946.308,914.356,942.76,9992432
2009-10-09,955.188,965.844,944.538,960.514,19087063
2009-10-13,976.496,987.146,972.944,981.82,11129609
2009-10-14,971.166,974.72,948.09,953.412,14286571
2009-10-15,971.166,974.72,949.862,956.96,9065901
2009-10-16,960.514,964.066,946.308,955.188,8052631
2009-10-19,940.982,955.188,933.886,951.634,6628760
2009-10-20,958.742,967.614,953.412,962.288,7774954
2009-10-21,951.634,956.96,946.308,948.09,6154513
2009-10-22,949.862,976.496,948.09,976.496,10783779
2009-10-23,971.166,980.046,956.96,962.288,11644975
2009-10-26,944.538,969.392,933.886,942.76,21512373
2009-10-27,909.028,921.456,900.152,901.924,17283569
2009-10-28,900.152,900.152,871.74,873.516,17832164
2009-10-29,852.214,868.192,845.112,862.866,20989116
2009-10-30,871.74,875.294,862.866,868.192,11870274
2009-11-02,845.112,848.662,838.008,839.784,15125227
2009-11-04,845.112,852.214,839.784,846.888,15986997
2009-11-05,846.888,861.092,836.238,836.238,13302590
2009-11-06,848.662,861.092,838.008,841.56,11185946
2009-11-09,848.662,852.214,836.238,845.112,8607431
2009-11-10,855.766,871.74,850.438,850.438,11046257
2009-11-11,846.888,862.866,846.888,850.438,6434449
2009-11-12,864.646,868.192,853.99,855.766,8304416
2009-11-13,848.662,857.54,845.112,845.112,9466372
2009-11-16,848.662,850.438,829.13,841.56,8097696
2009-11-17,841.56,843.332,825.58,827.356,6975727
2009-11-18,829.13,843.332,827.356,843.332,13154452
2009-11-19,845.112,846.888,827.356,830.912,8464934
2009-11-20,822.028,830.912,816.702,829.13,9903434
2009-11-24,830.912,839.784,814.93,814.93,10541595
2009-11-25,816.702,829.13,811.378,827.356,9859517
2009-11-26,813.154,823.804,809.604,809.604,10539351
2009-11-27,791.848,806.05,786.522,797.172,10679583
2009-11-30,813.154,838.008,809.604,832.68,12912263
2009-12-01,823.804,848.662,816.702,848.662,12654299
2009-12-02,829.13,848.662,825.58,834.456,13669818
2009-12-03,852.214,884.172,850.438,882.394,15786482
2009-12-04,877.064,880.62,862.866,877.064,10841792
2009-12-07,894.824,898.374,880.62,889.498,10004253
2009-12-08,878.846,898.374,877.064,898.374,9202213
2009-12-09,887.718,893.046,880.62,889.498,7889859
2009-12-10,885.946,891.272,873.516,877.064,9726028
2009-12-11,885.946,907.25,875.294,907.25,26339903
2009-12-14,900.152,903.702,884.172,898.374,8649104
2009-12-15,880.62,898.374,880.62,891.272,8419859
2009-12-16,896.6,905.476,884.172,893.046,7488265
2009-12-17,887.718,900.152,887.718,889.498,5644779
2009-12-18,885.946,896.6,878.846,893.046,7481506
2009-12-21,900.152,900.152,891.272,893.046,3435192
2009-12-22,901.924,909.028,894.824,905.476,12877344
2009-12-24,923.232,942.76,919.68,937.436,17586030
2009-12-25,935.656,942.76,925.004,933.886,5479203
2009-12-28,935.656,948.09,932.108,948.09,6391629
2009-12-29,935.656,948.09,935.656,939.212,7207217
2009-12-30,935.656,942.76,928.56,928.56,5549033
2010-01-04,940.982,948.09,939.212,948.09,5056765
2010-01-05,962.288,964.066,949.862,953.412,6398397
2010-01-06,958.742,962.288,953.412,955.188,5578326
2010-01-07,956.96,956.96,939.212,940.982,5771514
2010-01-08,953.412,958.742,935.656,946.308,16118226
2010-01-12,940.982,956.96,935.656,953.412,8747673
2010-01-13,939.212,948.09,928.56,928.56,8658127
2010-01-14,937.436,955.188,932.108,953.412,9315990
2010-01-15,976.496,983.596,960.514,971.166,13452414
2010-01-18,956.96,958.742,946.308,953.412,10403597
2010-01-19,951.634,953.412,928.56,932.108,9109275
2010-01-20,940.982,942.76,923.232,925.004,9148698
2010-01-21,916.128,933.886,912.578,933.886,16952942
2010-01-22,885.946,891.272,869.97,877.954,30241462
2010-01-25,863.754,870.856,854.878,861.98,21901577
2010-01-26,868.192,880.62,857.54,857.54,22399475
2010-01-27,867.304,871.74,854.878,855.766,12163159
2010-01-28,858.43,859.316,843.332,850.438,14778843
2010-01-29,838.008,846.888,836.238,839.784,9863452
2010-02-01,832.68,835.344,820.258,830.02,12095020
2010-02-02,838.008,858.43,837.124,855.766,14739415
2010-02-03,868.192,873.516,862.866,872.63,12479137
2010-02-04,870.856,874.406,864.646,873.516,9279369
2010-02-05,848.662,853.99,838.008,847.776,14028043
2010-02-08,843.332,853.1,835.344,848.662,8014898
2010-02-09,838.008,849.548,838.008,845.112,7722577
2010-02-10,853.1,864.646,851.326,857.54,7362677
2010-02-12,869.97,873.516,865.532,870.856,11305908
2010-02-15,870.856,872.63,860.202,861.092,5587334
2010-02-16,867.304,868.192,859.316,860.202,3819329
2010-02-17,868.192,878.846,865.532,877.954,7647681
2010-02-18,877.954,878.846,865.532,871.74,7253399
2010-02-19,877.954,879.73,855.766,856.654,7251713
2010-02-22,877.064,881.508,866.418,874.406,9341886
2010-02-23,861.98,875.294,861.98,872.63,5245454
2010-02-24,861.092,861.98,848.662,856.654,8402960
2010-02-25,869.078,869.078,846,850.438,5959634
2010-02-26,845.112,853.99,844.222,848.662,6370236
2010-03-01,845.112,853.1,842.45,847.776,4580823
2010-03-02,847.776,856.654,845.112,852.214,5697724
2010-03-03,853.1,854.878,846.888,854.878,5543970
2010-03-04,861.092,864.646,843.332,844.222,9759252
2010-03-05,864.646,871.74,863.754,869.078,9165049
2010-03-08,894.824,894.824,883.28,894.824,8900874
2010-03-09,896.6,898.374,889.498,893.046,4736852
2010-03-10,898.374,907.25,889.498,893.046,7208334
2010-03-11,900.152,909.028,898.374,905.476,5736031
2010-03-12,923.232,933.886,919.68,925.004,30856509
2010-03-15,925.004,926.784,916.128,921.456,5370494
2010-03-16,917.908,926.784,910.804,912.578,5333315
2010-03-17,926.784,939.212,919.68,937.436,13553806
2010-03-18,930.332,933.886,912.578,912.578,8516184
2010-03-19,916.128,925.004,914.356,923.232,6657490
2010-03-23,926.784,928.56,917.908,923.232,4985794
2010-03-24,932.108,935.656,916.128,921.456,4924409
2010-03-25,932.108,946.308,925.004,944.538,13421998
2010-03-26,962.288,976.496,958.742,976.496,14776030
2010-03-29,956.96,969.392,953.412,958.742,7181300
2010-03-30,962.288,971.166,958.742,965.844,7637530
2010-03-31,974.72,974.72,958.742,964.066,7058515
2010-04-01,976.496,981.82,965.844,981.82,13980170
2010-04-02,980.046,983.596,972.944,974.72,6624824
2010-04-05,994.248,1015.55,994.248,1012,13370175
2010-04-06,1013.78,1013.78,990.7,994.248,7959708
2010-04-07,992.476,1004.9,990.7,996.024,6867018
2010-04-08,1001.35,1012,992.476,992.476,14095064
2010-04-09,990.7,996.024,981.82,992.476,15740284
2010-04-12,996.024,1004.9,987.146,987.146,5760247
2010-04-13,981.82,985.37,971.166,978.268,6595536
2010-04-14,990.7,1006.68,983.596,988.918,10079165
2010-04-15,997.8,1003.13,990.7,996.024,5567627
2010-04-16,988.918,992.476,969.392,971.166,10335449
2010-04-19,953.412,962.288,946.308,948.09,10475123
2010-04-20,956.96,964.066,951.634,955.188,4976786
2010-04-21,969.392,974.72,964.066,972.944,9228119
2010-04-22,965.844,965.844,942.76,946.308,8337635
2010-04-23,944.538,953.412,939.212,944.538,7986737
2010-04-26,956.96,967.614,956.96,967.614,7945049
2010-04-27,965.844,978.268,962.288,976.496,9206148
2010-04-28,942.76,953.412,942.76,946.308,11299708
2010-04-30,965.844,972.944,955.188,967.614,13392705
2010-05-06,940.982,944.538,928.56,928.56,11051889
2010-05-07,882.394,909.028,878.846,891.272,20018662
2010-05-10,896.6,921.456,893.046,917.908,12392404
2010-05-11,928.56,930.332,898.374,900.152,10845737
2010-05-12,903.702,907.25,893.046,900.152,7345220
2010-05-13,914.356,925.004,909.028,921.456,6582578
2010-05-14,900.152,914.356,896.6,900.152,10201391
2010-05-17,887.718,891.272,873.516,884.172,10516237
2010-05-18,887.718,894.824,878.846,882.394,8355661
2010-05-19,869.97,873.516,858.43,869.97,9065901
2010-05-20,869.97,877.064,845.112,850.438,10150705
2010-05-21,825.58,830.02,816.702,826.47,17856948
2010-05-24,830.02,831.796,820.258,826.47,10225602
2010-05-25,816.702,819.368,798.948,801.608,14421761
2010-05-26,806.05,816.702,799.836,799.836,14234753
2010-05-27,788.298,824.694,787.412,819.368,14999639
2010-05-28,831.796,832.68,814.044,822.92,11880409
2010-05-31,819.368,820.258,811.378,813.154,9141940
2010-06-01,817.59,820.258,804.276,817.59,7658928
2010-06-02,805.16,820.258,801.608,806.938,10096632
2010-06-03,822.92,834.456,820.258,831.796,10220550
2010-06-04,823.804,838.008,823.804,829.13,6571879
2010-06-07,804.276,806.938,798.948,803.39,13379751
2010-06-08,800.726,812.262,798.948,800.726,9615059
2010-06-09,800.726,802.502,788.298,792.738,9046184
2010-06-10,798.064,806.05,797.172,805.16,7389706
2010-06-11,818.48,825.58,813.154,815.814,25924224
2010-06-14,823.804,833.57,823.804,831.796,6506543
2010-06-15,832.68,838.896,829.13,835.344,5506232
2010-06-16,856.654,860.202,853.1,857.54,7782845
2010-06-17,853.1,862.866,851.326,861.092,7346332
2010-06-18,859.316,869.078,848.662,851.326,8675579
2010-06-21,855.766,872.63,855.766,868.192,6583141
2010-06-22,862.866,864.646,850.438,853.1,5820524
2010-06-23,832.68,833.57,819.368,822.92,12446466
2010-06-24,815.814,816.702,809.604,810.488,10667747
2010-06-25,801.608,805.16,789.186,791.848,13692921
2010-06-28,792.738,794.51,786.522,792.738,6026671
2010-06-29,792.738,795.398,769.652,772.316,10703804
2010-06-30,738.582,747.462,734.144,741.248,20443339
2010-07-01,734.144,738.582,724.38,733.256,16788478
2010-07-02,739.472,744.8,727.93,730.598,14519746
2010-07-05,735.032,743.018,733.256,735.922,7476439
2010-07-06,727.93,743.018,721.716,743.018,8950433
2010-07-07,742.136,752.788,738.582,743.018,9068155
2010-07-08,766.104,766.99,756.34,759,6729020
2010-07-09,764.33,764.33,747.462,751.014,11851136
2010-07-12,746.576,757.228,744.8,746.576,6333621
2010-07-13,752.788,760.778,747.462,751.9,8880593
2010-07-14,768.768,787.412,766.99,785.632,10697046
2010-07-15,772.316,777.644,766.104,769.652,9941177
2010-07-16,757.228,763.438,733.256,738.582,13984673
2010-07-20,727.93,740.362,727.042,735.032,8301583
2010-07-21,742.136,744.8,716.39,723.49,10631147
2010-07-22,718.164,738.582,717.276,734.144,21502227
2010-07-23,757.228,767.878,753.678,761.664,16718634
2010-07-26,767.878,775.87,761.664,762.552,6389953
2010-07-27,760.778,768.768,759,759.888,6596663
2010-07-28,768.768,782.97,767.878,780.306,10212090
2010-07-29,770.54,785.632,768.768,778.534,6713807
2010-07-30,770.54,774.092,756.34,764.33,7591338
2010-08-02,765.214,778.534,759,761.664,6298148
2010-08-03,781.194,782.086,765.214,774.092,6745355
2010-08-04,768.768,769.652,749.238,751.9,11236069
2010-08-05,770.54,773.208,761.664,767.878,6482322
2010-08-06,756.34,759.888,751.014,758.116,11214661
2010-08-09,738.582,739.472,731.484,736.812,11420817
2010-08-10,743.908,748.348,732.368,737.696,6578632
2010-08-11,730.598,733.256,718.164,719.946,8209224
2010-08-12,704.85,710.178,701.3,710.178,13197826
2010-08-13,705.738,715.506,702.192,712.842,15653561
2010-08-16,697.75,699.526,691.538,697.75,12802427
2010-08-17,690.646,701.3,686.212,696.864,7137941
2010-08-18,703.964,710.178,695.086,704.85,9074914
2010-08-19,707.512,721.716,707.512,721.716,11528389
2010-08-20,704.85,713.728,701.3,702.192,9149831
2010-08-23,699.526,701.3,695.086,698.64,8940866
2010-08-24,696.864,704.85,692.426,693.314,15079613
2010-08-25,686.212,690.646,676.442,680.884,14425127
2010-08-26,693.314,694.198,683.546,687.096,11399399
2010-08-27,683.546,702.192,682.66,699.526,9920328
2010-08-30,717.276,725.268,710.178,711.954,10981486
2010-08-31,699.526,702.192,689.758,690.646,8388895
2010-09-01,691.538,701.3,689.758,701.3,9197145
2010-09-02,722.606,722.606,714.618,720.83,14241521
2010-09-03,729.708,730.598,720.83,730.598,10364737
2010-09-06,735.032,742.136,732.368,742.136,12987744
2010-09-07,735.032,743.018,729.708,732.368,8294266
2010-09-08,719.054,724.38,717.276,720.83,10693100
2010-09-09,728.82,729.708,719.946,721.716,7361545
2010-09-10,731.484,745.686,727.93,744.8,23743357
2010-09-13,749.238,762.552,746.576,756.34,12696551
2010-09-14,759.888,760.778,751.014,752.788,8486905
2010-09-15,752.788,786.522,750.126,780.306,21443650
2010-09-16,790.96,793.624,766.104,775.87,15852375
2010-09-17,781.194,782.97,774.092,779.418,9554233
2010-09-21,791.848,793.624,775.87,776.758,6814072
2010-09-22,771.432,782.97,769.652,776.758,5939364
2010-09-24,763.438,766.99,750.126,750.126,19279139
2010-09-27,752.788,775.87,751.014,772.316,13236132
2010-09-28,761.664,769.652,753.678,755.452,6105508
2010-09-29,751.9,762.552,748.348,751.9,17618700
2010-09-30,747.462,748.348,719.054,721.716,20255782
2010-10-01,729.708,737.696,724.38,730.598,15286318
2010-10-04,731.484,756.34,731.484,740.362,14929795
2010-10-05,743.018,775.87,742.136,772.316,24706499
2010-10-06,776.758,789.186,768.768,786.522,19910516
2010-10-07,779.418,790.07,778.534,790.07,8876648
2010-10-08,789.186,789.186,775.87,775.87,10387821
2010-10-12,788.298,788.298,762.552,766.104,10814189
2010-10-13,774.092,781.194,768.768,770.54,6420364
2010-10-14,782.97,793.624,782.086,792.738,15063837
2010-10-15,795.398,806.938,794.51,795.398,16147520
2010-10-18,801.608,806.938,797.172,800.726,13589843
2010-10-19,800.726,806.938,799.836,805.16,13235010
2010-10-20,793.624,794.51,779.418,782.97,12568124
2010-10-21,795.398,797.172,771.432,774.98,13355541
2010-10-22,774.98,777.644,771.432,773.208,7674131
2010-10-25,763.438,763.438,747.462,750.126,18073798
2010-10-26,745.686,759,743.018,753.678,13295273
2010-10-27,766.104,766.104,748.348,753.678,8848492
2010-10-28,754.564,761.664,744.8,749.238,18022544
2010-10-29,736.812,736.812,719.946,723.49,20576280
2010-11-01,711.066,717.276,704.85,706.628,15894059
2010-11-02,710.178,711.954,705.738,706.628,21254976
2010-11-04,715.506,717.276,706.628,717.276,25693862
2010-11-05,724.38,727.042,719.946,724.38,18976662
2010-11-08,736.812,741.248,730.598,735.032,13444533
2010-11-09,734.144,734.144,726.156,728.82,10345579
2010-11-10,731.484,737.696,725.268,732.368,12764135
2010-11-11,739.472,749.238,735.032,748.348,13276120
2010-11-12,740.362,748.348,734.144,734.144,11137505
2010-11-15,738.582,742.136,729.708,735.032,9568872
2010-11-16,737.696,740.362,716.39,717.276,18527764
2010-11-17,705.738,719.946,704.85,719.054,11555987
2010-11-18,724.38,735.922,719.054,735.032,12511807
2010-11-19,743.018,747.462,732.368,734.144,13740799
2010-11-22,746.576,751.9,740.362,748.348,11978974
2010-11-24,729.708,736.812,728.82,733.256,10982603
2010-11-25,743.908,754.564,739.472,748.348,12243697
2010-11-26,742.136,751.9,736.812,738.582,10001435
2010-11-29,745.686,749.238,741.248,744.8,7850420
2010-11-30,735.922,739.472,726.156,726.156,13773459
2010-12-01,726.156,727.042,719.054,726.156,9567181
2010-12-02,739.472,750.126,736.812,747.462,15518376
2010-12-03,755.452,757.228,737.696,742.136,11840981
2010-12-06,743.908,745.686,739.472,743.908,12101759
2010-12-07,745.686,751.014,742.136,745.686,16146392
2010-12-08,742.136,745.686,734.144,743.908,18104214
2010-12-09,756.34,760.778,752.788,758.116,16545168
2010-12-10,766.99,766.99,753.678,757.228,31339778
2010-12-13,756.34,770.54,756.34,768.768,11289578
2010-12-14,772.316,774.98,767.878,773.208,7745102
2010-12-15,777.644,777.644,766.99,767.878,9288956
2010-12-16,764.33,767.878,762.552,766.99,7030917
2010-12-17,764.33,766.99,761.664,766.104,6678329
2010-12-20,766.99,768.768,759.888,766.104,7554169
2010-12-21,766.104,784.748,764.33,784.748,14756872
2010-12-22,781.194,783.86,776.758,780.306,10298275
2010-12-24,777.644,785.632,777.644,783.86,9046752
2010-12-27,782.97,789.186,782.97,786.522,4252460
2010-12-28,786.522,788.298,783.86,785.632,4483940
2010-12-29,782.97,789.186,780.306,787.412,5494406
2010-12-30,787.412,787.412,777.644,781.194,6753236
2011-01-04,796.284,801.608,795.398,798.064,11362225
2011-01-05,802.502,804.276,798.064,798.948,9185867
2011-01-06,810.488,829.13,808.716,827.356,14101259
2011-01-07,832.68,849.548,831.796,841.56,16849868
2011-01-11,838.896,838.896,832.68,834.456,7982238
2011-01-12,835.344,840.676,831.796,832.68,8599540
2011-01-13,847.776,860.202,846.888,849.548,20427563
2011-01-14,840.676,851.326,838.008,838.008,14790101
2011-01-17,846.888,858.43,845.112,857.54,11574572
2011-01-18,850.438,861.092,846.888,854.878,8602358
2011-01-19,860.202,867.304,857.54,866.418,7989550
2011-01-20,863.754,864.646,837.124,843.332,14393595
2011-01-21,843.332,847.776,823.804,832.68,11918147
2011-01-24,838.896,845.112,833.57,836.238,7790167
2011-01-25,840.676,854.878,829.13,835.344,26332013
2011-01-26,838.896,844.222,821.142,825.58,12947183
2011-01-27,833.57,838.896,826.47,837.124,9748533
2011-01-28,841.56,843.332,827.356,830.912,8525755
2011-01-31,816.702,823.804,809.604,820.258,8045314
2011-02-01,828.244,834.456,825.58,830.912,8125283
2011-02-02,838.896,846.888,836.238,836.238,8042491
2011-02-03,837.124,846,832.68,843.332,8528563
2011-02-04,850.438,861.092,849.548,854.878,7732159
2011-02-07,866.418,867.304,857.54,858.43,5081540
2011-02-08,863.754,866.418,860.202,862.866,5954567
2011-02-09,869.078,869.97,857.54,859.316,6222098
2011-02-10,853.1,853.99,838.008,839.784,17279624
2011-02-14,847.776,848.662,840.676,845.112,8382700
2011-02-15,846,846.888,838.896,840.676,7894936
2011-02-16,846.888,857.54,844.222,857.54,11564447
2011-02-17,864.646,868.192,861.98,863.754,7087245
2011-02-18,863.754,865.532,858.43,860.202,8275676
2011-02-21,849.548,850.438,845.112,847.776,8525181
2011-02-22,840.676,841.56,834.456,836.238,9608300
2011-02-23,837.124,844.222,834.456,834.456,8700359
2011-02-24,830.912,830.912,816.702,819.368,7539520
2011-02-25,822.028,830.02,818.48,823.804,7442088
2011-02-28,825.58,835.344,820.258,833.57,7399841
2011-03-01,838.008,844.222,836.238,838.896,7881983
2011-03-02,822.92,824.694,804.276,807.824,17096007
2011-03-03,807.824,811.378,802.502,805.16,11093562
2011-03-04,813.154,816.702,803.39,804.276,11376880
2011-03-07,793.624,795.398,781.194,785.632,13304844
2011-03-08,785.632,796.284,779.418,780.306,13215288
2011-03-09,790.07,795.398,783.86,789.186,7701743
2011-03-10,786.522,789.186,772.316,774.98,9385824
2011-03-11,762.552,767.878,759,759.888,33371375
2011-03-14,697.75,718.164,683.546,709.29,17170361
2011-03-15,674.672,676.442,602.762,628.51,27833614
2011-03-16,648.926,672.894,638.274,646.262,39545615
2011-03-17,621.406,663.124,604.54,649.812,29574012
2011-03-18,683.546,711.954,679.994,695.086,28222808
2011-03-22,732.368,740.362,722.606,735.032,18484400
2011-03-23,726.156,739.472,723.49,727.93,21730909
2011-03-24,724.38,727.93,711.954,714.618,12543345
2011-03-25,719.054,719.946,701.3,710.178,14533268
2011-03-28,717.276,720.83,705.738,713.728,8382700
2011-03-29,702.192,718.164,700.412,709.29,14233051
2011-03-30,711.954,735.922,711.066,734.144,11582457
2011-03-31,736.812,743.908,723.49,734.144,10663253
2011-04-01,728.82,734.144,722.606,726.156,13490720
2011-04-04,735.032,735.032,717.276,718.164,9590833
2011-04-05,730.598,732.368,713.728,718.164,9943437
2011-04-06,721.716,728.82,719.946,727.93,12911136
2011-04-07,728.82,734.144,719.946,721.716,9007324
2011-04-08,720.83,740.362,712.842,734.144,17936923
2011-04-11,737.696,741.248,727.042,731.484,6246888
2011-04-12,722.606,735.922,721.716,727.93,13079550
2011-04-13,727.93,748.348,727.042,743.908,16617257
2011-04-14,756.34,762.552,749.238,759,22852329
2011-04-15,759.888,759.888,742.136,744.8,15045816
2011-04-18,747.462,751.9,735.922,742.136,10051567
2011-04-19,731.484,736.812,728.82,734.144,6474437
2011-04-20,743.908,749.238,741.248,744.8,8190639
2011-04-21,753.678,760.778,751.014,751.9,7013460
2011-04-22,745.686,757.228,744.8,753.678,5350213
2011-04-25,754.564,758.116,747.462,749.238,4084610
2011-04-26,738.582,744.8,727.93,732.368,9249522
2011-04-27,737.696,746.576,735.032,740.362,9194880
2011-04-28,736.812,752.788,734.144,745.686,14287140
2011-05-02,777.644,805.16,775.87,800.726,20371809
2011-05-06,795.398,796.284,766.99,771.432,15087499
2011-05-09,771.432,776.758,752.788,757.228,11417984
2011-05-10,758.116,770.54,758.116,769.652,6873207
2011-05-11,779.418,781.194,757.228,761.664,8736964
2011-05-12,759,760.778,746.576,748.348,10837298
2011-05-13,751.9,752.788,732.368,739.472,12233567
2011-05-16,735.032,742.136,728.82,729.708,7197640
2011-05-17,727.93,729.708,723.49,725.268,7843666
2011-05-18,728.82,736.812,724.38,727.042,9452840
2011-05-19,731.484,734.144,722.606,725.268,5695475
2011-05-20,727.042,735.922,727.042,729.708,6748178
2011-05-23,727.93,727.93,716.39,719.946,6022725
2011-05-24,720.83,725.268,717.276,719.054,4650109
2011-05-25,722.606,734.144,714.618,715.506,6682833
2011-05-26,723.49,739.472,720.83,735.922,8402960
2011-05-27,730.598,743.908,730.598,733.256,6258709
2011-05-30,729.708,736.812,725.268,732.368,4545350
2011-05-31,732.368,748.348,729.708,748.348,7783399
2011-06-01,752.788,761.664,739.472,743.908,11482771
2011-06-02,743.018,743.018,732.368,735.032,10204773
2011-06-03,735.032,743.908,724.38,726.156,6908691
2011-06-06,724.38,726.156,716.39,720.83,7341264
2011-06-07,720.83,725.268,718.164,723.49,5876273
2011-06-08,725.268,734.144,722.606,731.484,5879655
2011-06-09,727.93,731.484,721.716,727.93,5892050
2011-06-10,735.032,742.136,731.484,731.484,16458983
2011-06-13,724.38,733.256,722.606,732.368,4248520
2011-06-14,732.368,744.8,731.484,740.362,5890364
2011-06-15,739.472,743.018,733.256,738.582,4609558
2011-06-16,735.032,742.136,726.156,727.93,5582266
2011-06-17,731.484,733.256,719.054,724.38,6045250
2011-06-20,721.716,725.268,717.276,719.946,5825028
2011-06-21,722.606,726.156,718.164,723.49,5143503
2011-06-22,731.484,739.472,729.708,735.922,6716625
2011-06-23,725.268,735.032,725.268,727.042,6381504
2011-06-24,727.93,739.472,727.93,737.696,4075597
2011-06-27,734.144,735.032,723.49,727.93,4225980
2011-06-28,735.922,744.8,734.144,738.582,5831782
2011-06-29,752.788,754.564,748.348,751.014,6907569
2011-06-30,756.34,762.552,753.678,762.552,9014651
2011-07-01,766.104,767.878,756.34,759.888,5772636
2011-07-04,775.87,776.758,766.99,768.768,5554095
2011-07-05,767.878,772.316,765.214,768.768,3541657
2011-07-06,774.98,778.534,767.878,777.644,6465424
2011-07-07,772.316,773.208,764.33,769.652,6220976
2011-07-08,781.194,781.194,775.87,777.644,7587408
2011-07-11,772.316,776.758,766.99,768.768,3796799
2011-07-12,759,761.664,751.9,753.678,7768191
2011-07-13,749.238,757.228,747.462,751.014,4948056
2011-07-14,747.462,752.788,745.686,749.238,4395516
2011-07-15,752.788,761.664,752.788,758.116,5453292
2011-07-19,758.116,761.664,754.564,754.564,4596594
2011-07-20,765.214,767.878,757.228,759.888,3478551
2011-07-21,762.552,763.438,756.34,758.116,5521999
2011-07-22,766.99,774.092,765.214,771.432,5965834
2011-07-25,769.652,772.316,763.438,766.104,3776518
2011-07-26,766.104,789.186,765.214,772.316,15549356
2011-07-27,764.33,766.104,753.678,754.564,10207023
2011-07-28,747.462,751.9,743.018,745.686,5137298
2011-07-29,746.576,753.678,738.582,739.472,6829843
2011-08-01,741.248,751.9,740.362,741.248,7392514
2011-08-02,735.032,735.922,723.49,726.156,8886230
2011-08-03,716.39,718.164,711.066,711.954,12806941
2011-08-04,717.276,724.38,711.954,714.618,8275676
2011-08-05,695.086,696.864,689.758,695.974,12127675
2011-08-08,688.874,691.538,679.994,682.66,7304648
2011-08-09,660.464,671.116,647.146,670.23,14546227
2011-08-10,677.334,679.104,662.24,668.454,14123240
2011-08-11,648.038,653.364,644.484,649.812,14060723
2011-08-12,645.37,648.038,632.058,637.386,20779593
2011-08-15,646.262,647.146,639.16,641.822,11982350
2011-08-16,649.812,658.692,649.812,657.802,10056650
2011-08-17,652.474,655.138,644.484,646.262,9094072
2011-08-18,639.16,641.822,626.732,630.284,11206212
2011-08-19,617.85,625.846,615.192,620.52,13981860
2011-08-22,620.52,636.498,619.632,629.394,11942922
2011-08-23,631.17,637.386,628.51,636.498,13453541
2011-08-24,644.484,647.146,638.274,640.046,12939866
2011-08-25,653.364,671.116,652.474,666.678,17786530
2011-08-26,658.692,664.018,655.138,663.124,7500091
2011-08-29,664.018,680.884,659.576,676.442,9147018
2011-08-30,681.77,687.986,673.778,674.672,8157395
2011-08-31,675.558,687.986,674.672,683.546,7899999
2011-09-01,687.986,690.646,683.546,685.32,7977724
2011-09-02,679.104,680.884,667.568,679.994,12205959
2011-09-05,679.104,679.104,662.24,665.79,10161973
2011-09-06,653.364,658.692,645.37,650.698,12299461
2011-09-07,660.464,668.454,656.914,667.568,8083615
2011-09-08,672.894,680.884,672.004,676.442,6754942
2011-09-09,671.116,680.884,671.116,674.672,18817825
2011-09-12,660.464,671.116,658.692,669.342,6914881
2011-09-13,672.894,678.22,671.116,674.672,5604796
2011-09-14,672.004,677.334,659.576,660.464,7968142
2011-09-15,673.778,683.546,671.116,679.994,6774085
2011-09-16,692.426,704.85,690.646,704.85,9197145
2011-09-20,692.426,695.974,685.32,691.538,5899925
2011-09-21,683.546,695.086,683.546,692.426,5327120
2011-09-22,679.994,683.546,651.584,660.464,17827665
2011-09-26,656.024,666.678,648.926,664.906,13758257
2011-09-27,672.894,683.546,667.568,683.546,8452534
2011-09-28,678.22,689.758,674.672,681.77,7727645
2011-09-29,678.22,682.66,665.79,676.442,11804380
2011-09-30,681.77,689.758,672.894,679.994,7740045
2011-10-03,662.24,669.342,656.914,664.906,9366676
2011-10-04,648.926,657.802,647.146,656.024,9119420
2011-10-05,663.124,668.454,656.914,663.124,9005069
2011-10-06,664.018,680.884,664.018,679.994,5878523
2011-10-07,683.546,692.426,679.994,691.538,6858005
2011-10-11,711.066,713.728,703.964,707.512,6904177
2011-10-12,711.066,711.954,703.074,707.512,6453044
2011-10-13,717.276,720.83,713.728,718.164,5561432
2011-10-14,717.276,720.83,708.402,711.954,8314536
2011-10-17,724.38,725.268,716.39,721.716,4566179
2011-10-18,705.738,706.628,695.086,702.192,7952940
2011-10-19,703.074,705.738,692.426,700.412,9120532
2011-10-20,698.64,700.412,689.758,696.864,5475817
2011-10-21,698.64,704.85,697.75,699.526,2993611
2011-10-24,705.738,716.39,703.964,714.618,5038739
2011-10-25,717.276,718.164,702.192,703.074,6398397
2011-10-26,695.086,708.402,690.646,700.412,5721387
2011-10-27,711.954,723.49,700.412,711.954,10122539
2011-10-28,724.38,733.256,715.506,733.256,11621886
2011-10-31,734.144,748.348,724.38,724.38,9479326
2011-11-01,724.38,725.268,704.85,705.738,6432748
2011-11-02,697.75,700.412,686.212,687.986,7785100
2011-11-04,703.964,713.728,695.086,711.066,6303210
2011-11-07,705.738,705.738,691.538,703.074,4730083
2011-11-08,699.526,703.074,692.426,695.086,4517752
2011-11-09,691.538,692.426,671.116,675.558,15781404
2011-11-10,663.124,666.678,654.25,654.25,13621386
2011-11-11,657.802,666.678,657.802,663.124,8073475
2011-11-14,668.454,672.894,656.024,657.802,7948999
2011-11-15,655.138,658.692,648.038,651.584,9443827
2011-11-16,651.584,654.25,643.6,650.698,7711315
2011-11-17,650.698,657.802,646.262,654.25,8529137
2011-11-18,645.37,656.024,645.37,652.474,7001634
2011-11-21,655.138,664.018,652.474,657.802,4050259
2011-11-22,649.812,656.914,648.038,650.698,6308283
2011-11-24,645.37,651.584,638.274,644.484,4446776
2011-11-25,640.936,648.926,640.046,644.484,5102958
2011-11-28,656.024,663.124,654.25,657.802,3636271
2011-11-29,665.79,677.334,664.906,676.442,4916518
2011-11-30,671.116,675.558,663.124,675.558,6006959
2011-12-01,694.198,695.974,686.212,691.538,7046699
2011-12-02,692.426,698.64,690.646,697.75,6211409
2011-12-05,703.964,703.964,688.874,692.426,5901058
2011-12-06,693.314,693.314,678.22,678.22,5364284
2011-12-07,680.884,682.66,672.004,679.994,8363547
2011-12-08,678.22,678.22,656.914,659.576,14011154
2011-12-09,647.146,664.018,647.146,656.914,27973293
2011-12-12,669.342,670.23,662.24,664.018,5541147
2011-12-13,652.474,661.35,652.474,656.914,5093371
2011-12-14,654.25,659.576,652.474,657.802,5285447
2011-12-15,656.024,660.464,649.812,650.698,7799739
2011-12-16,655.138,659.576,650.698,654.25,5862208
2011-12-19,649.812,652.474,644.484,648.038,11748611
2011-12-20,653.364,654.25,648.038,649.812,3707232
2011-12-21,658.692,662.24,656.024,657.802,5569872
2011-12-22,659.576,666.678,657.802,664.018,7936041
2011-12-26,671.116,675.558,670.23,672.894,3908875
2011-12-27,666.678,674.672,664.018,672.894,4296957
2011-12-28,673.778,676.442,667.568,668.454,4864131
2011-12-29,670.23,672.894,664.018,666.678,2852241
2011-12-30,672.894,673.778,667.568,672.894,2413483
2012-01-04,681.77,687.986,679.994,685.32,8068971
2012-01-05,676.442,677.334,672.004,672.894,4381435
2012-01-06,667.568,670.23,656.024,657.802,7566548
2012-01-10,656.024,664.906,649.812,650.698,7935472
2012-01-11,652.474,656.024,650.698,653.364,4786969
2012-01-12,651.584,653.364,648.926,652.474,3595720
2012-01-13,655.138,665.79,652.474,664.018,14244319
2012-01-16,662.24,664.018,653.364,657.802,4271609
2012-01-17,663.124,664.018,656.024,658.692,3981532
2012-01-18,658.692,680.884,654.25,673.778,8170359
2012-01-19,682.66,701.3,679.994,698.64,12360292
2012-01-20,706.628,713.728,703.074,710.178,9704067
2012-01-23,711.066,711.066,703.074,704.85,6102136
2012-01-24,706.628,710.178,696.864,701.3,4790346
2012-01-25,707.512,720.83,705.738,715.506,9051261
2012-01-26,719.054,720.83,705.738,708.402,10885719
2012-01-27,712.842,716.39,698.64,701.3,11559927
2012-01-30,701.3,707.512,698.64,702.192,5046620
2012-01-31,701.3,710.178,700.412,703.074,6676643
2012-02-01,709.29,723.49,708.402,711.954,9039994
2012-02-02,721.716,743.018,717.276,734.144,14199838
2012-02-03,733.256,741.248,722.606,728.82,9217974
2012-02-06,739.472,741.248,727.042,728.82,6516120
2012-02-07,725.268,736.812,724.38,736.812,6396712
2012-02-08,737.696,739.472,734.144,737.696,7177923
2012-02-09,736.812,736.812,730.598,735.032,6526814
2012-02-10,735.032,735.922,726.156,727.93,8516184
2012-02-13,728.82,735.922,724.38,731.484,4748104
2012-02-14,725.268,731.484,720.83,728.82,6206342
2012-02-15,728.82,748.348,727.93,737.696,10251529
2012-02-16,743.018,761.664,742.136,758.116,12502225
2012-02-17,772.316,779.418,767.878,774.092,11098071
2012-02-20,786.522,786.522,768.768,774.092,7335069
2012-02-21,773.208,782.086,771.432,775.87,5888104
2012-02-22,774.092,780.306,770.54,778.534,6956569
2012-02-23,781.194,782.97,774.092,777.644,7025291
2012-02-24,777.644,781.194,774.092,777.644,7280428
2012-02-27,786.522,789.186,779.418,780.306,5764756
2012-02-28,761.664,772.316,756.34,770.54,15817451
2012-02-29,773.208,787.412,770.54,773.208,10507234
2012-03-01,779.418,785.632,766.99,770.54,7280991
2012-03-02,779.418,788.298,776.758,783.86,8669943
2012-03-05,782.086,787.412,772.316,774.98,6061022
2012-03-06,775.87,777.644,760.778,767.878,7737780
2012-03-07,754.564,769.652,753.678,767.878,8544914
2012-03-08,782.97,791.848,781.194,788.298,9793623
2012-03-09,802.502,815.814,797.172,806.05,26622643
2012-03-12,816.702,821.142,801.608,802.502,7792422
2012-03-13,808.716,820.258,804.276,811.378,10418805
2012-03-14,823.804,825.58,816.702,816.702,8367482
2012-03-15,825.58,838.896,823.804,836.238,9321057
2012-03-16,836.238,842.45,830.02,840.676,8326367
2012-03-19,841.56,842.45,835.344,838.008,3702728
2012-03-21,837.124,843.332,833.57,834.456,9181927
2012-03-22,830.02,848.662,830.02,835.344,9112088
2012-03-23,831.796,838.896,829.13,836.238,7462917
2012-03-26,837.124,850.438,837.124,847.776,6278431
2012-03-27,854.878,865.532,853.1,864.646,7915207
2012-03-28,861.092,861.092,848.662,858.43,7579517
2012-03-29,855.766,856.654,838.008,841.56,6674942
2012-03-30,842.45,852.214,841.56,848.662,9999190
2012-04-02,854.878,866.418,852.214,853.1,9653355
2012-04-03,848.662,857.54,845.112,845.112,5910639
2012-04-04,846.888,848.662,823.804,824.694,9709129
2012-04-05,814.93,830.912,814.93,824.694,8760063
2012-04-06,820.258,827.356,817.59,822.92,5311897
2012-04-09,810.488,812.262,804.276,805.16,5247140
2012-04-10,810.488,815.814,798.064,800.726,7762011
2012-04-11,788.298,804.276,786.522,799.836,7635844
2012-04-12,804.276,816.702,799.836,811.378,6626510
2012-04-13,816.702,820.258,807.824,813.154,14297280
2012-04-16,797.172,803.39,791.848,792.738,6144378
2012-04-17,797.172,805.16,793.624,796.284,4571246
2012-04-18,809.604,829.13,808.716,826.47,6507681
2012-04-19,821.142,825.58,811.378,814.93,5825028
2012-04-20,815.814,815.814,801.608,810.488,5080986
2012-04-23,811.378,814.93,796.284,801.608,6294202
2012-04-24,798.064,804.276,795.398,801.608,4558852
2012-04-25,813.154,813.154,791.848,793.624,6983608
2012-04-26,798.948,808.716,788.298,795.398,7923666
2012-04-27,803.39,838.008,801.608,823.804,14948943
2012-05-01,822.028,822.028,801.608,802.502,7417298
2012-05-02,803.39,807.824,788.298,793.624,7538961
2012-05-07,781.194,784.748,774.092,774.98,6704804
2012-05-08,777.644,778.534,763.438,770.54,7954625
2012-05-09,766.99,766.99,743.908,748.348,10675069
2012-05-10,746.576,756.34,743.018,748.348,6358979
2012-05-11,751.014,751.9,739.472,743.018,7519249
2012-05-14,742.136,744.8,735.922,739.472,6303774
2012-05-15,731.484,747.462,727.93,735.922,9106456
2012-05-16,739.472,745.686,725.268,730.598,7369425
2012-05-17,728.82,741.248,719.946,741.248,10483572
2012-05-18,721.716,729.708,714.618,718.164,9622950
2012-05-21,718.164,723.49,716.39,718.164,4351024
2012-05-22,730.598,735.922,728.82,733.256,6331930
2012-05-23,728.82,735.032,714.618,717.276,7162715
2012-05-24,712.842,719.946,705.738,712.842,7076541
2012-05-25,713.728,721.716,703.964,705.738,7145263
2012-05-28,711.066,720.83,710.178,716.39,4456357
2012-05-29,714.618,724.38,710.178,723.49,6107773
2012-05-30,716.39,721.716,710.178,721.716,5710683
2012-05-31,709.29,716.39,702.192,715.506,7579517
2012-06-01,704.85,718.164,701.3,707.512,8007018
2012-06-04,692.426,698.64,688.874,695.974,7417872
2012-06-05,702.192,709.29,696.864,709.29,5595215
2012-06-06,708.402,719.054,704.85,713.728,11413490
2012-06-07,724.38,735.922,718.164,733.256,9408354
2012-06-08,729.708,730.598,711.954,717.276,19872773
2012-06-11,734.144,748.348,734.144,740.362,6974590
2012-06-12,727.93,738.582,723.49,730.598,8044760
2012-06-13,731.484,738.582,728.82,728.82,6208581
2012-06-14,731.484,745.686,730.598,743.018,10284748
2012-06-15,748.348,752.788,739.472,749.238,8570262
2012-06-18,768.768,773.208,766.104,769.652,8046441
2012-06-19,769.652,771.432,755.452,758.116,5248831
2012-06-20,767.878,780.306,765.214,777.644,6624261
2012-06-21,780.306,788.298,777.644,782.97,6206900
2012-06-22,772.316,776.758,767.878,773.208,6700864
2012-06-25,771.432,774.98,765.214,767.878,4975658
2012-06-26,753.678,765.214,734.144,741.248,16456729
2012-06-27,745.686,755.452,741.248,755.452,5387951
2012-06-28,765.214,767.878,757.228,760.778,6233376
2012-06-29,752.788,779.418,751.9,774.092,8083615
2012-07-02,781.194,782.086,768.768,774.98,3922392
2012-07-03,771.432,782.97,771.432,778.534,6578074
2012-07-04,778.534,798.948,778.534,794.51,7660614
2012-07-05,790.07,792.738,779.418,780.306,5346268
2012-07-06,778.534,786.522,770.54,774.98,5417235
2012-07-09,770.54,774.092,766.104,767.878,4360606
2012-07-10,770.54,778.534,766.104,767.878,5498905
2012-07-11,764.33,770.54,763.438,767.878,4890043
2012-07-12,772.316,774.98,752.788,754.564,6302098
2012-07-13,751.014,759.888,751.014,754.564,7170047
2012-07-17,757.228,757.228,742.136,743.908,8997747
2012-07-18,745.686,752.788,743.018,743.908,6624261
2012-07-19,753.678,757.228,745.686,750.126,7096242
2012-07-20,751.014,753.678,740.362,742.136,5278125
2012-07-23,734.144,735.032,722.606,727.93,5620004
2012-07-24,722.606,726.156,715.506,720.83,5430193
2012-07-25,713.728,719.946,700.412,709.29,11483893
2012-07-26,711.954,711.954,686.212,691.538,15279550
2012-07-27,700.412,711.066,693.314,703.074,9957507
2012-07-30,708.402,711.066,690.646,698.64,10117477
2012-07-31,702.192,712.842,695.086,706.628,11775097
2012-08-01,695.974,701.3,692.426,695.086,8245824
2012-08-02,697.75,703.964,695.974,695.974,6856314
2012-08-03,692.426,706.628,691.538,704.85,8980295
2012-08-06,715.506,727.93,712.842,724.38,7669617
2012-08-07,727.042,741.248,726.156,738.582,5540578
2012-08-08,745.686,754.564,739.472,743.908,8177676
2012-08-09,743.018,759,742.136,756.34,7544592
2012-08-10,751.014,757.228,739.472,742.136,5529879
2012-08-13,738.582,740.362,731.484,736.812,2916449
2012-08-14,739.472,750.126,739.472,745.686,5934855
2012-08-15,750.126,758.116,746.576,753.678,6592159
2012-08-16,763.438,772.316,762.552,768.768,5115901
2012-08-17,772.316,788.298,767.878,784.748,8252019
2012-08-20,785.632,790.96,774.98,777.644,5432448
2012-08-21,776.758,780.306,772.316,774.092,3060073
2012-08-22,774.092,775.87,765.214,770.54,3814814
2012-08-23,766.99,783.86,762.552,780.306,5795735
2012-08-24,773.208,773.208,766.99,769.652,3286510
2012-08-27,779.418,786.522,770.54,771.432,5403154
2012-08-28,778.534,780.306,751.9,759,9568308
2012-08-29,763.438,771.432,763.438,771.432,4029420
2012-08-30,771.432,771.432,758.116,762.552,3821583
2012-08-31,751.9,759,740.362,743.018,8451407
2012-09-03,744.8,756.34,741.248,745.686,6088056
2012-09-04,745.686,746.576,733.256,736.812,6291389
2012-09-05,737.696,737.696,726.156,730.598,5056765
2012-09-06,733.256,739.472,729.708,736.812,5198704
2012-09-07,759,766.99,750.126,766.99,7640348
2012-09-10,767.878,771.432,759.888,769.652,5583384
2012-09-11,766.99,774.98,759,762.552,6898561
2012-09-12,765.214,780.306,764.33,780.306,5487084
2012-09-13,781.194,798.064,778.534,794.51,8362983
2012-09-14,799.836,814.044,795.398,810.488,17762888
2012-09-18,813.154,825.58,811.378,818.48,8738101
2012-09-19,824.694,825.58,811.378,822.028,12630641
2012-09-20,814.93,820.258,804.276,805.16,8696418
2012-09-21,812.262,822.92,811.378,815.814,6621448
2012-09-24,816.702,819.368,800.726,802.502,7351968
2012-09-25,798.064,810.488,795.398,809.604,7365485
2012-09-26,790.96,798.948,784.748,787.412,6752672
2012-09-27,783.86,793.624,777.644,790.96,6351647
2012-09-28,795.398,801.608,774.092,779.418,7424062
2012-10-01,778.534,782.086,766.104,771.432,4846668
2012-10-02,772.316,785.632,771.432,780.306,5430193
2012-10-03,776.758,780.306,772.316,775.87,4416934
2012-10-04,788.298,801.608,784.748,790.96,6426559
2012-10-05,798.064,809.604,794.51,804.276,4991435
2012-10-09,804.276,804.276,784.748,787.412,5777140
2012-10-10,773.208,779.418,763.438,766.104,9063093
2012-10-11,776.758,787.412,772.316,776.758,8457602
2012-10-12,798.064,801.608,791.848,796.284,11529522
2012-10-15,791.848,800.726,785.632,795.398,6611876
2012-10-16,800.726,814.044,795.398,810.488,6882789
2012-10-17,815.814,819.368,809.604,809.604,9592534
2012-10-18,814.044,823.804,812.262,821.142,9194880
2012-10-19,818.48,830.912,816.702,828.244,6864205
2012-10-22,815.814,826.47,811.378,821.142,5998500
2012-10-23,828.244,834.456,821.142,825.58,6440076
2012-10-24,813.154,820.258,806.938,807.824,6647349
2012-10-25,808.716,821.142,806.938,818.48,8780333
2012-10-26,823.804,823.804,790.07,798.064,11630899
2012-10-29,808.716,822.028,807.824,820.258,7320415
2012-10-30,823.804,824.694,801.608,801.608,7645985
2012-10-31,806.05,812.262,798.948,798.948,7244949
2012-11-01,807.824,818.48,802.502,809.604,5208285
2012-11-02,827.356,829.13,822.92,826.47,6455289
2012-11-05,818.48,823.804,813.154,815.814,3632889
2012-11-06,814.93,827.356,812.262,825.58,5765319
2012-11-07,832.68,833.57,816.702,822.028,5743363
2012-11-08,815.814,817.59,800.726,809.604,4981858
2012-11-09,799.836,806.05,791.848,798.064,6216487
2012-11-12,792.738,798.064,790.07,792.738,2533455
2012-11-13,797.172,798.064,784.748,790.07,3663310
2012-11-14,787.412,790.96,779.418,781.194,4442267
2012-11-15,782.97,797.172,779.418,796.284,8325240
2012-11-16,807.824,814.044,802.502,811.378,8138811
2012-11-20,830.912,832.68,823.804,827.356,6614131
2012-11-21,834.456,847.776,832.68,841.56,8323549
2012-11-22,852.214,863.754,850.438,861.98,9344704
2012-11-26,866.418,876.182,857.54,861.092,7936610
2012-11-27,861.092,869.97,852.214,859.316,6843914
2012-11-28,852.214,859.316,845.112,846,5748426
2012-11-29,852.214,859.316,848.662,857.54,5997936
2012-11-30,866.418,866.418,855.766,861.092,7032608
2012-12-03,863.754,866.418,851.326,853.99,7271415
2012-12-04,852.214,858.43,846,846,6137056
2012-12-05,842.45,859.316,841.56,853.99,5103511
2012-12-06,863.754,870.856,859.316,869.97,7648783
2012-12-07,869.97,871.74,864.646,865.532,3934791
2012-12-10,872.63,880.62,869.078,873.516,7524312
2012-12-11,876.182,877.954,862.866,869.078,8600662
2012-12-12,875.294,876.182,864.646,865.532,5616064
2012-12-13,878.846,884.172,875.294,881.508,8104454
2012-12-14,871.74,877.064,862.866,868.192,26054331
2012-12-17,881.508,889.498,870.856,871.74,10000871
2012-12-18,884.172,889.498,875.294,875.294,7512491
2012-12-19,887.718,903.702,885.056,901.924,11702419
2012-12-20,909.028,926.784,905.476,910.804,13289637
2012-12-21,932.108,939.212,893.046,893.046,11029354
2012-12-25,923.232,928.56,909.028,910.804,4922718
2012-12-26,923.232,923.232,909.028,919.68,7127801
2012-12-27,923.232,928.56,910.804,912.578,7567122
2012-12-28,919.68,935.656,916.128,928.56,8145564
2013-01-04,958.742,960.514,949.862,958.742,7903376
2013-01-07,972.944,972.944,933.886,935.656,7271415
2013-01-08,937.436,949.862,933.886,939.212,6751555
2013-01-09,932.108,946.308,932.108,935.656,6402343
2013-01-10,948.09,960.514,948.09,955.188,5966957
2013-01-11,971.166,978.268,964.066,967.614,14088310
2013-01-15,990.7,990.7,972.944,978.268,7517558
2013-01-16,976.496,978.268,955.188,956.96,7492774
2013-01-17,971.166,972.944,942.76,962.288,8269481
2013-01-18,985.37,1004.9,983.596,999.578,13758825
2013-01-21,994.248,999.578,974.72,974.72,7437020
2013-01-22,978.268,988.918,960.514,967.614,10209841
2013-01-23,960.514,964.066,940.982,940.982,8844551
2013-01-24,939.212,955.188,937.436,946.308,12109076
2013-01-25,983.596,999.578,971.166,999.578,13293577
2013-01-28,999.578,1001.35,972.944,972.944,9852743
2013-01-29,967.614,994.248,965.844,969.392,16714140
2013-01-30,985.37,1008.45,976.496,1006.68,11144811
2013-01-31,994.248,1006.68,980.046,992.476,10862072
2013-02-01,997.8,999.578,983.596,987.146,7932101
2013-02-04,992.476,992.476,976.496,978.268,7477566
2013-02-05,965.844,980.046,964.066,967.614,7046125
2013-02-06,996.024,1006.68,985.37,1004.9,10608058
2013-02-07,990.7,1001.35,983.596,992.476,8587709
2013-02-08,971.166,981.82,969.392,972.944,12065148
2013-02-12,999.578,1008.45,990.7,996.024,8196265
2013-02-13,997.8,1006.68,983.596,988.918,6231690
2013-02-14,994.248,997.8,983.596,990.7,6035674
2013-02-15,992.476,997.8,976.496,985.37,9705747
2013-02-18,996.024,1004.9,994.248,1001.35,7600920
2013-02-19,990.7,999.578,983.596,983.596,6259277
2013-02-20,999.578,1027.98,994.248,1019.1,14996806
2013-02-21,1019.1,1027.98,1001.35,1004.9,8604039
2013-02-22,999.578,1015.55,994.248,1013.78,7341264
2013-02-25,1029.76,1036.86,1026.21,1036.86,8466615
2013-02-26,1013.78,1022.66,1004.9,1006.68,9897818
2013-02-27,1012,1013.78,990.7,990.7,6580887
2013-02-28,1010.23,1012,999.578,1012,9556487
2013-03-01,996.024,1015.55,996.024,1008.45,5383442
2013-03-04,1015.55,1019.1,1004.9,1004.9,6587660
2013-03-05,1004.9,1008.45,985.37,987.146,10670570
2013-03-06,999.578,1004.9,981.82,1003.13,11256329
2013-03-07,1027.98,1038.64,1010.23,1015.55,17422115
2013-03-08,1020.88,1027.98,1010.23,1022.66,42745927
2013-03-11,1031.53,1042.18,1024.43,1036.86,12926339
2013-03-12,1038.64,1056.39,1035.08,1042.18,12182876
2013-03-13,1036.86,1058.16,1035.08,1052.84,10487512
2013-03-14,1059.94,1090.12,1051.06,1088.35,14992312
2013-03-15,1091.9,1141.61,1091.9,1141.61,19794495
2013-03-18,1134.51,1138.06,1106.1,1109.65,11816760
2013-03-19,1122.08,1132.73,1120.3,1132.73,6703677
2013-03-21,1136.29,1157.59,1136.29,1139.83,13432133
2013-03-22,1136.29,1138.06,1114.98,1114.98,12723585
2013-03-25,1130.96,1141.61,1123.85,1130.96,10043118
2013-03-26,1127.41,1141.61,1122.08,1130.96,8537028
2013-03-27,1127.41,1134.51,1111.43,1111.43,7414485
2013-03-28,1111.43,1122.08,1097.22,1102.55,10821521
2013-03-29,1107.88,1113.2,1099,1109.65,5565936
2013-04-01,1091.9,1093.67,1061.71,1063.49,11764388
2013-04-02,1054.61,1058.16,1024.43,1042.18,10829966
2013-04-03,1035.08,1051.06,1027.98,1045.73,9931595
2013-04-04,1019.1,1084.8,1019.1,1083.02,14256719
2013-04-05,1127.41,1134.51,1088.35,1091.9,16770468
2013-04-08,1123.85,1132.73,1109.65,1120.3,11416303
2013-04-09,1129.18,1136.29,1109.65,1114.98,10151264
2013-04-10,1106.1,1118.53,1099,1102.55,11857879
2013-04-11,1118.53,1148.72,1113.2,1146.94,19275188
2013-04-12,1159.36,1161.14,1127.41,1141.61,16477568
2013-04-15,1139.83,1141.61,1114.98,1114.98,9337382
2013-04-16,1097.22,1143.39,1090.12,1130.96,16189188
2013-04-17,1129.18,1150.49,1125.63,1146.94,8903123
2013-04-18,1136.29,1159.36,1132.73,1145.16,12853128
2013-04-19,1154.04,1161.14,1138.06,1155.81,10719012
2013-04-22,1171.79,1184.22,1168.24,1171.79,8451975
2013-04-23,1171.79,1196.65,1170.01,1185.99,9842044
2013-04-24,1209.08,1223.28,1203.75,1217.96,10529764
2013-04-25,1225.06,1226.83,1178.89,1184.22,13485074
2013-04-26,1209.08,1209.08,1175.34,1180.67,14646482
2013-04-30,1180.67,1185.99,1162.92,1164.69,9709129
2013-05-01,1161.14,1168.24,1150.49,1162.92,6089178
2013-05-02,1139.83,1155.81,1138.06,1139.83,7839731
2013-05-07,1180.67,1194.88,1178.89,1189.55,10047068
2013-05-08,1189.55,1194.88,1180.67,1189.55,8917778
2013-05-09,1180.67,1191.32,1164.69,1166.47,5594098
2013-05-10,1200.2,1201.98,1182.45,1187.77,9402169
2013-05-13,1203.75,1205.53,1196.65,1201.98,6099882
2013-05-14,1205.53,1205.53,1191.32,1194.88,6083547
2013-05-15,1209.08,1244.59,1205.53,1239.26,14501720
2013-05-16,1257.01,1271.22,1233.94,1239.26,10213212
2013-05-17,1239.26,1267.66,1237.48,1262.34,7967025
2013-05-20,1274.77,1281.87,1264.12,1274.77,7702302
2013-05-21,1269.44,1296.07,1269.44,1287.2,6870963
2013-05-22,1294.3,1297.85,1271.22,1280.1,7438701
2013-05-23,1281.87,1290.75,1175.34,1177.11,19287568
2013-05-24,1194.88,1232.16,1146.94,1193.1,15454158
2013-05-27,1154.04,1175.34,1148.72,1148.72,9187553
2013-05-28,1130.96,1173.57,1113.2,1157.59,11050198
2013-05-29,1189.55,1194.88,1150.49,1157.59,10881226
2013-05-30,1127.41,1154.04,1109.65,1116.75,12983240
2013-05-31,1150.49,1161.14,1129.18,1148.72,13586466
2013-06-03,1143.39,1145.16,1113.2,1116.75,9149831
2013-06-04,1118.53,1138.06,1102.55,1130.96,10912200
2013-06-05,1141.61,1145.16,1107.88,1111.43,12255528
2013-06-06,1095.45,1129.18,1083.02,1100.78,10707739
2013-06-07,1095.45,1122.08,1075.92,1100.78,14809254
2013-06-10,1136.29,1146.94,1114.98,1145.16,8065026
2013-06-11,1134.51,1155.81,1120.3,1141.61,8489703
2013-06-12,1123.85,1146.94,1116.75,1138.06,6864758
2013-06-13,1106.1,1107.88,1051.06,1056.39,11218596
2013-06-14,1107.88,1114.98,1086.58,1088.35,19624395
2013-06-17,1077.7,1130.96,1070.59,1130.96,6650167
2013-06-18,1123.85,1138.06,1116.75,1127.41,5008329
2013-06-19,1150.49,1154.04,1122.08,1134.51,9661805
2013-06-20,1114.98,1132.73,1102.55,1102.55,10821521
2013-06-21,1074.14,1114.98,1070.59,1107.88,12050514
2013-06-24,1120.3,1129.18,1088.35,1093.67,6939675
2013-06-25,1097.22,1104.32,1067.04,1081.25,11292396
2013-06-26,1104.32,1123.85,1090.12,1104.32,10257724
2013-06-27,1122.08,1141.61,1120.3,1139.83,8546589
2013-06-28,1154.04,1177.11,1148.72,1168.24,11407290
2013-07-01,1166.47,1175.34,1145.16,1171.79,9016337
2013-07-02,1194.88,1196.65,1173.57,1185.99,7970407
2013-07-03,1189.55,1191.32,1175.34,1189.55,7331124
2013-07-04,1182.45,1198.43,1180.67,1198.43,3621063
2013-07-05,1201.98,1225.06,1201.98,1225.06,5555238
2013-07-08,1242.81,1249.91,1201.98,1201.98,7384628
2013-07-09,1214.4,1232.16,1207.3,1230.38,6770703
2013-07-10,1232.16,1235.71,1214.4,1225.06,5003261
2013-07-11,1226.83,1228.61,1207.3,1221.51,6478946
2013-07-12,1217.96,1241.03,1217.96,1228.61,9491147
2013-07-16,1241.03,1248.13,1235.71,1241.03,5971461
2013-07-17,1228.61,1242.81,1225.06,1237.48,6308846
2013-07-18,1237.48,1257.01,1235.71,1255.24,5266857
2013-07-19,1257.01,1260.57,1216.18,1225.06,10198010
2013-07-22,1233.94,1237.48,1209.08,1223.28,6672134
2013-07-23,1216.18,1239.26,1212.63,1235.71,5039872
2013-07-24,1226.83,1230.38,1212.63,1228.61,7755801
2013-07-25,1226.83,1235.71,1166.47,1178.89,19691975
2013-07-26,1194.88,1196.65,1173.57,1175.34,12674016
2013-07-29,1122.08,1134.51,1100.78,1102.55,13517175
2013-07-30,1099,1113.2,1090.12,1093.67,10966831
2013-07-31,1084.8,1093.67,1070.59,1086.58,10096632
2013-08-01,1132.73,1136.29,1106.1,1123.85,13481702
2013-08-02,1154.04,1162.92,1132.73,1161.14,8395653
2013-08-05,1148.72,1148.72,1127.41,1141.61,5792353
2013-08-06,1143.39,1159.36,1127.41,1159.36,7672445
2013-08-07,1129.18,1139.83,1109.65,1111.43,9359344
2013-08-08,1104.32,1134.51,1100.78,1104.32,6931795
2013-08-09,1104.32,1118.53,1100.78,1106.1,8632774
2013-08-12,1099,1118.53,1095.45,1109.65,4424814
2013-08-13,1123.85,1132.73,1113.2,1130.96,4861323
2013-08-14,1129.18,1134.51,1114.98,1134.51,5239818
2013-08-15,1116.75,1129.18,1102.55,1107.88,5760247
2013-08-16,1088.35,1100.78,1086.58,1093.67,4369040
2013-08-19,1091.9,1097.22,1083.02,1095.45,4199505
2013-08-20,1084.8,1099,1074.14,1074.14,7656673
2013-08-21,1074.14,1079.47,1059.94,1065.26,8162468
2013-08-22,1065.26,1074.14,1058.16,1067.04,5566490
2013-08-23,1075.92,1088.35,1074.14,1079.47,8993807
2013-08-26,1081.25,1086.58,1063.49,1067.04,5568191
2013-08-27,1059.94,1072.37,1056.39,1059.94,6153955
2013-08-28,1029.76,1047.51,1024.43,1043.96,8243570
2013-08-29,1043.96,1075.92,1043.96,1072.37,7669617
2013-08-30,1083.02,1088.35,1047.51,1052.84,8138811
2013-09-02,1054.61,1059.94,1043.96,1052.84,4727834
2013-09-03,1077.7,1091.9,1070.59,1091.9,6347706
2013-09-04,1077.7,1104.32,1075.92,1102.55,5184623
2013-09-05,1118.53,1118.53,1093.67,1102.55,4574075
2013-09-06,1106.1,1107.88,1090.12,1091.9,4290752
2013-09-09,1111.43,1111.43,1070.59,1075.92,9314289
2013-09-10,1077.7,1083.02,1068.82,1072.37,8226112
2013-09-11,1061.71,1063.49,1040.41,1043.96,13261465
2013-09-12,1035.08,1049.29,1033.31,1045.73,9172924
2013-09-13,1036.86,1045.73,1026.21,1038.64,19337132
2013-09-17,1043.96,1051.06,1040.41,1040.41,10462174
2013-09-18,1061.71,1072.37,1058.16,1068.82,14215031
2013-09-19,1086.58,1090.12,1077.7,1090.12,9189254
2013-09-20,1091.9,1099,1084.8,1090.12,7228056
2013-09-24,1086.58,1100.78,1084.8,1088.35,4820213
2013-09-25,1091.9,1091.9,1081.25,1090.12,6659739
2013-09-26,1091.9,1097.22,1070.59,1095.45,9773337
2013-09-27,1093.67,1099,1088.35,1091.9,6458665
2013-09-30,1065.26,1077.7,1056.39,1065.26,6504847
2013-10-01,1067.04,1072.37,1058.16,1061.71,7291690
2013-10-02,1065.26,1072.37,1031.53,1038.64,11153819
2013-10-03,1036.86,1042.18,1006.68,1012,14611562
2013-10-04,999.578,1012,999.578,1001.35,9405536
2013-10-07,1001.35,1012,978.268,980.046,8432822
2013-10-08,976.496,996.024,976.496,990.7,6330249
2013-10-09,983.596,1008.45,980.046,1008.45,6977972
2013-10-10,1012,1027.98,999.578,1026.21,7657801
2013-10-11,1043.96,1052.84,1036.86,1043.96,10592840
2013-10-15,1045.73,1047.51,1035.08,1043.96,5412162
2013-10-16,1029.76,1047.51,1026.21,1045.73,4448477
2013-10-17,1054.61,1061.71,1051.06,1058.16,6069466
2013-10-18,1059.94,1061.71,1033.31,1045.73,6574133
2013-10-21,1047.51,1052.84,1036.86,1045.73,4503098
2013-10-22,1038.64,1052.84,1036.86,1049.29,3509545
2013-10-23,1058.16,1058.16,1026.21,1026.21,6741409
2013-10-24,1008.45,1040.41,1003.13,1019.1,11292396
2013-10-25,994.248,997.8,971.166,972.944,17928478
2013-10-28,976.496,988.918,972.944,980.046,12321996
2013-10-29,981.82,985.37,971.166,972.944,7716941
2013-10-30,988.918,999.578,987.146,994.248,9519866
2013-10-31,994.248,997.8,981.82,981.82,6344330
2013-11-01,988.918,994.248,972.944,976.496,9145316
2013-11-05,994.248,1008.45,988.918,999.578,11772269
2013-11-06,990.7,1024.43,988.918,1010.23,9600425
2013-11-07,1008.45,1008.45,988.918,996.024,6623692
2013-11-08,978.268,994.248,976.496,992.476,7341828
2013-11-11,1004.9,1043.96,1001.35,1040.41,16507989
2013-11-12,1027.98,1051.06,1026.21,1051.06,12602475
2013-11-13,1026.21,1033.31,1017.33,1024.43,11456285
2013-11-14,1029.76,1043.96,1020.88,1033.31,9971029
2013-11-15,1049.29,1059.94,1042.18,1054.61,11768318
2013-11-18,1059.94,1059.94,1047.51,1056.39,6352774
2013-11-19,1047.51,1047.51,1035.08,1040.41,6838293
2013-11-20,1045.73,1049.29,1029.76,1033.31,5945559
2013-11-21,1036.86,1042.18,1020.88,1031.53,11264793
2013-11-22,1045.73,1051.06,1031.53,1047.51,10604113
2013-11-25,1059.94,1063.49,1047.51,1063.49,7744544
2013-11-26,1056.39,1061.71,1043.96,1045.73,7242700
2013-11-27,1038.64,1042.18,1035.08,1038.64,5024649
2013-11-28,1049.29,1052.84,1038.64,1047.51,5391333
2013-11-29,1042.18,1052.84,1036.86,1051.06,7309721
2013-12-02,1054.61,1056.39,1038.64,1042.18,3998431
2013-12-03,1049.29,1051.06,1042.18,1045.73,6919953
2013-12-04,1033.31,1040.41,1017.33,1026.21,7593593
2013-12-05,1026.21,1031.53,1010.23,1013.78,8474505
2013-12-06,1010.23,1024.43,1008.45,1020.88,7104702
2013-12-09,1045.73,1052.84,1036.86,1052.84,9081108
2013-12-10,1054.61,1054.61,1042.18,1049.29,5840790
2013-12-11,1040.41,1052.84,1036.86,1042.18,5853753
2013-12-12,1035.08,1035.08,1020.88,1029.76,7063593
2013-12-13,1033.31,1051.06,1031.53,1043.96,22628147
2013-12-16,1045.73,1047.51,1026.21,1027.98,6201823
2013-12-17,1035.08,1043.96,1031.53,1033.31,5268543
2013-12-18,1035.08,1056.39,1033.31,1056.39,9995250
2013-12-19,1065.26,1077.7,1059.94,1072.37,14430205
2013-12-20,1065.26,1081.25,1061.71,1079.47,10031292
2013-12-24,1084.8,1090.12,1065.26,1070.59,8684587
2013-12-25,1070.59,1077.7,1065.26,1074.14,5609305
2013-12-26,1083.02,1090.12,1079.47,1086.58,5497214
2013-12-27,1090.12,1090.12,1077.7,1088.35,5195322
2013-12-30,1091.9,1093.67,1081.25,1090.12,5007760
2014-01-06,1088.35,1090.12,1068.82,1075.92,10204204
2014-01-07,1068.82,1072.37,1058.16,1061.71,8497589
2014-01-08,1072.37,1074.14,1061.71,1067.04,7103580
2014-01-09,1052.84,1056.39,1036.86,1043.96,13228810
2014-01-10,1033.31,1042.18,1031.53,1040.41,12317487
2014-01-14,1024.43,1028.87,1016.27,1020.88,10918968
2014-01-15,1035.08,1038.64,1029.76,1038.46,7373929
2014-01-16,1043.96,1050.17,1032.77,1035.08,5784462
2014-01-17,1029.93,1048.93,1027.09,1043.43,10412600
2014-01-20,1039.88,1040.23,1030.46,1034.2,5442578
2014-01-21,1036.86,1048.4,1031.53,1040.06,5337250
2014-01-22,1037.21,1043.61,1028.69,1039.7,6860818
2014-01-23,1049.29,1049.64,1029.93,1030.65,7449974
2014-01-24,1020.53,1021.41,1007.21,1013.78,11663569
2014-01-27,982.884,996.736,982.708,993.356,9547469
2014-01-28,997.8,1004.9,977.204,995.316,14608739
2014-01-29,1045.73,1045.91,1028.87,1035.79,13337504
2014-01-30,1003.3,1032.6,1002.06,1031,15134814
2014-01-31,1034.9,1035.79,1015.73,1023.19,9197693
2014-02-03,1021.94,1032.6,1011.11,1018.22,6110586
2014-02-04,999.396,1004.37,972.412,973.122,13989183
2014-02-05,982.708,986.082,972.588,977.734,11291264
2014-02-06,980.046,983.418,974.54,974.72,6888420
2014-02-07,989.812,1020.88,989.634,1012.54,9999754
2014-02-10,1028.87,1029.4,1015.02,1018.39,5159828
2014-02-12,1018.75,1024.96,1007.39,1019.1,8040236
2014-02-13,1014.67,1019.1,1004.01,1008.45,6056513
2014-02-14,1003.66,1016.97,986.44,989.102,11607242
2014-02-17,987.498,993.182,972.588,978.802,8177676
2014-02-18,984.838,1009.34,982.53,1005.08,7774386
2014-02-19,994.43,1005.79,992.65,997.8,7141313
2014-02-20,996.024,999.038,977.734,979.688,7863952
2014-02-21,986.44,1016.62,986.44,1015.91,10134929
2014-02-24,1004.9,1023.54,995.136,1011.11,5612682
2014-02-25,1022.48,1027.27,1017.15,1025.5,5287701
2014-02-26,1018.57,1038.28,1017.33,1034.37,8556171
2014-02-27,1030.29,1037.93,1015.55,1025.5,5043807
2014-02-28,1021.94,1031.89,1016.27,1022.3,5777719
2014-03-03,1006.68,1011.29,989.102,1008.63,5389642
2014-03-04,999.396,1018.39,996.378,1016.62,4051945
2014-03-05,1019.46,1025.85,1011.65,1013.42,6463743
2014-03-06,1000.46,1009.87,995.488,1005.25,9829650
2014-03-07,1019.81,1028.69,1016.97,1026.38,7755801
2014-03-10,1013.07,1022.66,1004.72,1010.58,8123608
2014-03-11,1019.1,1023.9,1011.65,1022.3,5451037
2014-03-12,1003.13,1005.08,991.052,997.444,8629387
2014-03-13,993.356,1000.46,987.326,990.342,6052019
2014-03-14,971.346,974.004,959.094,963.352,20030488
2014-03-17,955.014,960.87,943.646,952.35,5880787
2014-03-18,959.274,963.178,948.266,949.33,5302330
2014-03-19,949.862,966.018,937.612,950.04,8325799
2014-03-20,953.766,956.43,935.128,940.63,7564309
2014-03-24,951.284,989.454,950.394,980.046,14026925
2014-03-25,985.902,1004.37,981.82,989.102,14443148
2014-03-26,999.932,1003.13,986.26,994.072,10948247
2014-03-27,1002.95,1026.92,988.39,1022.12,13108828
2014-03-28,1011.83,1046.44,1010.23,1042.54,11538525
2014-03-31,1049.29,1050.17,1039.17,1047.16,6959956
2014-04-01,1047.51,1048.4,1039.34,1044.49,6774085
2014-04-02,1047.86,1055.32,1044.49,1047.51,7696107
2014-04-03,1047.33,1054.44,1036.15,1045.2,6035115
2014-04-04,1041.3,1053.55,1040.58,1049.29,5362039
2014-04-07,1035.26,1038.64,1026.92,1032.07,5625625
2014-04-08,1027.09,1045.91,1025.5,1037.04,8669384
2014-04-09,1021.94,1034.37,1021.23,1030.46,8145564
2014-04-10,1043.96,1048.75,1037.93,1045.38,9168400
2014-04-11,1032.95,1043.79,1029.76,1036.86,13671508
2014-04-14,1040.41,1048.58,1038.64,1039.34,6400088
2014-04-15,1048.22,1057.28,1046.09,1051.59,9413990
2014-04-16,1060.47,1073.79,1058.16,1067.93,14848688
2014-04-17,1073.26,1088.35,1071.12,1076.99,15191136
2014-04-18,1081.42,1087.28,1080,1086.58,7800881
2014-04-21,1086.58,1096.51,1085.86,1093.32,9440455
2014-04-22,1097.22,1117.64,1097.22,1106.28,13294704
2014-04-23,1108.59,1113.2,1092.25,1104.51,9282746
2014-04-24,1104.51,1104.86,1075.92,1080.53,8571937
2014-04-25,1070.59,1089.95,1063.49,1072.72,11478257
2014-04-28,1057.28,1066.15,1057.28,1064.56,5323179
2014-04-30,1079.12,1083.02,1062.07,1064.91,6387714
2014-05-01,1056.57,1058.16,1032.6,1052.66,15150016
2014-05-02,1050.71,1066.51,1043.43,1064.38,8941988
2014-05-07,1063.13,1064.2,1041.3,1044.14,8931848
2014-05-08,1050.17,1070.24,1049.47,1058.88,6673261
2014-05-09,1046.62,1057.99,1041.3,1049.11,6150578
2014-05-12,1047.69,1052.66,1044.85,1044.85,3364784
2014-05-13,1065.26,1072.01,1063.49,1067.4,5018469
2014-05-14,1060.47,1070.06,1058.88,1066.68,3109079
2014-05-15,1054.61,1061.01,1048.05,1059.59,3953950
2014-05-16,1050.53,1065.44,1049.47,1064.38,7039361
2014-05-19,1057.81,1067.04,1051.95,1056.21,3898734
2014-05-20,1058.7,1064.38,1053.55,1057.1,3146811
2014-05-21,1053.55,1061.18,1049.82,1057.99,4290188
2014-05-22,1066.33,1082.31,1064.56,1079.47,5162641
2014-05-23,1079.47,1081.78,1070.95,1075.56,5786163
2014-05-26,1082.84,1082.84,1075.39,1082.66,4281180
2014-05-27,1080.89,1096.51,1080.18,1088.17,5155888
2014-05-28,1084.97,1090.83,1077.16,1084.44,4389879
2014-05-29,1075.03,1079.65,1069.53,1076.45,3591221
2014-05-30,1074.32,1081.42,1070.95,1073.97,6553294
2014-06-02,1081.25,1100.42,1080.36,1096.16,4978466
2014-06-03,1102.55,1107.17,1096.69,1097.22,5277556
2014-06-04,1105.57,1107.17,1087.64,1094.21,5144631
2014-06-05,1100.95,1108.77,1092.96,1094.91,5737163
2014-06-06,1102.55,1105.57,1084.08,1095.63,7010083
2014-06-09,1100.6,1103.79,1097.58,1097.94,4480004
2014-06-10,1099.71,1101.49,1072.01,1075.21,8638405
2014-06-11,1071.12,1074.68,1063.67,1068.82,6751555
2014-06-12,1064.56,1068.64,1056.39,1064.91,6881098
2014-06-13,1061.54,1072.01,1055.32,1071.48,13888359
2014-06-16,1065.44,1074.5,1062.61,1073.43,6027224
2014-06-17,1081.25,1081.96,1070.06,1074.14,7265230
2014-06-18,1074.14,1092.79,1073.97,1090.12,6290825
2014-06-19,1096.69,1117.29,1096.33,1116.93,11356599
2014-06-20,1109.65,1118.17,1089.59,1092.96,11112710
2014-06-23,1098.29,1105.75,1091.37,1103.97,11200022
2014-06-24,1107.88,1120.48,1102.55,1119.95,8221040
2014-06-25,1107.88,1115.33,1097.4,1098.11,6185503
2014-06-26,1098.29,1108.23,1096.51,1097.76,6720581
2014-06-27,1099.18,1105.93,1075.03,1083.2,8283567
2014-06-30,1090.12,1093.85,1079.65,1093.32,4824144
2014-07-01,1089.24,1120.3,1087.1,1116.22,10839542
2014-07-02,1120.3,1120.3,1109.65,1111.25,4767252
2014-07-03,1112.85,1114.8,1093.85,1097.76,4961578
2014-07-04,1102.55,1104.51,1096.87,1101.66,4035615
2014-07-07,1101.49,1102.02,1096.69,1098.65,3447592
2014-07-08,1094.21,1096.33,1083.38,1091.19,5438642
2014-07-09,1082.13,1091.37,1080,1087.81,4211909
2014-07-10,1086.58,1089.95,1075.03,1075.21,4095314
2014-07-11,1067.76,1086.22,1067.57,1078.58,6061022
2014-07-14,1087.81,1102.02,1086.92,1099.53,6277867
2014-07-15,1108.77,1117.29,1106.64,1111.43,6627648
2014-07-16,1100.95,1116.04,1100.95,1108.05,4122343
2014-07-17,1113.73,1116.93,1105.75,1109.65,4672634
2014-07-18,1099,1104.32,1092.96,1100.24,4134738
2014-07-22,1108.94,1119.42,1106.28,1118.35,6235640
2014-07-23,1120.48,1127.05,1115.86,1126.52,6115658
2014-07-24,1127.41,1144.27,1120.84,1128.12,11292960
2014-07-25,1135.04,1158.3,1121.02,1156.35,12188507
2014-07-28,1156.17,1162.03,1129.54,1155.28,6705368
2014-07-29,1153.69,1164.16,1152.09,1159.02,5456100
2014-07-30,1163.1,1165.57,1156.17,1162.74,4972287
2014-07-31,1164.69,1172.86,1159.54,1168.24,7028658
2014-08-01,1164.34,1170.55,1156.17,1156.17,6516120
2014-08-04,1153.86,1161.67,1147.82,1154.75,5850935
2014-08-05,1154.04,1157.06,1137.35,1141.61,6441208
2014-08-06,1137.88,1137.88,1121.19,1124.92,6562861
2014-08-07,1129.18,1131.14,1117.64,1127.58,4892297
2014-08-08,1117.11,1124.39,1092.79,1093.14,8588841
2014-08-11,1118.17,1118.35,1104.15,1116.4,6115658
2014-08-12,1124.03,1125.63,1115.69,1123.32,3609242
2014-08-13,1115.33,1121.02,1111.43,1118.35,3215534
2014-08-14,1127.41,1135.04,1125.81,1132.91,3659923
2014-08-15,1134.51,1141.43,1133.09,1135.93,3324807
2014-08-18,1135.4,1138.24,1131.14,1133.98,2214090
2014-08-19,1142.32,1147.29,1138.59,1144.63,4196697
2014-08-20,1148,1153.69,1147.64,1149.6,3885796
2014-08-21,1151.2,1158.3,1151.02,1152.97,3954503
2014-08-22,1159.36,1162.03,1154.75,1157.94,4703044
2014-08-25,1161.85,1163.98,1157.59,1161.14,3180055
2014-08-26,1161.14,1163.98,1155.46,1161.67,3418872
2014-08-27,1159.19,1160.43,1151.2,1156.35,3758507
2014-08-28,1150.84,1156.35,1147.12,1152.8,3034172
2014-08-29,1149.24,1153.33,1142.5,1146.23,4096441
2014-09-01,1152.44,1165.57,1149.78,1161.49,2909696
2014-09-02,1159.54,1182.27,1159.54,1175.34,4334126
2014-09-03,1181.02,1185.64,1176.05,1177.3,4143751
2014-09-04,1173.21,1179.07,1168.24,1174.99,2669193
2014-09-05,1184.93,1185.99,1171.79,1175.34,3915085
2014-09-08,1176.59,1186.17,1176.23,1184.4,3741045
2014-09-09,1189.55,1200.02,1187.06,1197.72,5495528
2014-09-10,1188.83,1202.68,1184.76,1200.91,4828094
2014-09-11,1203.75,1205.35,1195.76,1200.74,4845551
2014-09-12,1195.94,1199.84,1181.73,1191.5,16737224
2014-09-16,1196.65,1212.63,1193.63,1211.39,7506291
2014-09-17,1211.21,1222.39,1211.21,1216,7078795
2014-09-18,1223.64,1230.03,1218.84,1224.88,6982475
2014-09-19,1233.94,1272.81,1233.58,1269.44,12679083
2014-09-22,1270.33,1280.1,1262.69,1268.55,7252271
2014-09-24,1255.95,1285.06,1255.41,1276.19,7781723
2014-09-25,1285.78,1297.85,1278.68,1297.85,8174284
2014-09-26,1262.34,1265.89,1253.82,1261.81,11630899
2014-09-29,1277.08,1278.14,1266.43,1274.41,6882226
2014-09-30,1265,1272.64,1259.68,1272.64,8900874
2014-10-01,1267.66,1279.38,1261.28,1267.85,5251081
2014-10-02,1242.99,1245.83,1222.57,1222.75,9628007
2014-10-03,1222.93,1239.26,1217.78,1231.45,6881667
2014-10-06,1242.81,1249.38,1236.42,1240.15,6291389
2014-10-07,1233.58,1243.52,1231.8,1237.48,4483940
2014-10-08,1216.54,1226.3,1212.81,1221.86,5486515
2014-10-09,1223.46,1238.37,1219.73,1223.81,6200142
2014-10-10,1206.95,1207.3,1182.62,1190.26,11887737
2014-10-14,1168.77,1198.43,1165.4,1166.82,11722141
2014-10-15,1182.45,1198.43,1173.39,1197.36,8462669
2014-10-16,1159.72,1169.31,1157.06,1163.1,10252656
2014-10-17,1159.89,1168.95,1142.32,1143.57,7625699
2014-10-20,1174.63,1197.72,1164.16,1194.16,8863700
2014-10-21,1206.95,1207.12,1164.34,1169.13,7418431
2014-10-22,1187.77,1189.02,1166.82,1179.61,9073212
2014-10-23,1170.55,1205,1168.24,1200.02,6921644
2014-10-24,1214.58,1215.82,1195.05,1200.74,6039614
2014-10-27,1214.4,1226.47,1207.48,1224.7,4603922
2014-10-28,1221.69,1228.61,1208.19,1219.38,5349076
2014-10-29,1172.33,1193.45,1166.47,1190.61,12423383
2014-10-30,1189.55,1190.26,1183.87,1186.35,10151822
2014-10-31,1204.1,1268.02,1191.32,1250.62,16194819
2014-11-04,1304.95,1304.95,1251.69,1278.85,17596724
2014-11-05,1273.88,1307.26,1271.22,1306.73,11913080
2014-11-06,1304.6,1318.98,1292.52,1300.87,7525454
2014-11-07,1308.51,1315.6,1304.06,1314.72,6838846
2014-11-10,1309.92,1325.37,1309.92,1316.85,5162641
2014-11-11,1320.75,1339.75,1319.33,1336.02,7713564
2014-11-12,1342.59,1359.81,1334.24,1341.53,7120468
2014-11-13,1337.97,1356.08,1327.14,1354.84,5589583
2014-11-14,1365.67,1371.71,1349.33,1371.53,12107400
2014-11-17,1353.6,1355.91,1296.07,1328.39,9125046
2014-11-18,1352.89,1371.53,1351.29,1371.18,7211147
2014-11-19,1378.45,1393.37,1368.69,1371,6933480
2014-11-20,1382.89,1393.19,1372.59,1380.05,5651547
2014-11-21,1367.09,1399.94,1358.39,1398.69,8297648
2014-11-25,1417.69,1419.47,1399.58,1407.04,6840542
2014-11-26,1395.5,1406.86,1394.08,1394.97,6246888
2014-11-27,1382.36,1400.65,1377.92,1393.37,4924967
2014-11-28,1395.14,1419.29,1394.97,1418.58,6315605
2014-12-01,1416.81,1446.63,1416.62,1441.3,5612113
2014-12-02,1424.62,1459.41,1424.44,1449.83,6098765
2014-12-03,1455.69,1464.74,1440.06,1440.06,6519502
2014-12-04,1458.35,1473.44,1456.04,1463.68,5540578
2014-12-05,1468.47,1508.59,1462.08,1508.06,11578512
2014-12-08,1509.12,1514.27,1486.4,1490.49,10979785
2014-12-09,1483.38,1512.14,1479.12,1498.83,10203082
2014-12-10,1477.88,1487.11,1434.91,1438.99,12035306
2014-12-11,1412.36,1463.14,1410.23,1448.59,10691988
2014-12-12,1443.08,1477.17,1441.3,1453.02,19519626
2014-12-15,1426.39,1434.03,1411.65,1413.08,8644600
2014-12-16,1395.5,1397.99,1350.76,1361.06,14947257
2014-12-17,1361.06,1380.41,1360.35,1372.59,8991562
2014-12-18,1399.22,1402.43,1387.87,1393.9,8471124
2014-12-19,1411.83,1417.87,1402.6,1412.54,7775518
2014-12-22,1420.35,1420.35,1397.45,1401.89,6202960
2014-12-24,1431,1432.42,1421.6,1428.16,6004131
2014-12-25,1427.46,1434.91,1422.13,1429.77,3042621
2014-12-26,1424.26,1441.66,1424.26,1435.09,3663868
2014-12-29,1445.92,1445.92,1407.39,1427.64,4566179
2014-12-30,1419.47,1421.6,1396.56,1396.56,5764197
2015-01-05,1390.88,1416.27,1386.09,1400.47,5091685
2015-01-06,1367.09,1371.89,1353.07,1356.79,11655689
2015-01-07,1355.55,1376.5,1355.19,1368.16,6209713
2015-01-08,1379.34,1391.95,1374.9,1378.63,5390774
2015-01-09,1377.74,1387.69,1369.22,1377.39,8816395
2015-01-13,1354.66,1369.4,1340.64,1368.69,8259341
2015-01-14,1349.7,1377.57,1348.8,1350.4,6980790
2015-01-15,1350.23,1386.44,1350.23,1379.16,6070030
2015-01-16,1349.33,1357.15,1335.13,1357.15,8798364
2015-01-19,1369.75,1375.43,1352.71,1374.73,5517485
2015-01-20,1389.46,1389.82,1375.26,1382.36,6620310
2015-01-21,1375.79,1384.67,1368.16,1381.65,5981596
2015-01-22,1381.3,1382.54,1367.44,1378.1,4899624
2015-01-23,1389.1,1397.8,1381.65,1397.8,4298642
2015-01-26,1379.34,1405.09,1375.08,1404.91,4481695
2015-01-27,1420.35,1430.3,1410.59,1430.12,6039614
2015-01-28,1418.05,1422.49,1414.14,1420.71,6234508
2015-01-29,1414.32,1420,1393.72,1399.58,5921897
2015-01-30,1420.35,1428.88,1393.37,1393.37,8903123
2015-02-02,1384.85,1401.71,1378.28,1393.02,5097321
2015-02-03,1393.02,1395.14,1356.97,1362.12,6758877
2015-02-04,1385.91,1409.7,1385.2,1398.87,6239571
2015-02-05,1410.77,1412.19,1388.57,1392.13,6671012
2015-02-06,1412.36,1416.45,1400.11,1403.49,4724462
2015-02-09,1418.58,1426.92,1406.68,1412.36,6083547
2015-02-10,1408.82,1425.5,1406.68,1414.85,4924409
2015-02-12,1433.85,1448.59,1432.61,1438.46,7590774
2015-02-13,1432.42,1440.42,1427.99,1438.11,6585969
2015-02-16,1429.41,1434.56,1420.35,1423.91,4506495
2015-02-17,1416.98,1417.51,1400.65,1412.54,6616380
2015-02-18,1424.26,1431.72,1413.25,1430.12,6804511
2015-02-19,1429.23,1456.4,1424.08,1454.8,7526576
2015-02-20,1461.37,1466.34,1453.91,1461.37,5539456
2015-02-23,1473.27,1475.39,1452.49,1458,6759435
2015-02-24,1455.86,1455.86,1439.35,1450.36,6529068
2015-02-25,1450.54,1451.42,1442.9,1448.59,6407974
2015-02-26,1454.62,1459.06,1447.7,1455.86,6764503
2015-02-27,1455.86,1458.7,1447.88,1456.4,8760063
2015-03-02,1455.69,1467.41,1448.94,1465.1,7222419
2015-03-03,1464.03,1465.28,1451.6,1464.03,5782777
2015-03-04,1453.55,1454.27,1425.15,1435.62,7480943
2015-03-05,1434.56,1445.03,1427.28,1432.61,5426811
2015-03-06,1445.21,1465.99,1439.71,1460.3,8269481
2015-03-09,1451.42,1464.56,1435.8,1446.45,5578885
2015-03-10,1456.57,1457.1,1419.82,1424.26,6671012
2015-03-11,1422.66,1429.77,1409.7,1418.4,6580328
2015-03-12,1425.68,1431.54,1412.19,1426.04,6283503
2015-03-13,1427.46,1439.53,1410.23,1423.2,21128810
2015-03-16,1429.23,1443.26,1427.64,1432.42,5895990
2015-03-17,1441.84,1456.57,1436.33,1455.15,7466867
2015-03-18,1454.09,1462.43,1445.39,1457.1,8867086
2015-03-19,1451.42,1459.06,1427.46,1435.98,7908438
2015-03-20,1437.93,1448.94,1431.19,1444.14,8472815
2015-03-23,1446.99,1458.53,1443.97,1455.86,5520303
2015-03-24,1445.21,1450.72,1426.92,1429.41,7880836
2015-03-25,1430.12,1450.54,1428.52,1449.47,7658928
2015-03-26,1436.33,1439.88,1423.02,1431.72,8685156
2015-03-27,1423.91,1450.89,1403.67,1420.71,6811254
2015-03-30,1410.23,1410.94,1388.57,1396.56,8043608
2015-03-31,1417.34,1420.35,1393.72,1393.72,9042243
2015-04-01,1383.07,1397.27,1354.84,1356.97,12156954
2015-04-02,1358.75,1384.14,1356.26,1374.73,9460167
2015-04-03,1371,1380.76,1359.99,1367.27,4649540
2015-04-06,1357.15,1357.15,1344.18,1352.35,8299897
2015-04-07,1375.43,1395.68,1370.82,1391.24,12679642
2015-04-08,1391.59,1417.69,1391.41,1410.06,10844615
2015-04-09,1414.85,1417.69,1400.11,1404.2,6124093
2015-04-10,1402.25,1403.13,1388.57,1389.82,9292322
2015-04-13,1394.25,1397.99,1373.12,1375.26,6542585
2015-04-14,1367.09,1367.27,1357.15,1359.81,9058015
2015-04-15,1356.44,1361.59,1353.24,1358.21,5972593
2015-04-16,1361.94,1361.94,1349.7,1359.81,6761695
2015-04-17,1361.41,1361.41,1348.8,1349.33,8288066
2015-04-20,1340.46,1347.92,1333,1339.39,6453044
2015-04-21,1349.33,1364.25,1342.41,1363.54,5285447
2015-04-22,1363.54,1380.05,1359.1,1378.98,7170611
2015-04-23,1386.62,1389.29,1370.46,1377.03,6815753
2015-04-24,1384.67,1385.38,1376.15,1380.23,5484266
2015-04-27,1393.55,1398.69,1371.71,1383.96,4663052
2015-04-28,1391.95,1407.93,1388.04,1404.2,7810448
2015-04-30,1331.58,1333.36,1267.85,1305.84,22016476
2015-05-01,1309.92,1317.38,1305.31,1311.88,10677324
2015-05-07,1304.78,1328.21,1300.51,1315.6,11013587
2015-05-08,1322.71,1331.94,1319.69,1329.45,14199269
2015-05-11,1331.58,1332.29,1320.04,1324.3,9819514
2015-05-12,1312.94,1316.67,1282.23,1294.48,13792049
2015-05-13,1302.82,1309.74,1293.59,1308.85,7709619
2015-05-14,1296.07,1306.37,1286.66,1286.66,6570188
2015-05-15,1302.29,1315.43,1301.93,1311.52,9290078
2015-05-18,1304.6,1317.55,1303.18,1312.05,7848181
2015-05-19,1320.4,1322.17,1307.97,1316.49,8264977
2015-05-20,1327.68,1332.11,1323.06,1328.92,8464934
2015-05-21,1327.14,1346.5,1324.3,1336.91,6013707
2015-05-22,1337.09,1345.26,1331.76,1341.7,4792042
2015-05-25,1345.79,1346.32,1333.36,1345.97,4331881
2015-05-26,1348.63,1350.76,1341.35,1346.14,4640537
2015-05-27,1348.45,1350.23,1335.31,1342.06,8327495
2015-05-28,1350.93,1372.42,1345.43,1363.54,13131937
2015-05-29,1353.24,1361.94,1342.06,1348.98,8886230
2015-06-01,1342.23,1345.43,1331.94,1343.48,6899678
2015-06-02,1340.46,1342.59,1328.74,1336.38,4856814
2015-06-03,1326.25,1336.55,1323.06,1333.36,5499469
2015-06-04,1335.13,1343.48,1328.21,1336.91,6119035
2015-06-05,1337.62,1350.05,1335.85,1349.51,7564868
2015-06-08,1357.51,1361.59,1340.99,1353.07,5653243
2015-06-09,1337.97,1343.48,1312.41,1315.07,8558989
2015-06-10,1311.34,1319.69,1295.54,1297.85,10834475
2015-06-11,1299.27,1306.55,1292.88,1297.67,11548101
2015-06-12,1290.75,1302.29,1289.86,1294.3,14186306
2015-06-15,1288.26,1297.14,1282.4,1287.55,6962759
2015-06-16,1278.5,1285.06,1269.09,1274.59,10600731
2015-06-17,1278.32,1287.2,1259.32,1262.52,8556171
2015-06-18,1263.94,1270.51,1256.13,1256.13,7570499
2015-06-19,1260.74,1275.83,1260.74,1261.28,8830471
2015-06-22,1268.38,1304.78,1268.38,1303,10794498
2015-06-23,1326.25,1352.71,1317.38,1352.18,13675459
2015-06-24,1357.86,1365.67,1341.88,1351.11,9411736
2015-06-25,1350.76,1362.47,1341.35,1355.19,8646286
2015-06-26,1359.99,1383.07,1355.02,1376.5,10885719
2015-06-29,1324.48,1361.24,1312.23,1346.68,10761249
2015-06-30,1353.42,1357.68,1335.49,1349.16,7900558
2015-07-01,1345.61,1345.97,1326.44,1327.5,5957949
2015-07-02,1345.26,1345.43,1331.94,1338.33,4964401
2015-07-03,1336.02,1345.43,1333.53,1343.12,3221723
2015-07-06,1316.49,1333.89,1314.36,1323.06,6668762
2015-07-07,1345.79,1360.88,1342.23,1354.66,7474748
2015-07-08,1343.48,1350.05,1298.03,1298.03,8624324
2015-07-09,1278.32,1297.32,1252.22,1297.32,10655352
2015-07-10,1289.33,1306.55,1280.1,1290.92,7442088
2015-07-13,1310.28,1315.6,1304.42,1309.39,4425931
2015-07-14,1321.82,1329.1,1316.67,1322.53,6945865
2015-07-15,1330.87,1330.87,1317.2,1329.45,4842718
2015-07-16,1337.79,1344.37,1336.2,1343.12,4562238
2015-07-17,1335.49,1341.17,1324.66,1329.98,5360349
2015-07-21,1337.79,1339.22,1311.16,1328.03,6642287
2015-07-22,1304.95,1311.16,1300.16,1301.4,5826719
2015-07-23,1315.07,1315.6,1284,1290.75,7955189
2015-07-24,1339.22,1352.71,1323.95,1344.9,16252837
2015-07-27,1337.26,1337.26,1303.71,1307.97,8125283
2015-07-28,1293.23,1307.26,1287.38,1293.06,7550792
2015-07-29,1302.82,1309.04,1287.73,1297.32,4531828
2015-07-30,1303.18,1319.69,1299.62,1308.51,6067765
2015-07-31,1309.74,1318.98,1307.79,1316.85,4939038
2015-08-03,1306.9,1314.18,1291.28,1298.92,5966398
2015-08-04,1289.15,1291.99,1281.34,1283.47,6468242
2015-08-05,1283.65,1309.74,1281.87,1302.64,5551851
2015-08-06,1315.96,1335.85,1314.18,1330.52,7812129
2015-08-07,1331.76,1347.21,1331.05,1342.06,5576635
2015-08-10,1331.05,1339.04,1321.28,1338.68,4783034
2015-08-11,1349.33,1356.97,1323.06,1336.38,6227176
2015-08-12,1321.28,1334.96,1316.13,1324.13,6067765
2015-08-13,1322.88,1325.55,1297.67,1313.83,8132616
2015-08-14,1310.28,1310.28,1295.01,1301.58,4820772
2015-08-17,1309.57,1322.17,1305.84,1321.82,3510673
2015-08-18,1327.68,1333.18,1319.16,1320.58,3091616
2015-08-19,1313.83,1313.83,1283.47,1285.06,6628196
2015-08-20,1280.27,1286.13,1269.62,1274.77,5997377
2015-08-21,1260.57,1278.14,1255.41,1255.59,9318239
2015-08-24,1225.06,1233.76,1191.32,1192.21,8847375
2015-08-25,1156.52,1219.2,1141.97,1143.92,15015400
2015-08-26,1143.39,1173.04,1129.18,1167,10573692
2015-08-27,1182.27,1191.32,1161.67,1169.13,7501218
2015-08-28,1191.86,1207.12,1181.2,1205.89,6562307
2015-08-31,1198.07,1205.53,1170.55,1184.76,6779157
2015-09-01,1174.1,1177.11,1136.46,1136.46,6761695
2015-09-02,1121.19,1150.84,1113.38,1129.36,6916013
2015-09-03,1136.46,1142.14,1111.07,1112.14,8772452
2015-09-04,1117.64,1118.53,1080,1091.9,10347275
2015-09-07,1087.1,1111.43,1075.74,1100.78,4561670
2015-09-08,1108.41,1125.63,1092.61,1093.32,6977972
2015-09-09,1125.99,1156.7,1094.91,1156.7,11608364
2015-09-10,1115.86,1134.15,1109.83,1129.71,5652111
2015-09-11,1129.54,1136.29,1112.49,1114.8,15410231
2015-09-14,1141.61,1150.13,1118.7,1123.68,7182432
2015-09-15,1135.75,1145.34,1121.19,1133.27,5812629
2015-09-16,1143.39,1165.4,1140.01,1153.86,5309094
2015-09-17,1170.73,1180.49,1160.61,1170.19,6233376
2015-09-18,1160.96,1160.96,1129.36,1133.98,9140823
2015-09-24,1120.12,1138.24,1086.58,1086.58,11286191
2015-09-25,1093.14,1097.4,1069.35,1090.12,9803748
2015-09-28,1099.89,1113.56,1081.78,1091.37,9073781
2015-09-29,1065.26,1066.15,1029.93,1030.82,9082236
2015-09-30,1066.33,1093.14,1049.29,1085.68,9253447
2015-10-01,1107.35,1140.72,1103.26,1127.77,9962011
2015-10-02,1115.16,1137.53,1111.61,1129,5306276
2015-10-05,1144.1,1148.89,1131.31,1144.1,4158395
2015-10-06,1155.81,1166.47,1142.68,1148.17,6035674
2015-10-07,1144.63,1168.77,1144.45,1164.69,6395021
2015-10-08,1168.24,1189.55,1161.31,1166.47,6858573
2015-10-09,1180.67,1212.27,1173.93,1211.56,10551736
2015-10-13,1201.98,1216,1201.8,1209.43,5820524
2015-10-14,1196.12,1197.18,1169.31,1175.7,6139321
2015-10-15,1162.92,1190.79,1157.24,1184.93,4644473
2015-10-16,1195.76,1210.32,1188.3,1202.33,3978166
2015-10-19,1185.64,1185.82,1164.34,1167,6798306
2015-10-20,1176.76,1187.06,1163.81,1184.93,5092254
2015-10-21,1180.67,1215.29,1179.79,1212.63,4633210
2015-10-22,1200.56,1217.78,1198.78,1208.9,3340004
2015-10-23,1235.71,1240.68,1228.61,1235.18,5801930
2015-10-26,1249.02,1263.23,1244.76,1247.96,4477760
2015-10-27,1248.31,1264.12,1230.38,1231.8,4668693
2015-10-28,1269.44,1282.58,1256.66,1280.45,10283057
2015-10-29,1287.2,1291.46,1267.85,1273.7,6578074
2015-10-30,1270.86,1292.7,1259.14,1284.36,8233434
2015-11-02,1261.63,1268.02,1253.46,1258.08,5957949
2015-11-04,1273.35,1281.69,1259.32,1260.92,7007270
2015-11-05,1269.44,1284.89,1259.5,1281.87,5656620
2015-11-06,1273.53,1274.41,1242.99,1261.1,9798675
2015-11-09,1268.55,1302.29,1264.47,1300.69,10000323
2015-11-10,1296.78,1296.78,1276.36,1285.6,5755743
2015-11-11,1280.98,1295.19,1279.38,1290.21,3024595
2015-11-12,1279.03,1289.68,1268.73,1282.58,5763070
2015-11-13,1261.1,1272.99,1257.37,1271.22,7676959
2015-11-16,1246.54,1257.19,1244.23,1250.8,7172866
2015-11-17,1274.77,1284.36,1269.98,1270.33,6708181
2015-11-18,1270.51,1280.45,1265.89,1265.89,6348275
2015-11-19,1283.47,1283.47,1259.68,1267.49,7137372
2015-11-20,1266.96,1273.7,1261.81,1273.7,5118155
2015-11-24,1267.85,1273.7,1255.24,1262.69,6747604
2015-11-25,1251.16,1257.9,1245.12,1253.46,7756933
2015-11-26,1264.12,1268.2,1248.13,1251.51,5142930
2015-11-27,1251.51,1251.86,1235.71,1238.91,5304021
2015-11-30,1237.66,1244.76,1230.56,1236.24,5793485
2015-12-01,1235.35,1251.51,1225.24,1251.51,5904439
2015-12-02,1251.69,1251.69,1232.16,1234.29,6320677
2015-12-03,1228.07,1238.01,1220.62,1232.51,6784784
2015-12-04,1211.74,1217.96,1204.1,1208.01,7844799
2015-12-07,1218.13,1228.61,1216.54,1222.39,4871458
2015-12-08,1222.39,1226.12,1202.87,1202.87,5119836
2015-12-09,1208.73,1211.56,1194.88,1200.56,7021346
2015-12-10,1189.55,1203.75,1185.46,1196.82,7416730
2015-12-11,1203.57,1215.12,1198.6,1208.9,14942184
2015-12-14,1178.36,1190.79,1161.31,1188.48,9514814
2015-12-15,1181.02,1184.76,1164.16,1164.16,6402912
2015-12-16,1193.99,1199.84,1180.32,1195.41,8143325
2015-12-17,1209.61,1222.22,1197.54,1204.46,7912968
2015-12-18,1210.67,1238.19,1174.1,1174.99,10765194
2015-12-21,1164.87,1179.25,1148,1177.3,6501481
2015-12-22,1169.13,1178.72,1166.47,1172.33,4165717
2015-12-24,1174.99,1182.98,1165.23,1165.93,5247140
2015-12-25,1164.69,1169.49,1149.6,1152.44,4617434
2015-12-28,1158.83,1178.36,1158.83,1175.17,2786342
2015-12-29,1172.5,1178.54,1161.67,1177.3,4109953
2015-12-30,1182.09,1184.76,1173.39,1174.81,3565873
2016-01-04,1166.47,1180.85,1149.06,1151.02,8416477
2016-01-05,1151.02,1159.54,1138.24,1149.42,6048058
2016-01-06,1150.49,1160.08,1131.84,1138.59,6159027
2016-01-07,1136.29,1142.5,1101.84,1102.02,8272858
2016-01-08,1088.35,1113.03,1085.33,1097.76,11301409
2016-01-12,1083.56,1095.63,1077.34,1083.73,11067086
2016-01-13,1105.04,1127.05,1102.55,1117.29,7093998
2016-01-14,1083.56,1099.18,1077.87,1095.63,7355913
2016-01-15,1113.38,1120.84,1084.97,1090.83,5826719
2016-01-18,1065.62,1092.96,1058.7,1087.64,7012891
2016-01-19,1073.97,1080.36,1047.51,1062.43,10539351
2016-01-20,1061.71,1064.91,1019.64,1020.35,10859264
2016-01-21,1020.88,1037.75,993.01,993.01,10876153
2016-01-22,1024.43,1053.19,1017.33,1053.02,9272047
2016-01-25,1069,1077.87,1056.57,1066.15,9168974
2016-01-26,1049.29,1054.08,1037.93,1040.06,6936309
2016-01-27,1051.06,1068.11,1050.35,1064.2,5752930
2016-01-28,1067.93,1074.32,1051.77,1051.77,6546536
2016-01-29,1069.53,1086.58,1031,1079.65,13153335
2016-02-01,1097.4,1100.78,1081.96,1092.07,10546104
2016-02-02,1069.35,1080.18,1063.49,1067.76,6778020
2016-02-03,1038.81,1050.88,1021.06,1027.63,7834664
2016-02-04,1016.44,1058.7,1016.44,1051.95,8066727
2016-02-05,1034.2,1041.48,1022.3,1035.26,6584832
2016-02-08,1026.92,1068.11,1024.96,1062.07,5750116
2016-02-09,1019.1,1021.77,988.39,988.39,9408354
2016-02-10,987.498,1008.63,959.094,976.142,10553416
2016-02-12,946.666,948.442,916.128,920.032,17699792
2016-02-15,959.984,1015.02,957.494,1007.57,10306719
2016-02-16,994.78,1030.65,990.342,1016.8,7733286
2016-02-17,1008.63,1023.01,974.362,987.146,11342519
2016-02-18,1012.18,1040.06,1012,1033.31,9555918
2016-02-19,1015.55,1022.66,996.736,1007.57,7462353
2016-02-22,989.812,1013.95,986.44,1007.57,6674393
2016-02-23,1007.39,1019.81,1001.18,1001.88,5645347
2016-02-24,994.43,1018.92,986.44,1017.69,9322179
2016-02-25,1026.92,1051.77,1024.96,1043.43,9332315
2016-02-26,1059.05,1067.22,1054.26,1056.03,11084549
2016-02-29,1040.23,1040.41,1005.43,1005.97,17776963
2016-03-01,991.052,1013.6,989.102,1011.47,9194880
2016-03-02,1038.64,1061.54,1035.08,1055.68,10155204
2016-03-03,1051.06,1072.72,1047.16,1065.26,8665997
2016-03-04,1064.91,1078.05,1060.12,1075.03,12141187
2016-03-07,1076.99,1084.8,1074.5,1081.07,9501282
2016-03-08,1076.63,1080.36,1053.72,1063.84,10044809
2016-03-09,1046.98,1058.16,1031.18,1057.28,10168168
2016-03-10,1065.44,1067.04,1057.1,1062.43,5975975
2016-03-11,1039.88,1066.68,1036.33,1064.02,14386826
2016-03-14,1081.25,1096.33,1074.68,1088.88,5839668
2016-03-15,1092.07,1092.07,1063.67,1067.57,6596105
2016-03-16,1064.2,1078.58,1063.31,1064.56,9341323
2016-03-17,1071.3,1073.08,1046.44,1055.15,9061391
2016-03-18,1063.67,1070.42,1053.72,1065.44,10919532
2016-03-22,1076.45,1090.3,1057.1,1067.04,8952129
2016-03-23,1070.59,1074.68,1051.06,1054.61,6424319
2016-03-24,1047.86,1054.61,1027.81,1032.24,6093687
2016-03-25,1040.94,1048.58,1030.46,1047.16,5665633
2016-03-28,1050.35,1054.44,1033.84,1047.51,6382631
2016-03-29,1039.98,1054.32,1039.98,1050.74,6239987
2016-03-30,1043.57,1056.12,1041.42,1045.89,5130718
2016-03-31,1054.14,1060.59,1043.03,1043.75,7998213
2016-04-01,1052.53,1058.09,1015.61,1017.94,10766951
2016-04-04,1020.45,1031.92,1013.28,1023.86,7304075
2016-04-05,1024.57,1027.98,995.896,998.226,8180118
2016-04-06,1005.75,1008.08,988.726,1000.37,7963618
2016-04-07,1004.86,1025.11,996.792,1022.78,9116434
2016-04-08,1016.51,1054.5,1006.83,1042.85,10257511
2016-04-11,1041.42,1049.3,1017.4,1043.21,7377732
2016-04-12,1039.27,1057.01,1031.38,1051.09,6034648
2016-04-13,1068.48,1085.68,1061.85,1082.1,6367769
2016-04-14,1093.93,1106.83,1078.16,1103.78,8478090
2016-04-15,1093.75,1105.04,1088.73,1098.05,8073546
2016-04-18,1058.8,1069.91,1054.86,1060.24,7487097
2016-04-19,1078.16,1101.99,1076.01,1093.75,6218229
2016-04-20,1107.55,1115.61,1098.76,1103.61,5564266
2016-04-21,1128.52,1128.52,1109.7,1126.55,7658953
2016-04-22,1110.42,1133.36,1110.42,1128.88,8677295
2016-04-25,1129.95,1132.1,1119.02,1125.29,5834326
2016-04-26,1124.76,1130.31,1113.82,1124.03,6409056
2016-04-27,1182.82,1192.32,1157.01,1168.12,18216112
2016-04-28,1163.29,1168.66,1108.8,1111.67,13328116
2016-05-02,1068.66,1100.38,1064.72,1097.33,12829847
2016-05-06,1101.99,1111.13,1075.83,1087.12,9495859
2016-05-09,1102.17,1102.35,1085.68,1086.22,5916910
2016-05-10,1084.97,1118.12,1081.02,1113.82,8187379
2016-05-11,1128.88,1129.95,1111.49,1120.63,5461045
2016-05-12,1120.63,1122.43,1106.12,1117.94,7404518
2016-05-13,1133.18,1136.4,1103.25,1106.3,8404433
2016-05-16,1108.62,1129.24,1102.35,1117.94,4036499
2016-05-17,1131.56,1133.89,1115.79,1131.21,5010182
2016-05-18,1129.06,1141.42,1117.41,1132.1,5642951
2016-05-19,1150.02,1150.92,1124.76,1128.52,4284242
2016-05-20,1127.44,1138.91,1124.39,1136.22,4369604
2016-05-23,1131.92,1131.92,1106.65,1121.35,4327210
2016-05-24,1121.17,1129.59,1116.51,1121.17,5913005
2016-05-25,1146.44,1148.59,1134.43,1135.33,5283598
2016-05-26,1146.98,1147.69,1130.13,1131.56,4602287
2016-05-27,1131.92,1134.25,1125.12,1127.8,3297153
2016-05-30,1139.45,1144.47,1124.58,1138.02,3119711
2016-05-31,1138.2,1159.88,1138.2,1159.16,14707470
2016-06-01,1157.01,1159.7,1138.73,1142.5,5306469
2016-06-02,1129.06,1132.64,1107.19,1108.99,5604994
2016-06-03,1107.19,1111.31,1092.14,1099.66,5192087
2016-06-06,1084.43,1105.76,1082.28,1103.61,4672593
2016-06-07,1107.91,1114.18,1098.05,1110.78,5026365
2016-06-08,1114.9,1141.42,1110.59,1141.06,6469882
2016-06-09,1135.33,1142.14,1130.31,1135.33,5272448
2016-06-10,1129.06,1133.36,1120.1,1122.24,15435645
2016-06-13,1099.84,1101.09,1080.84,1085.15,6498891
2016-06-14,1082.81,1088.55,1072.24,1075.29,6648994
2016-06-16,1077.44,1080.67,1047.69,1052.35,7455843
2016-06-17,1072.06,1082.1,1069.38,1070.27,9774292
2016-06-20,1088.73,1093.93,1081.38,1090.7,6836480
2016-06-21,1080.67,1100.2,1075.47,1095.36,4244620
2016-06-22,1098.95,1100.38,1078.33,1081.02,6355491
2016-06-23,1084.43,1098.23,1080.84,1095.72,3777031
2016-06-24,1105.04,1107.55,1004.14,1022.78,12012385
2016-06-27,1032.28,1045.72,1023.14,1042.67,6946962
2016-06-28,1030.48,1055.75,1021.7,1043.93,6863819
2016-06-29,1048.77,1067.58,1041.06,1063.46,6653453
2016-06-30,1077.08,1088.01,1068.3,1068.48,6386191
2016-07-01,1081.02,1094.11,1077.26,1084.25,5389058
2016-07-04,1069.56,1091.06,1068.12,1088.91,4090617
2016-07-05,1079.77,1090.7,1075.83,1087.66,4225645
2016-07-06,1069.91,1073.32,1052.35,1069.38,5809226
2016-07-07,1071.35,1071.89,1057.37,1061.13,5671391
2016-07-08,1071.35,1076.72,1057.55,1057.55,6844295
2016-07-11,1075.47,1098.76,1074.57,1089.09,6433058
2016-07-12,1111.85,1128.7,1109.7,1115.07,7114923
2016-07-13,1143.39,1143.57,1114,1116.15,8434559
2016-07-14,1128.88,1131.56,1119.02,1129.95,5986663
2016-07-15,1137.48,1156.47,1135.86,1154.68,9444518
2016-07-19,1155.94,1156.65,1125.83,1133.72,7919538
2016-07-20,1113.64,1123.68,1103.61,1112.92,7879363
2016-07-21,1127.08,1149.13,1126.01,1140.88,6484958
2016-07-22,1124.76,1130.67,1109.52,1115.97,6606032
2016-07-25,1132.28,1137.12,1116.15,1117.94,5062072
2016-07-26,1116.51,1117.23,1098.76,1109.16,5637913
2016-07-27,1229.42,1283.72,1220.09,1270.1,27623243
2016-07-28,1254.51,1266.51,1246.62,1254.14,11227858
2016-07-29,1244.11,1272.07,1229.42,1265.98,13361603
2016-08-01,1233,1272.25,1232.64,1266.16,8445725
2016-08-02,1236.58,1243.04,1220.99,1220.99,8807296
2016-08-03,1186.4,1218.48,1181.38,1202.71,10260862
2016-08-04,1217.59,1259.7,1215.44,1255.94,13825847
2016-08-05,1246.62,1261.49,1224.22,1226.9,8475298
2016-08-08,1268.31,1275.83,1258.09,1268.48,11191024
2016-08-09,1268.48,1295.91,1268.31,1288.74,8345287
2016-08-10,1280.31,1284.25,1263.82,1275.83,8789448
2016-08-12,1291.96,1291.96,1264,1267.77,6578124
2016-08-15,1256.3,1265.79,1251.64,1256.83,3902020
2016-08-16,1267.05,1269.56,1243.04,1243.4,6680243
2016-08-17,1257.91,1290.35,1253.61,1284.79,7613761
2016-08-18,1275.11,1295.19,1272.96,1279.95,7622119
2016-08-19,1304.32,1324.4,1298.24,1307.91,8687888
2016-08-22,1310.96,1334.44,1307.19,1330.31,6929662
2016-08-23,1319.74,1325.83,1304.86,1310.24,8584098
2016-08-24,1311.85,1319.92,1308.45,1312.39,6733250
2016-08-25,1307.55,1309.7,1282.1,1282.82,11357869
2016-08-26,1299.13,1318.48,1288.02,1303.97,11573256
2016-08-29,1317.23,1344.11,1315.61,1332.64,9423866
2016-08-30,1333.9,1354.33,1333.9,1345.55,8506546
2016-08-31,1362.04,1369.02,1353.25,1360.96,7490453
2016-09-01,1355.76,1362.93,1328.88,1335.87,7514994
2016-09-02,1331.56,1333.9,1313.29,1327.09,7727594
2016-09-05,1347.7,1348.95,1318.31,1320.99,5045899
2016-09-06,1313.11,1334.61,1308.81,1325.47,5047016
2016-09-07,1307.19,1347.16,1300.38,1344.29,9394304
2016-09-08,1332.46,1336.41,1294.12,1298.41,11920326
2016-09-09,1295.54,1303.79,1288.2,1297.52,10303266
2016-09-12,1272.96,1278.88,1252.89,1262.75,8968560
2016-09-13,1259.34,1273.86,1255.4,1269.2,5272448
2016-09-14,1258.62,1276.01,1253.79,1254.33,8528873
2016-09-15,1254.33,1267.05,1248.41,1263.11,8490363
2016-09-16,1263.28,1271.71,1256.83,1262.39,7913394
2016-09-20,1247.52,1271.35,1247.52,1259.88,4810977
2016-09-21,1264.36,1289.45,1250.02,1288.55,7118270
2016-09-23,1285.69,1286.41,1269.2,1277.09,4646377
2016-09-26,1273.5,1276.01,1258.62,1262.03,5562595
2016-09-27,1248.06,1280.31,1231.56,1279.59,8556770
2016-09-28,1255.76,1272.73,1255.76,1265.69,5405134
2016-09-29,1280.32,1285.73,1269.3,1279.23,4292767
2016-09-30,1261.72,1267.49,1251.96,1264.61,5800467
2016-10-03,1289.17,1298.38,1277.07,1289.71,5859704
2016-10-04,1305.78,1323.84,1300.55,1323.84,7713473
2016-10-05,1331.06,1357.43,1321.14,1352.2,9881722
2016-10-06,1358.7,1372.97,1344.43,1353.83,9973076
2016-10-07,1353.65,1358.34,1348.77,1355.27,4765623
2016-10-11,1349.85,1365.2,1348.04,1357.26,6422811
2016-10-12,1340.1,1344.43,1330.16,1332.15,7283246
2016-10-13,1333.96,1343.17,1326.01,1333.42,6564557
2016-10-14,1306.69,1320.05,1302.53,1311.2,11228848
2016-10-17,1311.74,1325.29,1311.74,1320.59,4737380
2016-10-18,1320.77,1331.25,1311.2,1323.12,5875765
2016-10-19,1319.33,1329.26,1309.58,1324.2,5244002
2016-10-20,1322.22,1342.8,1321.5,1342.08,6901749
2016-10-21,1350.03,1362.49,1339.38,1357.07,8442135
2016-10-24,1365.56,1374.23,1358.52,1371.7,5049108
2016-10-25,1378.75,1390.67,1374.41,1389.04,8700135
2016-10-26,1387.06,1392.47,1377.3,1389.22,5542452
2016-10-27,1383.08,1387.6,1376.4,1383.26,6339765
2016-10-28,1390.67,1411.08,1381.46,1405.3,14456305
2016-10-31,1445.03,1446.47,1399.7,1439.61,10889436
2016-11-01,1444.85,1445.75,1426.79,1439.07,8328073
2016-11-02,1419.2,1428.96,1409.09,1417.94,5952729
2016-11-04,1390.85,1413.24,1381.82,1410.71,8702913
2016-11-07,1442.14,1442.14,1421.73,1429.68,6418942
2016-11-08,1419.02,1434.37,1415.41,1427.51,5219086
2016-11-09,1434.02,1443.95,1336.49,1347.14,17346025
2016-11-10,1494.88,1507.7,1475.91,1501.02,18007128
2016-11-11,1499.21,1500.65,1481.87,1488.55,14771359
2016-11-14,1487.83,1510.77,1481.87,1507.7,6554579
2016-11-15,1504.27,1515.11,1488.74,1495.06,7488666
2016-11-16,1491.44,1502.64,1485.3,1489.82,10274836
2016-11-17,1480.07,1504.27,1472.66,1504.09,6879047
2016-11-18,1508.24,1516.91,1487.47,1488.01,10203966
2016-11-21,1496.33,1503.91,1488.2,1494.52,8391733
2016-11-22,1489.46,1495.78,1482.41,1487.65,10076062
2016-11-24,1490,1491.81,1456.77,1456.77,13929737
2016-11-25,1463.81,1485.48,1457.67,1473.75,9316396
2016-11-28,1464.17,1476.82,1460.74,1475.55,5938328
2016-11-29,1477.72,1505.53,1477.72,1505.36,9683497
2016-11-30,1508.78,1527.93,1505.71,1527.93,14379900
2016-12-01,1553.4,1592.04,1553.4,1560.26,15201586
2016-12-02,1560.26,1570.91,1550.51,1555.2,9578301
2016-12-05,1544.18,1555.2,1542.74,1551.59,7717891
2016-12-06,1575.61,1584.1,1542.2,1554.12,12583175
2016-12-07,1575.79,1581.39,1561.88,1581.39,7885659
2016-12-08,1593.13,1648.39,1593.13,1647.85,14859950
2016-12-09,1700.05,1701.67,1643.7,1647.67,16982804
2016-12-12,1647.67,1659.95,1632.86,1642.79,7955428
2016-12-13,1634.3,1652.91,1629.25,1645.68,6315945
2016-12-14,1641.53,1648.21,1636.65,1644.42,5459395
2016-12-15,1643.88,1653.99,1613.36,1622.38,12926456
2016-12-16,1638.46,1647.49,1633.95,1639.54,11450319
2016-12-19,1636.29,1664.65,1634.85,1655.98,6406755
2016-12-20,1651.1,1663.56,1640.81,1660.68,5808769
2016-12-21,1679.64,1691.38,1661.76,1669.71,7770496
2016-12-22,1675.12,1676.75,1651.1,1669.52,5963803
2016-12-26,1669.52,1688.31,1668.98,1676.21,4114483
2016-12-27,1676.75,1684.69,1667,1667.72,5421739
2016-12-28,1676.03,1684.51,1662.48,1679.46,4257330
2016-12-29,1661.57,1661.76,1640.45,1650.92,8500813
2016-12-30,1632.68,1646.59,1622.38,1637.55,6221276
2017-01-04,1653.99,1706.19,1649.12,1706.19,8014670
2017-01-05,1704.02,1704.38,1675.48,1679.27,9494676
2017-01-06,1675.12,1708.17,1674.22,1704.38,6750047
2017-01-10,1704.38,1704.38,1677.83,1685.6,7954879
2017-01-11,1695.71,1712.15,1685.6,1706.37,6417825
2017-01-12,1712.15,1717.56,1684.33,1704.92,8065610
2017-01-13,1706.73,1711.97,1698.6,1710.7,7174176
2017-01-16,1702.03,1720.09,1701.31,1708.17,5000382
2017-01-17,1707.09,1708.35,1682.34,1686.86,9774302
2017-01-18,1707.63,1731.47,1687.95,1728.76,13508386
2017-01-19,1746.46,1755.49,1728.76,1737.07,10446484
2017-01-20,1733.28,1754.59,1730.39,1743.75,9402225
2017-01-23,1734.54,1748.81,1717.56,1735.09,11144690
2017-01-24,1735.09,1751.7,1733.82,1739.96,9048408
2017-01-25,1769.94,1778.43,1758.38,1767.41,8360175
2017-01-26,1802.45,1827.73,1793.42,1824.12,13649039
2017-01-27,1806.06,1807.87,1772.47,1786.2,16478939
2017-01-30,1786.2,1789.63,1759.47,1768.32,10647477
2017-01-31,1757.48,1776.8,1742.85,1760.37,11100945
2017-02-01,1756.03,1768.86,1747,1763.8,9461462
2017-02-02,1769.94,1772.11,1747.91,1756.4,10576601
2017-02-03,1765.61,1771.75,1746.28,1757.48,6907279
2017-02-06,1752.06,1754.41,1717.93,1732.02,9870084
2017-02-07,1713.96,1722.8,1695.89,1716.66,9161367
2017-02-08,1713.05,1744.66,1713.05,1743.21,6837536
2017-02-09,1733.82,1753.14,1727.14,1730.57,7307055
2017-02-10,1760.01,1775,1749.35,1772.65,11902142
2017-02-13,1778.97,1781.14,1755.67,1760.91,8707894
2017-02-14,1768.68,1773.37,1739.24,1740.14,6302662
2017-02-15,1753.69,1766.51,1745.56,1755.13,7201860
2017-02-16,1755.13,1774.46,1752.42,1772.65,6223484
2017-02-17,1770.12,1789.63,1767.41,1786.73,8577218
2017-02-20,1769.58,1788,1757.3,1781.68,5761699
2017-02-21,1786.2,1792.52,1778.97,1791.43,4195315
2017-02-22,1793.42,1795.04,1771.93,1772.29,6253377
2017-02-23,1788.73,1793.42,1777.17,1785.47,5119425
2017-02-24,1771.93,1773.37,1759.47,1761.63,6320378
2017-02-27,1737.25,1740.68,1714.13,1726.6,8504139
2017-02-28,1734.36,1742.49,1716.12,1716.3,10182375
2017-03-01,1728.76,1783.67,1727.14,1778.97,11821289
2017-03-02,1810.58,1812.38,1784.03,1786.73,7448257
2017-03-03,1784.03,1784.39,1760.91,1769.58,6830879
2017-03-06,1756.58,1758.02,1741.41,1750.07,4864166
2017-03-07,1739.24,1753.14,1736.71,1744.3,5959375
2017-03-08,1746.82,1751.52,1737.79,1743.21,5407902
2017-03-09,1749.17,1749.89,1726.96,1735.62,5564591
2017-03-10,1733.1,1750.26,1727.32,1747.73,10726100
2017-03-13,1752.78,1762.72,1747.73,1756.94,4049147
2017-03-14,1756.58,1757.48,1742.49,1746.82,4293880
2017-03-15,1730.21,1746.82,1727.86,1742.49,4648235
2017-03-16,1730.57,1750.44,1729.67,1747.73,5098388
2017-03-17,1740.68,1756.4,1737.43,1745.2,7245041
2017-03-21,1758.2,1758.2,1744.48,1751.52,5674224
2017-03-22,1715.76,1729.49,1710.34,1710.34,7027997
2017-03-23,1706.73,1722.8,1699.5,1714.67,5603908
2017-03-24,1716.48,1744.66,1716.12,1740.14,6881271
2017-03-27,1713.05,1729.67,1713.05,1726.41,5160945
2017-03-28,1743.21,1767.96,1738.33,1766.15,8311454
2017-03-29,1786.68,1793.22,1776.51,1785.05,5643809
2017-03-30,1778.69,1787.77,1756.52,1759.79,5904648
2017-03-31,1778.69,1782.32,1752.52,1752.52,6454943
2017-04-03,1767.6,1771.24,1756.52,1758.88,5688391
2017-04-04,1751.61,1755.79,1721.26,1732.35,7262214
2017-04-05,1758.15,1758.33,1735.07,1747.07,6111561
2017-04-06,1735.62,1741.61,1711.09,1715.45,7459230
2017-04-07,1731.44,1733.07,1703.09,1710.91,8488830
2017-04-10,1716,1730.9,1712.54,1723.62,5442958
2017-04-11,1715.63,1724.53,1707.09,1718.72,4884955
2017-04-12,1707.63,1708.72,1681.47,1686.37,7600656
2017-04-13,1667.11,1699.82,1667.11,1695.1,7854893
2017-04-14,1708.18,1708.18,1681.1,1697.46,7913216
2017-04-17,1680.92,1686.74,1673.47,1678.19,4319801
2017-04-18,1701.46,1714.18,1679.65,1686.19,5134242
2017-04-19,1680.92,1698.36,1680.37,1692.73,4992811
2017-04-20,1690.01,1709.63,1688.55,1688.74,6338287
2017-04-21,1705.27,1709.99,1688.92,1700.91,6786215
2017-04-24,1725.62,1733.07,1710.91,1718.36,6518227
2017-04-25,1726.35,1763.24,1723.26,1760.88,8306686
2017-04-26,1775.42,1778.14,1763.97,1772.69,5575574
2017-04-27,1773.41,1787.41,1769.6,1782.14,6826939
2017-04-28,1774.87,1777.78,1758.15,1759.79,6517679
2017-05-01,1729.08,1757.24,1729.08,1755.42,5995996
2017-05-02,1755.06,1763.06,1741.07,1744.16,6715239
2017-05-08,1785.95,1812.85,1779.42,1807.58,12799273
2017-05-09,1813.58,1820.84,1796.13,1799.59,6661308
2017-05-10,1798.13,1803.04,1784.14,1793.77,6370749
2017-05-11,1793.95,1806.49,1782.5,1798.31,5412131
2017-05-12,1800.13,1808.86,1790.86,1805.58,8750217
2017-05-15,1793.59,1798.49,1775.42,1798.49,5516692
2017-05-16,1814.49,1817.03,1797.04,1804.31,5151851
2017-05-17,1805.04,1808.49,1794.13,1796.86,4528908
2017-05-18,1767.24,1770.87,1746.34,1751.79,8388123
2017-05-19,1752.88,1785.23,1742.34,1780.14,8208731
2017-05-22,1787.41,1800.67,1781.96,1786.32,4359971
2017-05-23,1789.77,1800.49,1779.23,1783.59,3992932
2017-05-24,1805.4,1815.03,1793.59,1811.03,7773446
2017-05-25,1811.03,1812.85,1794.49,1797.04,5544204
2017-05-26,1797.04,1802.49,1790.14,1790.14,4284577
2017-05-29,1808.49,1815.21,1798.13,1801.22,5328486
2017-05-30,1799.04,1801.41,1779.42,1796.13,5007674
2017-05-31,1796.13,1808.49,1795.95,1804.86,5615191
2017-06-01,1807.94,1833.57,1806.49,1830.84,7602854
2017-06-02,1842.65,1851.74,1835.38,1844.47,7929729
2017-06-05,1833.57,1877.18,1829.02,1860.82,7131248
2017-06-06,1857.19,1882.63,1857.19,1873.55,7881861
2017-06-07,1872.64,1878.09,1850.83,1850.83,5787996
2017-06-08,1851.74,1859.01,1826.3,1826.3,5855119
2017-06-09,1826.3,1837.2,1812.85,1829.02,9308211
2017-06-12,1816.31,1835.38,1813.76,1816.31,3893321
2017-06-13,1828.12,1836.29,1812.31,1812.31,4870646
2017-06-14,1820.84,1827.21,1804.49,1809.58,4738578
2017-06-15,1809.22,1821.76,1799.77,1809.22,4473875
2017-06-16,1814.67,1825.39,1803.76,1804.49,8298424
2017-06-19,1804.67,1837.2,1803.04,1828.12,4729774
2017-06-20,1846.29,1863.55,1840.84,1847.2,5763222
2017-06-21,1846.29,1849.92,1829.93,1829.93,4332465
2017-06-22,1822.66,1839.93,1822.66,1828.12,3922493
2017-06-23,1841.74,1849.01,1827.21,1832.66,3805827
2017-06-26,1837.2,1849.01,1829.93,1834.48,3438228
2017-06-27,1840.84,1851.74,1834.48,1839.02,3288003
2017-06-28,1835.38,1861.74,1835.38,1857.19,4444724
2017-06-29,1871.73,1888.99,1870.82,1875.36,5040694
2017-06-30,1863.55,1864.46,1837.2,1850.83,5863381
2017-07-03,1848.1,1851.74,1829.02,1842.65,4216896
2017-07-04,1844.47,1853.55,1808.12,1814.3,5211835
2017-07-05,1808.12,1824.48,1795.59,1822.66,7356868
2017-07-06,1805.22,1810.85,1793.22,1796.5,6748803
2017-07-07,1783.59,1809.76,1783.59,1807.04,6407619
2017-07-10,1817.03,1821.76,1801.58,1810.85,4239466
2017-07-11,1816.31,1824.48,1809.22,1821.76,4336868
2017-07-12,1817.03,1842.65,1815.94,1840.84,5582175
2017-07-13,1849.92,1852.65,1839.02,1844.47,3877362
2017-07-14,1851.74,1858.1,1843.56,1849.01,5473217
2017-07-18,1848.1,1850.83,1833.57,1839.93,3148782
2017-07-19,1839.02,1845.38,1835.38,1839.93,2878026
2017-07-20,1842.65,1875.36,1842.65,1871.73,4749034
2017-07-21,1860.82,1889.9,1858.1,1878.09,5356555
2017-07-24,1873.55,1888.99,1866.27,1885.36,5203578
2017-07-25,1888.08,1916.25,1887.18,1907.16,7519757
2017-07-26,1971.68,1972.58,1863.55,1875.36,12809728
2017-07-27,1871.73,1892.63,1859.01,1860.82,8439860
2017-07-28,1854.47,1856.28,1820.84,1825.39,8218633
2017-07-31,1837.2,1849.01,1831.75,1837.2,6330026
2017-08-01,1850.83,1873.55,1843.56,1846.29,5482027
2017-08-02,1849.01,1878.09,1848.1,1873.55,3942296
2017-08-03,1869.91,1870.82,1848.1,1851.74,4080975
2017-08-04,1839.93,1843.56,1823.58,1824.48,5129834
2017-08-07,1829.02,1831.75,1816.12,1819.94,5069297
2017-08-08,1820.84,1824.48,1801.22,1809.22,6178150
2017-08-09,1765.42,1766.87,1730.35,1730.53,19083630
2017-08-10,1726.35,1760.88,1722.35,1733.8,12988023
2017-08-14,1733.07,1756.34,1728.71,1754.15,11426840
2017-08-15,1772.69,1774.51,1750.16,1750.52,8431593
2017-08-16,1760.88,1777.05,1755.79,1775.05,5823206
2017-08-17,1778.14,1785.41,1764.88,1773.96,4961451
2017-08-18,1747.97,1761.6,1742.89,1746.71,5424247
2017-08-21,1744.52,1745.79,1737.07,1739.62,4461227
2017-08-22,1729.8,1741.98,1726.35,1729.99,5882635
2017-08-23,1746.71,1747.25,1727.26,1731.98,4769390
2017-08-24,1729.62,1748.16,1729.26,1746.34,4979609
2017-08-25,1752.7,1756.52,1742.34,1746.16,4429862
2017-08-28,1751.79,1756.34,1743.25,1744.89,4031451
2017-08-29,1736.71,1755.42,1735.43,1748.52,5117180
2017-08-30,1763.42,1764.33,1747.25,1758.15,6407619
2017-08-31,1763.24,1773.6,1761.42,1767.06,6047733
2017-09-01,1777.6,1777.78,1754.34,1757.79,5124883
2017-09-04,1750.16,1754.34,1736.89,1741.44,3831139
2017-09-05,1744.34,1751.07,1735.98,1737.07,6333885
2017-09-06,1741.8,1763.6,1738.16,1761.79,8614291
2017-09-07,1757.79,1762.33,1748.88,1749.98,6109910
2017-09-08,1727.99,1749.79,1727.44,1742.16,10928824
2017-09-11,1751.79,1780.14,1751.79,1778.14,6618381
2017-09-12,1799.4,1801.95,1779.23,1782.68,7616620
2017-09-13,1799.04,1843.56,1795.77,1838.11,9654356
2017-09-14,1836.29,1837.2,1818.12,1823.58,5564570
2017-09-15,1813.22,1821.76,1805.04,1813.94,9577859
2017-09-19,1839.93,1849.01,1829.93,1846.29,7129608
2017-09-20,1846.29,1847.2,1830.84,1835.38,5972887
2017-09-21,1852.65,1859.92,1837.2,1843.56,5718096
2017-09-22,1847.2,1850.83,1824.48,1835.38,5545854
2017-09-25,1849.92,1850.83,1838.11,1842.65,4050711
2017-09-26,1850.83,1851.74,1820.84,1822.66,5488069
2017-09-27,1826.32,1846.44,1815.71,1843.7,4349755
2017-09-28,1873.88,1874.79,1852.84,1861.99,6145216
2017-09-29,1854.67,1856.5,1836.38,1840.04,7645441
2017-10-02,1852.84,1857.41,1838.21,1846.44,4118494
2017-10-03,1853.76,1861.99,1838.21,1855.59,4739579
2017-10-04,1856.5,1875.71,1851.93,1870.22,5013493
2017-10-05,1861.08,1861.99,1840.04,1850.1,4729743
2017-10-06,1862.9,1869.31,1843.7,1848.27,4727006
2017-10-10,1832.72,1851.02,1821.93,1851.02,7007951
2017-10-11,1842.78,1851.93,1837.3,1846.44,3984543
2017-10-12,1859.25,1860.16,1832.72,1839.12,5197190
2017-10-13,1829.98,1871.13,1828.7,1861.99,10509189
2017-10-16,1874.79,1877.54,1858.33,1862.9,5426811
2017-10-17,1885.77,1914.11,1883.02,1913.2,8820894
2017-10-18,1938.81,1940.64,1923.26,1933.32,8234262
2017-10-19,1957.1,1992.77,1956.19,1990.02,12427110
2017-10-20,2010.14,2022.04,1996.42,2005.58,11580777
2017-10-23,2060.44,2074.16,2033.92,2072.34,13140589
2017-10-24,2056.78,2071.42,2043.98,2070.5,7298266
2017-10-25,2103.42,2106.18,2046.72,2050.38,10712573
2017-10-26,2050.38,2089.7,2048.56,2070.5,9338103
2017-10-27,2086.04,2086.96,2055.86,2078.74,11410743
2017-10-30,2119.88,2144.58,2090.62,2134.52,19164981
2017-10-31,2115.32,2179.34,2113.48,2178.42,12859023
2017-11-01,2194.88,2208.6,2171.1,2203.1,8987104
2017-11-02,2213.18,2221.4,2190.3,2215,9339200
2017-11-06,2239.7,2271.7,2233.28,2253.4,7693538
2017-11-07,2264.38,2291.82,2246.1,2288.16,8580874
2017-11-08,2276.28,2314.68,2269.88,2290.9,7525150
2017-11-09,2291.82,2312.86,2222.32,2257.98,14381667
2017-11-10,2200.36,2284.5,2200.36,2277.18,11197523
2017-11-13,2282.68,2291.82,2246.1,2251.58,5977371
2017-11-14,2249.74,2290.9,2237.86,2279.94,9072943
2017-11-15,2273.52,2281.76,2232.38,2237.86,9307490
2017-11-16,2245.18,2273.52,2228.72,2265.3,7144638
2017-11-17,2301.88,2325.66,2251.58,2260.72,8993664
2017-11-20,2237.86,2267.12,2224.14,2232.38,5889343
2017-11-21,2277.18,2305.54,2267.12,2287.24,6705611
2017-11-22,2307.36,2313.76,2284.5,2286.34,4869158
2017-11-24,2285.42,2338.46,2282.68,2331.14,5725870
2017-11-27,2361.32,2362.24,2292.72,2304.62,6727481
2017-11-28,2286.34,2311.02,2247,2271.7,7171424
2017-11-29,2262.56,2278.1,2158.3,2184.82,12509126
2017-11-30,2150.98,2192.14,2136.34,2151.9,14150391
2017-12-01,2190.3,2242.44,2179.34,2213.18,8229337
2017-12-04,2196.7,2211.34,2179.34,2185.74,6437720
2017-12-05,2120.8,2147.32,2109.82,2113.48,9946615
2017-12-06,2113.48,2141.84,2070.5,2081.48,11264768
2017-12-07,2118.98,2139.1,2094.28,2130.86,9423394
2017-12-08,2156.46,2188.48,2151.9,2179.34,12689543
2017-12-11,2194.88,2206.76,2169.26,2205.86,5659717
2017-12-12,2193.04,2195.8,2172.02,2180.24,6104756
2017-12-13,2169.26,2171.1,2085.14,2102.52,10912677
2017-12-14,2121.72,2126.28,2097.02,2103.42,6597364
2017-12-15,2091.54,2115.32,2081.48,2084.22,7443697
2017-12-18,2118.06,2161.04,2111.66,2158.3,8596194
2017-12-19,2182.98,2186.64,2156.46,2157.38,7205323
2017-12-20,2149.14,2169.26,2131.78,2141.84,6199340
2017-12-21,2135.44,2138.18,2099.76,2114.4,7898572
2017-12-22,2111.66,2120.8,2104.34,2114.4,5404403
2017-12-25,2116.22,2128.12,2113.48,2123.54,2440050
2017-12-26,2119.88,2126.28,2102.52,2105.26,2617736
2017-12-27,2101.6,2113.48,2092.44,2108.92,3145872
2017-12-28,2118.98,2140.92,2111.66,2120.8,5250766
2017-12-29,2118.06,2122.62,2090.62,2094.28,5700177
2018-01-04,2178.42,2214.08,2153.72,2214.08,12578011
2018-01-05,2235.12,2236.94,2196.7,2226.88,9029199
2018-01-09,2249.74,2258.9,2226.88,2247.92,7818202
2018-01-10,2240.6,2250.66,2196.7,2205.86,7120580
2018-01-11,2185.74,2193.04,2158.3,2187.56,7235931
2018-01-12,2186.64,2193.96,2166.52,2184.82,6937974
2018-01-15,2203.1,2234.2,2202.2,2215,6639458
2018-01-16,2224.14,2246.1,2211.34,2244.26,5693073
2018-01-17,2225.96,2241.52,2215.92,2232.38,7946679
2018-01-18,2276.28,2306.46,2256.16,2260.72,14380570
2018-01-19,2268.04,2283.58,2250.66,2277.18,7346931
2018-01-22,2282.68,2289.08,2263.46,2286.34,5631292
2018-01-23,2313.76,2321.08,2289.08,2311.94,8676559
2018-01-24,2307.36,2309.2,2293.64,2304.62,8045634
2018-01-25,2273.52,2298.22,2268.04,2288.16,9702223
2018-01-26,2298.22,2301.88,2268.04,2288.16,12458272
2018-01-29,2376.88,2409.8,2361.32,2394.24,19031583
2018-01-30,2407.04,2407.04,2279.02,2280.84,16121354
2018-01-31,2302.8,2345.78,2267.12,2269.88,13690606
2018-02-01,2270.78,2289.98,2254.32,2282.68,8557923
2018-02-02,2250.66,2260.72,2206.76,2223.24,9610377
2018-02-05,2170.18,2187.56,2135.44,2136.34,10782560
2018-02-06,2030.26,2069.58,1984.53,2037.58,20282486
2018-02-07,2234.2,2275.36,2107.08,2110.74,20550932
2018-02-08,2119.88,2167.44,2100.68,2159.22,14047612
2018-02-09,2049.46,2081.48,2028.44,2052.22,15693803
2018-02-13,2103.42,2109.82,2037.58,2042.14,11958566
2018-02-14,2047.64,2062.28,2015.62,2037.58,9396604
2018-02-15,2037.58,2062.28,2029.34,2041.24,10276837
2018-02-16,2044.9,2079.64,2034.84,2053.12,6684838
2018-02-19,2070.5,2106.18,2065.02,2104.34,5190630
2018-02-20,2092.44,2096.1,2051.3,2070.5,6404359
2018-02-21,2084.22,2108.92,2073.24,2083.3,8002453
2018-02-22,2066.84,2072.34,2031.18,2043.98,6895869
2018-02-23,2051.3,2073.24,2041.24,2072.34,5498981
2018-02-26,2103.42,2111.66,2080.56,2096.1,4238232
2018-02-27,2115.32,2127.2,2097.94,2111.66,6627978
2018-02-28,2093.36,2104.34,2075.08,2080.56,7957606
2018-03-01,2053.12,2056.78,1994.6,2003.74,12424378
2018-03-02,1948.87,1975.39,1938.81,1954.36,12417275
2018-03-05,1929.66,1942.47,1913.2,1933.32,8539338
2018-03-06,1983.62,1988.19,1958.93,1960.76,8299328
2018-03-07,1932.41,1971.73,1930.58,1945.21,6839014
2018-03-08,1979.05,1986.36,1953.44,1979.96,8537693
2018-03-09,2017.46,2048.56,1986.36,2008.32,14652291
2018-03-12,2072.34,2075.98,2040.32,2054.96,6870166
2018-03-13,2058.62,2106.18,2036.66,2105.26,8340869
2018-03-14,2075.98,2090.62,2055.86,2066.84,5468367
2018-03-15,2066.84,2081.48,2048.56,2061.36,5371052
2018-03-16,2078.74,2078.74,2035.74,2040.32,7037478
2018-03-19,2023.86,2047.64,2004.66,2009.22,4875165
2018-03-20,1986.36,2002.82,1980.88,1998.26,4480979
2018-03-22,1994.6,2049.46,1989.11,2047.64,6342578
2018-03-23,1966.25,1991.85,1904.06,1911.37,11448466
2018-03-26,1891.25,1958.93,1889.42,1958.93,9671066
2018-03-27,1979.96,2006.48,1960.76,2005.58,9160961
2018-03-28,1984.39,2015.7,1970.58,2013.86,8561827
2018-03-29,2036.88,2040.56,1974.26,2002.8,6302464
2018-03-30,2035.04,2036.88,2012.94,2026.74,4789696
2018-04-02,2026.74,2051.62,2018.46,2022.14,4165804
2018-04-03,1996.36,2010.18,1982.55,2004.64,5161646
2018-04-04,2018.46,2022.14,1950.32,1965.97,7104996
2018-04-05,1984.39,2008.34,1971.5,1996.36,6266076
2018-04-06,1989.91,1989.91,1940.19,1942.95,10173413
2018-04-09,1942.03,1969.66,1940.19,1948.48,7261376
2018-04-10,1943.87,1998.21,1942.03,1991.76,6996394
2018-04-11,1996.36,2039.64,1991.76,2018.46,7128339
2018-04-12,2018.46,2031.36,1997.28,2016.62,4676747
2018-04-13,2029.52,2061.74,2023.06,2049.78,6389877
2018-04-16,2046.08,2047,2001.88,2016.62,5387520
2018-04-17,2017.54,2023.06,2001.88,2009.26,4403630
2018-04-18,2016.62,2055.3,2011.1,2043.32,6855760
2018-04-19,2058.06,2080.16,2050.7,2065.42,7548614
2018-04-20,2035.96,2035.96,1965.05,1965.05,12463193
2018-04-23,1965.05,1990.84,1962.29,1965.05,5933779
2018-04-24,1980.71,2006.5,1978.87,2003.72,5988070
2018-04-25,1977.02,1983.47,1970.58,1975.18,5744810
2018-04-26,1991.76,2016.62,1989.91,2000.04,7691969
2018-04-27,2038.72,2041.48,2008.34,2026.74,8618297
2018-05-01,2070.02,2070.02,2012.02,2024.9,9951333
2018-05-02,2046.08,2073.72,2038.72,2069.1,7096298
2018-05-07,2080.16,2080.16,2030.44,2048.84,7232057
2018-05-08,2035.96,2061.74,2035.96,2042.4,4585530
2018-05-09,2042.4,2050.7,2027.68,2040.56,5258286
2018-05-10,2047.92,2079.24,2047,2075.56,6255764
2018-05-11,2099.5,2119.76,2087.52,2119.76,7255943
2018-05-14,2114.22,2123.44,2084.76,2118.84,5353316
2018-05-15,2117.92,2127.12,2092.12,2101.34,4997655
2018-05-16,2082,2106.86,2074.64,2097.66,5461909
2018-05-17,2109.62,2115.14,2102.26,2110.54,3985523
2018-05-18,2124.36,2132.64,2112.38,2125.28,4309702
2018-05-21,2122.52,2137.24,2109.62,2123.44,3450689
2018-05-22,2123.44,2143.7,2116.06,2129.88,3690689
2018-05-23,2118.84,2132.64,2083.84,2093.04,5075847
2018-05-24,2108.7,2109.62,2077.4,2085.68,4962908
2018-05-25,2067.26,2090.28,2059.9,2082,3619011
2018-05-28,2076.48,2096.74,2076.48,2081.08,2859914
2018-05-29,2053.46,2056.22,2018.46,2035.04,7010515
2018-05-30,1983.47,2001.88,1979.79,1985.31,6147161
2018-05-31,2001.88,2018.46,1998.21,2005.58,15741219
2018-06-01,2006.5,2027.68,2001.88,2010.18,5410324
2018-06-04,2043.32,2062.66,2031.36,2051.62,4322726
2018-06-05,2071.86,2078.32,2057.14,2068.18,4361825
2018-06-06,2068.18,2070.94,2048.84,2069.1,4475307
2018-06-07,2105.02,2117.92,2096.74,2106.86,5936485
2018-06-08,2106.86,2106.86,2063.58,2070.94,8003098
2018-06-11,2052.54,2063.58,2034.12,2045.16,4558928
2018-06-12,2057.14,2058.98,2002.8,2002.8,7436213
2018-06-13,2016.62,2036.88,2010.18,2027.68,5410872
2018-06-14,1998.21,2020.3,1982.55,1984.39,6889421
2018-06-15,1998.21,1998.21,1914.41,1920.85,14529257
2018-06-18,1892.31,1903.36,1844.42,1865.6,9295948
2018-06-19,1828.59,1832.64,1796.73,1797.28,15332881
2018-06-20,1795.62,1833.19,1784.57,1827.29,13895061
2018-06-21,1841.48,1856.4,1826.38,1848.11,11588439
2018-06-22,1829.69,1845.35,1825.09,1838.53,9029884
2018-06-25,1833.19,1836.87,1801.33,1804.83,6165085
2018-06-26,1768,1829.14,1760.81,1824.17,7623008
2018-06-27,1847.19,1866.53,1836.14,1839.27,9430610
2018-06-28,1824.9,1837.06,1791.57,1832.64,8960380
2018-06-29,1834.29,1834.29,1801.33,1818.27,8089435
2018-07-02,1818.27,1847.19,1800.41,1802.8,5798568
2018-07-03,1820.12,1841.66,1799.49,1822.32,9595129
2018-07-04,1831.72,1833.74,1801.15,1817.72,8088886
2018-07-05,1825.09,1856.4,1824.53,1834.11,10901029
2018-07-06,1845.35,1861.92,1825.83,1854.55,9787362
2018-07-09,1860.08,1898.75,1855.47,1887.7,7386263
2018-07-10,1905.2,1925.46,1903.36,1912.57,6308430
2018-07-11,1885.86,1911.65,1870.21,1895.99,5547164
2018-07-12,1895.99,1915.33,1892.31,1903.36,5615033
2018-07-13,1923.61,1931.9,1903.36,1918.09,7034406
2018-07-17,1926.38,1936.51,1916.25,1916.25,4382451
2018-07-18,1948.48,1954.92,1934.67,1939.27,4792951
2018-07-19,1948.48,1951.24,1931.9,1942.95,4434041
2018-07-20,1942.95,1957.69,1930.98,1942.95,6646176
2018-07-23,1923.61,1930.06,1897.83,1908.88,5256123
2018-07-24,1951.24,1951.24,1910.72,1915.33,5440191
2018-07-25,1943.87,2005.58,1940.19,1990.84,9685264
2018-07-26,2046.08,2046.08,1993.6,2022.14,9248715
2018-07-27,2039.64,2084.76,2034.12,2084.76,8343007
2018-07-30,2077.4,2079.24,2036.88,2060.82,7304811
2018-07-31,2062.66,2087.52,2046.08,2075.56,7337938
2018-08-01,2079.24,2083.84,2059.9,2073.72,5415757
2018-08-02,2066.34,2077.4,2049.78,2055.3,4397659
2018-08-03,2059.9,2070.94,2052.54,2053.46,3378468
2018-08-06,2053.46,2055.3,2030.44,2036.88,3746615
2018-08-07,2025.82,2036.88,2020.3,2031.36,3945353
2018-08-08,2022.14,2027.68,2008.34,2010.18,5858293
2018-08-09,2015.7,2056.22,2010.18,2047.92,5754590
2018-08-10,2022.14,2023.98,1988.99,1996.36,10716407
2018-08-13,1970.58,1977.94,1937.43,1942.95,6356760
2018-08-14,1952.16,1973.34,1931.9,1973.34,5932138
2018-08-15,1977.94,1998.21,1960.45,1976.1,5611235
2018-08-16,1943.87,1970.58,1909.81,1965.97,6651056
2018-08-17,1979.79,1981.63,1937.43,1939.27,4265165
2018-08-20,1924.54,1938.35,1911.65,1911.65,3914399
2018-08-21,1904.28,1942.03,1898.75,1929.14,5193133
2018-08-22,1932.83,1956.77,1922.7,1956.77,4083265
2018-08-23,1970.58,1970.58,1932.83,1943.87,4998204
2018-08-24,1955.85,1975.18,1948.48,1950.32,4208700
2018-08-27,1959.53,1979.79,1959.53,1972.42,3858468
2018-08-28,1994.52,2002.8,1978.87,1984.39,5996758
2018-08-29,1973.34,1985.31,1965.05,1965.05,5604177
2018-08-30,1977.02,1982.55,1949.4,1951.24,7093054
2018-08-31,1932.83,1936.51,1913.49,1919.93,8511329
2018-09-03,1915.33,1918.09,1871.13,1871.13,6356212
2018-09-04,1881.26,1895.07,1864.68,1864.68,7001283
2018-09-05,1876.66,1885.86,1852.71,1853.64,9419205
2018-09-06,1848.11,1852.71,1835.58,1841.48,6167802
2018-09-07,1817.9,1822.51,1781.62,1792.49,11902294
2018-09-10,1802.25,1802.25,1781.44,1785.68,7560562
2018-09-11,1786.41,1800.78,1770.57,1798.57,7832602
2018-09-12,1775.73,1786.05,1710.91,1720.29,15427368
2018-09-13,1680.51,1725.27,1676.47,1707.4,13624108
2018-09-14,1716.43,1765.05,1714.59,1764.68,13741932
2018-09-18,1768.73,1786.6,1753.44,1777.02,13179404
2018-09-19,1822.51,1831.53,1800.23,1810.91,10383556
2018-09-20,1826.93,1832.64,1796.73,1803.35,9268259
2018-09-21,1823.06,1823.98,1794.89,1794.89,12807997
2018-09-25,1815.88,1848.11,1806.3,1844.42,11465187
2018-09-26,1854.65,1867.65,1830.67,1867.65,9046676
2018-09-27,1858.36,1860.22,1821.01,1821.01,9830157
2018-09-28,1854.46,1876.94,1846.47,1870.44,10705657
2018-10-01,1870.44,1889.03,1855.02,1882.52,6166720
2018-10-02,1905.75,1925.27,1884.38,1889.03,9717157
2018-10-03,1885.31,1888.1,1853.35,1868.58,6808685
2018-10-04,1894.6,1895.53,1855.02,1864.87,7133696
2018-10-05,1849.44,1861.15,1832.34,1844.24,7002406
2018-10-09,1821.38,1822.31,1766.56,1767.49,11594080
2018-10-10,1766,1780.12,1729.39,1742.21,10415622
2018-10-11,1686.46,1690.55,1664.16,1667.14,14845331
2018-10-12,1656.36,1707.84,1651.34,1704.49,13687854
2018-10-15,1691.48,1700.21,1671.04,1683.12,7030917
2018-10-16,1679.03,1698.17,1670.85,1695.75,5834168
2018-10-17,1720.84,1730.51,1703.75,1711.74,8285796
2018-10-18,1700.4,1705.79,1664.72,1670.67,8658706
2018-10-19,1648,1659.89,1634.25,1655.99,8896547
2018-10-22,1640,1666.21,1632.57,1658.78,8252963
2018-10-23,1650.23,1654.5,1627.56,1630.15,7795575
2018-10-24,1615.29,1616.77,1555.63,1566.04,15190796
2018-10-25,1510.29,1545.97,1505.27,1539.28,12596037
2018-10-26,1582.77,1585.37,1543,1570.88,12957643
2018-10-29,1672.52,1714.71,1635.36,1696.68,24642661
2018-10-30,1679.59,1772.88,1676.24,1768.05,19792154
2018-10-31,1784.03,1792.39,1751.32,1759.68,12498097
2018-11-01,1765.26,1774.37,1745,1758.94,7151458
2018-11-02,1784.03,1862.08,1774.92,1858.36,16269700
2018-11-05,1833.64,1849.44,1815.44,1831.6,8470362
2018-11-06,1838.11,1841.64,1815.81,1822.68,5806190
2018-11-07,1862.08,1908.54,1853.35,1863.94,9591777
2018-11-08,1922.48,1928.05,1892.74,1898.32,7405990
2018-11-09,1889.03,1897.39,1864.87,1885.31,7375310
2018-11-12,1852.79,1893.67,1845.35,1889.95,4907546
2018-11-13,1824.73,1832.53,1783.47,1800.57,11990657
2018-11-14,1803.17,1850,1801.68,1821.01,7176750
2018-11-15,1802.61,1843.5,1800.75,1822.31,4406570
2018-11-16,1807.44,1818.97,1743.7,1752.43,10785297
2018-11-19,1738.31,1805.21,1729.02,1801.31,9189275
2018-11-20,1770.83,1812.65,1757.64,1799.82,7310737
2018-11-21,1771.95,1833.83,1770.09,1829.37,6846351
2018-11-22,1830.67,1830.67,1794.25,1818.41,5412299
2018-11-26,1816.36,1842.38,1806.88,1813.76,5670584
2018-11-27,1827.7,1843.31,1793.32,1793.32,10106742
2018-11-28,1797.78,1837.74,1794.99,1831.79,11396058
2018-11-29,1851.48,1869.51,1842.94,1848.51,6956655
2018-11-30,1861.15,1891.81,1850.74,1883.45,9316264
2018-12-03,1930.84,1931.77,1887.17,1896.46,6990026
2018-12-04,1904.82,1904.82,1836.06,1838.85,6981414
2018-12-05,1813.76,1837.55,1797.41,1817.66,7758442
2018-12-06,1796.29,1805.03,1741.47,1755.41,10980622
2018-12-07,1766.93,1792.76,1760.43,1770.46,6730117
2018-12-10,1714.71,1746.3,1711.55,1731.62,6951278
2018-12-11,1729.21,1738.87,1707.65,1712.67,7268226
2018-12-12,1719.54,1754.67,1719.54,1739.99,9887201
2018-12-13,1735.9,1738.31,1712.29,1722.89,7491002
2018-12-14,1696.31,1714.9,1680.89,1681.26,13374679
2018-12-17,1691.3,1719.92,1683.31,1700.21,5496772
2018-12-18,1661.38,1686.46,1641.86,1673.08,6641337
2018-12-19,1661.38,1666.76,1630.15,1665.46,8297632
2018-12-20,1641.12,1659.33,1600.05,1613.24,9753209
2018-12-21,1568.64,1616.77,1568.64,1589.83,11544572
2018-12-25,1506.2,1512.52,1491.52,1497.1,9421190
2018-12-26,1515.87,1546.35,1483.34,1514.01,7273603
2018-12-27,1587.6,1595.96,1563.07,1579.24,8949823
2018-12-28,1561.21,1601.91,1561.21,1586.3,5776048
2019-01-04,1530.55,1542.07,1489.29,1540.58,10059930
2019-01-07,1605.81,1620.31,1591.5,1606.18,7867136
2019-01-08,1630.34,1633.69,1600.24,1615.29,8072698
2019-01-09,1640.38,1641.49,1599.12,1625.88,6816753
2019-01-10,1605.62,1608.97,1579.24,1593.55,7982299
2019-01-11,1606.74,1618.63,1585.93,1600.05,9935637
2019-01-15,1590.94,1643.72,1587.23,1634.8,6865728
2019-01-16,1633.13,1633.13,1597.08,1607.11,5916494
2019-01-17,1631.27,1634.99,1604.32,1614.36,4921002
2019-01-18,1598.19,1607.11,1586.11,1588.9,11183499
2019-01-21,1603.96,1620.31,1599.12,1603.96,8862643
2019-01-22,1607.48,1616.77,1578.68,1585.55,5712556
2019-01-23,1585.74,1607.3,1563.62,1595.59,5660357
2019-01-24,1579.98,1613.99,1566.79,1611.76,6097835
2019-01-25,1616.77,1685.72,1616.03,1683.68,12101515
2019-01-28,1684.05,1711.18,1679.22,1694.64,10480733
2019-01-29,1670.67,1688.88,1645.21,1688.51,12631012
2019-01-30,1735.71,1741.66,1688.88,1723.45,18229492
2019-01-31,1751.32,1752.06,1698.17,1705.23,11977217
2019-02-01,1705.79,1726.05,1691.67,1694.08,6771556
2019-02-04,1700.4,1723.26,1695.75,1710.07,6144119
2019-02-05,1736.45,1739.05,1721.77,1729.39,5221254
2019-02-06,1746.67,1752.25,1722.7,1739.43,5456948
2019-02-07,1734.41,1737.57,1707.28,1717.87,5035616
2019-02-08,1706.35,1710.99,1661.38,1668.25,9203269
2019-02-12,1689.81,1726.05,1673.45,1721.22,7859606
2019-02-13,1745.74,1758.38,1724.37,1754.11,9017616
2019-02-14,1755.78,1768.6,1748.16,1761.73,5275078
2019-02-15,1752.43,1760.8,1740.17,1747.79,7421589
2019-02-18,1774.74,1778.27,1749.83,1764.89,5774439
2019-02-19,1755.22,1775.48,1747.6,1770.46,6178023
2019-02-20,1784.03,1789.05,1769.72,1783.28,6606357
2019-02-21,1779.2,1786.81,1766.56,1775.11,5245475
2019-02-22,1765.45,1772.14,1754.48,1770.83,4150966
2019-02-25,1785.7,1792.95,1766,1776.6,4655705
2019-02-26,1771.39,1784.4,1745.37,1757.45,6650482
2019-02-27,1737.75,1754.85,1735.9,1747.23,6805993
2019-02-28,1744.82,1744.82,1719.92,1722.89,6832900
2019-03-01,1733.48,1748.9,1728.65,1738.31,4320472
2019-03-04,1761.91,1777.52,1754.48,1770.09,5579646
2019-03-05,1757.64,1764.14,1735.9,1750.58,5205122
2019-03-06,1741.47,1747.42,1723.82,1725.49,6671463
2019-03-07,1705.05,1709.51,1677.17,1686.09,9112316
2019-03-08,1681.08,1683.49,1651.15,1655.8,11724304
2019-03-11,1656.17,1664.72,1640.19,1664.35,5143239
2019-03-12,1690.37,1699.1,1681.45,1689.25,6781239
2019-03-13,1756.9,1769.35,1707.84,1724.93,20366320
2019-03-14,1733.48,1739.24,1655.24,1658.59,15438321
2019-03-15,1664.54,1681.08,1659.52,1663.79,10585660
2019-03-18,1667.14,1691.85,1663.79,1687.39,7708400
2019-03-19,1683.12,1708.58,1673.45,1704.31,6413712
2019-03-20,1697.62,1716.38,1697.62,1715.83,6236671
2019-03-22,1729.95,1738.31,1714.71,1720.66,6366895
2019-03-25,1690.93,1696.13,1678.66,1692.78,8426236
2019-03-26,1715.27,1725.67,1695.01,1716.94,8960045
2019-03-27,1745.12,1757.14,1738.74,1756.58,7762296
2019-03-28,1744.94,1747.75,1719.95,1726.33,7828829
2019-03-29,1752.26,1767.85,1728.03,1743.43,6956422
2019-04-01,1765.79,1804.49,1761.28,1791.53,8455332
2019-04-02,1813.51,1831.73,1805.43,1831.73,9238854
2019-04-03,1879.64,1913.45,1878.7,1909.69,14711264
2019-04-04,1925.66,1946.33,1891.85,1905.94,8900853
2019-04-05,1905.94,1941.63,1898.42,1940.69,6999004
2019-04-08,1940.69,1948.21,1902.18,1917.21,6906380
2019-04-09,1948.21,1959.48,1915.33,1946.33,9765817
2019-04-10,1935.06,1963.24,1928.48,1963.24,7960307
2019-04-11,1944.45,1984.84,1944.45,1980.15,12413390
2019-04-12,1992.36,1993.3,1956.66,1974.51,7729828
2019-04-15,2010.2,2017.72,1991.42,1993.3,6073889
2019-04-16,1983.91,1996.11,1972.63,1989.54,6489071
2019-04-17,1982.96,2003.64,1979.21,1980.15,5911015
2019-04-18,1989.54,1992.36,1970.76,1973.57,3781880
2019-04-19,1987.66,1994.23,1979.21,1980.15,3001547
2019-04-22,1980.15,2003.64,1973.57,1985.78,3677543
2019-04-23,2000.82,2004.56,1976.39,1989.54,3461444
2019-04-24,1982.03,1984.84,1953.84,1966.06,6329924
2019-04-25,1952.91,1975.45,1948.21,1967.94,4430730
2019-04-26,1940.69,1964.18,1919.09,1959.48,7283236
2019-05-07,1903.12,1934.12,1871.37,1882.45,14596283
2019-05-08,1856.53,1869.11,1831.73,1833.05,10508346
2019-05-09,1818.77,1829.85,1785.33,1795.09,9867474
2019-05-10,1775.37,1812,1766.72,1778.94,10302885
2019-05-13,1779.69,1788.33,1761.84,1783.45,6454476
2019-05-14,1755.27,1810.69,1753.39,1803.93,9334132
2019-05-15,1812.75,1817.08,1789.27,1804.11,7202337
2019-05-16,1803.55,1803.93,1783.64,1795.09,6863798
2019-05-17,1809.56,1811.06,1798.1,1803.17,5870027
2019-05-20,1796.22,1809,1756.77,1765.04,6007883
2019-05-21,1729.9,1738.17,1708.11,1737.42,8198240
2019-05-22,1755.64,1764.85,1729.53,1759.02,6061657
2019-05-23,1742.68,1763.16,1736.1,1755.45,5153039
2019-05-24,1745.5,1758.84,1736.85,1751.32,5378720
2019-05-27,1746.44,1767.1,1733.1,1739.49,3298027
2019-05-28,1737.79,1757.89,1731.03,1744.18,5121639
2019-05-29,1728.59,1734.98,1717.13,1732.91,4859216
2019-05-30,1717.13,1740.05,1717.13,1736.48,3880348
2019-05-31,1722.39,1728.96,1698.53,1699.66,6953228
2019-06-03,1681.43,1690.45,1674.48,1686.88,6518349
2019-06-04,1688.01,1694.59,1679.93,1692.89,5312196
2019-06-05,1731.78,1742.12,1724.27,1731.78,4971530
2019-06-06,1730.66,1742.87,1725.39,1729.9,3188383
2019-06-07,1737.04,1740.24,1726.52,1733.29,3127704
2019-06-10,1751.7,1756.58,1740.8,1750.19,4762342
2019-06-11,1753.2,1775.18,1748.88,1769.73,3583868
2019-06-12,1771.24,1777.06,1765.6,1769.54,3794656
2019-06-13,1755.45,1762.97,1739.67,1749.25,4027257
2019-06-14,1751.7,1763.53,1746.25,1753.58,5734294
2019-06-17,1738.92,1748.69,1726.52,1731.59,3660517
2019-06-18,1729.72,1738.54,1719.95,1728.03,3961790
2019-06-19,1778.19,1778.94,1752.45,1768.23,6084537
2019-06-20,1781.38,1786.08,1759.96,1773.49,3288445
2019-06-21,1774.62,1801.67,1769.73,1800.17,11396734
2019-06-24,1787.39,1807.31,1783.07,1803.73,3730250
2019-06-25,1804.67,1810.69,1797.54,1804.67,4143299
2019-06-26,1789.46,1814.63,1786.46,1797.91,4230596
2019-06-27,1808.81,1859.91,1807.31,1859.91,8025242
2019-06-28,1862.92,1885.27,1854.84,1885.27,9893558
2019-07-01,1953.84,1969.81,1927.54,1937.88,8871575
2019-07-02,1932.24,1934.12,1905.94,1920.97,7781997
2019-07-03,1913.45,1913.45,1885.27,1895.6,5373409
2019-07-04,1893.72,1905.94,1888.09,1905.94,3027632
2019-07-05,1905,1909.69,1892.79,1900.3,3270353
2019-07-08,1892.79,1899.36,1877.76,1879.64,5233948
2019-07-09,1866.3,1866.49,1837.56,1839.62,8050788
2019-07-10,1843,1849.39,1820.08,1820.64,6579561
2019-07-11,1813.69,1840,1802.42,1839.24,6949496
2019-07-12,1841.31,1844.5,1815.38,1829.66,7380642
2019-07-16,1822.34,1828.35,1811.06,1814.44,5480925
2019-07-17,1819.89,1832.86,1804.49,1828.16,5921658
2019-07-18,1827.79,1836.05,1793.03,1800.73,6029174
2019-07-19,1804.86,1876.44,1800.73,1876.44,9493817
2019-07-22,1878.7,1893.72,1869.68,1886.21,5928579
2019-07-23,1895.6,1904.06,1887.15,1891.85,4889560
2019-07-24,1916.27,1937.88,1912.51,1933.18,7008585
2019-07-25,2045.9,2080.66,2029,2073.14,18906193
2019-07-26,2071.26,2075.96,2054.36,2066.56,8225909
2019-07-29,2077.84,2085.36,2057.18,2083.48,5401082
2019-07-30,2075.02,2101.32,2074.08,2096.62,5507009
2019-07-31,2085.36,2106.02,2081.6,2095.68,5982342
2019-08-01,2068.44,2122.92,2058.12,2075.96,6981435
2019-08-02,2033.68,2069.38,2023.36,2066.56,9968084
2019-08-05,2044.96,2058.12,2027.12,2049.66,6849962
2019-08-06,1973.57,2039.32,1966.99,2019.6,7680320
2019-08-07,2027.12,2028.06,1978.27,1989.54,8819411
2019-08-08,1989.54,2024.3,1976.39,2003.64,5614002
2019-08-09,2024.3,2024.3,2000.82,2011.14,6305434
2019-08-13,1991.42,2003.64,1975.45,1993.3,7364144
2019-08-14,2018.66,2022.42,2003.64,2015.84,7071392
2019-08-15,1977.33,2001.74,1960.42,1999.87,6704647
2019-08-16,2011.14,2013.96,1957.6,1970.76,8043344
2019-08-19,2004.56,2007.38,1964.18,1971.69,5226494
2019-08-20,1981.09,1989.54,1968.88,1980.15,4013953
2019-08-21,1954.78,1974.51,1946.33,1973.57,4573917
2019-08-22,1990.48,1996.11,1966.99,1974.51,3558317
2019-08-23,2011.14,2019.6,1992.36,2002.7,5129621
2019-08-26,1953.84,1958.54,1938.81,1951.97,6910113
2019-08-27,1968.88,1984.84,1961.36,1966.06,4114554
2019-08-28,1966.99,1981.09,1959.48,1967.94,3810620
2019-08-29,1971.69,1982.03,1957.6,1981.09,3391716
2019-08-30,2010.2,2019.6,2007.38,2013.02,4905525
2019-09-02,2003.64,2004.56,1978.27,1978.27,3274608
2019-09-03,1978.27,2016.78,1976.39,2010.2,3842026
2019-09-04,2000.82,2009.26,1988.6,2002.7,3305481
2019-09-05,2039.32,2111.66,2036.5,2096.62,9732812
2019-09-06,2106.96,2115.42,2083.48,2098.5,6087198
2019-09-09,2103.2,2131.38,2102.26,2128.56,5012518
2019-09-10,2139.84,2146.42,2108.84,2120.1,5604949
2019-09-11,2130.44,2141.72,2118.24,2138.9,5080646
2019-09-12,2160.5,2193.38,2149.22,2182.1,7715453
2019-09-13,2233.78,2233.78,2185.86,2210.28,13291663
2019-09-17,2187.74,2196.2,2170.84,2190.56,5983937
2019-09-18,2216.86,2237.52,2204.66,2206.52,5441537
2019-09-19,2231.88,2242.22,2209.34,2220.62,5470815
2019-09-20,2233.78,2246.92,2209.34,2221.56,7837345
2019-09-24,2226.26,2254.44,2215.92,2246.92,4406778
2019-09-25,2204.66,2218.74,2187.74,2212.16,5489440
2019-09-26,2248.8,2252.56,2210.28,2220.62,5458567
2019-09-27,2234.84,2237.68,2207.34,2233.9,5276464
2019-09-30,2209.24,2225.36,2181.74,2192.18,6497236
2019-10-01,2205.44,2222.52,2197.86,2214.92,3772517
2019-10-02,2185.54,2190.28,2171.32,2178.9,5246937
2019-10-03,2132.44,2146.66,2115.38,2136.24,6601121
2019-10-04,2140.02,2156.14,2125.8,2155.2,4568266
2019-10-07,2142.86,2142.86,2113.48,2126.74,6835261
2019-10-08,2123.9,2130.54,2108.74,2115.38,8299125
2019-10-09,2078.4,2113.48,2074.6,2112.52,7375772
2019-10-10,2121.06,2190.28,2114.42,2190.28,7639434
2019-10-11,2205.44,2221.56,2182.7,2218.72,6523082
2019-10-15,2259.5,2280.36,2228.2,2275.62,8345531
2019-10-16,2308.8,2325.86,2262.34,2287,11069189
2019-10-17,2294.58,2305,2273.72,2279.4,6330604
2019-10-18,2276.56,2310.7,2275.62,2306.9,5785336
2019-10-21,2313.54,2324.92,2271.82,2276.56,4992237
2019-10-23,2275.62,2289.84,2246.22,2281.3,5018606
2019-10-24,2307.86,2315.44,2284.14,2292.68,4185947
2019-10-25,2291.74,2317.34,2284.14,2311.64,6793065
2019-10-28,2295.52,2336.3,2237.68,2248.12,10060936
2019-10-29,2277.52,2321.12,2277.52,2313.54,7741731
2019-10-30,2323.02,2323.02,2298.36,2311.64,6862681
2019-10-31,2325.86,2327.76,2303.1,2305.96,6441340
2019-11-01,2268.02,2290.78,2257.6,2281.3,4649469
2019-11-05,2330.6,2358.1,2307.86,2345.78,7653667
2019-11-06,2372.32,2372.32,2346.72,2349.56,5216354
2019-11-07,2366.64,2371.38,2314.48,2322.08,5446792
2019-11-08,2351.46,2351.46,2285.1,2291.74,8027547
2019-11-11,2300.26,2311.64,2279.4,2279.4,3438721
2019-11-12,2279.4,2281.3,2250.96,2276.56,4825601
2019-11-13,2263.28,2291.74,2255.7,2280.36,3710294
2019-11-14,2258.54,2260.44,2226.3,2232,4328327
2019-11-15,2232,2272.76,2230.1,2269.92,4998564
2019-11-18,2267.08,2288.88,2261.4,2287.94,4860927
2019-11-19,2276.56,2277.52,2204.5,2223.46,6875858
2019-11-20,2209.24,2234.84,2199.76,2212.08,5352402
2019-11-21,2196.92,2201.66,2156.14,2197.86,6793599
2019-11-22,2196.92,2223.46,2192.18,2218.72,4862511
2019-11-25,2244.32,2250.02,2229.16,2231.06,3702916
2019-11-26,2249.06,2279.4,2237.68,2237.68,6994510
2019-11-27,2236.74,2243.38,2223.46,2232,3702916
2019-11-28,2237.68,2260.44,2231.06,2240.54,5782172
2019-11-29,2241.48,2245.28,2219.68,2220.62,3687094
2019-12-02,2243.38,2266.14,2234.84,2257.6,3546821
2019-12-03,2216.82,2261.4,2211.14,2254.76,4103687
2019-12-04,2235.8,2256.66,2233.9,2250.02,3739298
2019-12-05,2250.96,2264.24,2235.8,2241.48,3867435
2019-12-06,2250.02,2250.02,2222.52,2230.1,3185072
2019-12-09,2255.7,2258.54,2232,2233.9,3208278
2019-12-10,2232,2244.32,2220.62,2228.2,2802758
2019-12-11,2223.46,2238.64,2211.14,2229.16,4917351
2019-12-12,2257.6,2289.84,2250.96,2282.26,5325510
2019-12-13,2360,2386.54,2353.36,2380.86,14144054
2019-12-16,2370.44,2375.18,2326.82,2326.82,4754406
2019-12-17,2342.94,2345.78,2313.54,2319.24,4726463
2019-12-18,2317.34,2332.5,2292.68,2295.52,5423592
2019-12-19,2267.08,2271.82,2245.28,2268.02,5060259
2019-12-20,2272.76,2283.2,2260.44,2280.36,4666871
2019-12-23,2282.26,2290.78,2262.34,2266.14,2560184
2019-12-24,2269.92,2275.62,2254.76,2270.88,2285453
2019-12-25,2275.62,2284.14,2266.14,2271.82,1549824
2019-12-26,2271.82,2308.8,2263.28,2308.8,2971507
2019-12-27,2313.54,2333.46,2307.86,2317.34,3761447
2019-12-30,2307.86,2308.8,2282.26,2287,3432917
2020-01-06,2238.64,2251.92,2225.36,2247.16,6343253
2020-01-07,2245.28,2274.66,2235.8,2274.66,5054460
2020-01-08,2228.2,2234.84,2184.58,2218.72,7636276
2020-01-09,2262.34,2283.2,2250.02,2275.62,4802396
2020-01-10,2273.72,2279.4,2255.7,2268.02,4352583
2020-01-14,2303.1,2344.82,2301.22,2344.82,6658602
2020-01-15,2329.66,2355.26,2326.82,2347.68,5974126
2020-01-16,2351.46,2359.06,2331.56,2345.78,3951284
2020-01-17,2389.4,2404.56,2376.12,2377.06,7695325
2020-01-20,2385.6,2402.66,2380.86,2389.4,3063262
2020-01-21,2374.22,2384.66,2341.98,2354.32,4325692
2020-01-22,2374.22,2419.74,2368.54,2419.74,5939323
2020-01-23,2413.1,2424.48,2386.54,2387.5,5293338
2020-01-24,2413.1,2428.26,2387.5,2393.18,4262936
2020-01-27,2347.68,2377.06,2341.98,2350.52,3611161
2020-01-28,2315.44,2329.66,2299.32,2329.66,5420957
2020-01-29,2396.98,2400.78,2334.4,2373.28,7004000
2020-01-30,2374.22,2390.34,2330.6,2332.5,7145329
2020-01-31,2367.58,2420.68,2365.68,2411.2,7399496
2020-02-03,2354.32,2424.48,2347.68,2416.9,7435355
2020-02-04,2425.42,2451.98,2413.1,2436.8,8758956
2020-02-05,2477.58,2508.86,2471.88,2483.26,7189094
2020-02-06,2531.62,2567.66,2517.4,2554.38,7535021
2020-02-07,2554.38,2587.56,2542.06,2587.56,7365749
2020-02-10,2560.06,2579.02,2552.48,2556.28,5395644
2020-02-12,2536.36,2538.26,2512.66,2524.98,7355731
2020-02-13,2522.14,2559.12,2517.4,2553.42,5509020
2020-02-14,2541.1,2581.88,2530.68,2572.4,5850727
2020-02-17,2579.02,2590.4,2551.54,2584.72,4519220
2020-02-18,2575.24,2579.98,2515.5,2534.46,6315828
2020-02-19,2560.06,2583.76,2553.42,2570.5,6657017
2020-02-20,2606.52,2641.6,2588.52,2606.52,7360473
2020-02-21,2630.24,2644.46,2607.48,2608.42,7300363
2020-02-25,2455.76,2573.34,2436.8,2559.12,11505819
2020-02-26,2528.78,2551.54,2491.8,2536.36,9368026
2020-02-27,2531.62,2536.36,2440.6,2451.98,9163942
2020-02-28,2338.2,2364.74,2284.14,2303.1,18997603
2020-03-02,2240.54,2336.3,2240.54,2303.1,15672253
2020-03-03,2341.98,2357.16,2270.88,2270.88,13302966
2020-03-04,2238.64,2251.92,2192.18,2221.56,13850860
2020-03-05,2271.82,2279.4,2250.02,2275.62,10021380
2020-03-06,2218.72,2241.48,2207.34,2233.9,10605666
2020-03-09,2120.12,2176.06,2070.8,2106.84,9175549
2020-03-10,2077.44,2156.14,2001.6,2138.12,10624652
2020-03-11,2112.52,2192.18,2054.68,2057.54,11748921
2020-03-12,2009.18,2034.78,1934.27,1957.03,15447085
2020-03-13,1757.91,1882.5,1731.36,1795.27,23625980
2020-03-16,1795.46,1819.92,1718.47,1733.07,14925032
2020-03-17,1690.21,1834.71,1659.49,1750.71,21580465
2020-03-18,1778.96,1839.07,1716.76,1727.76,18121184
2020-03-19,1756.2,1782.56,1708.61,1720.93,16537079
2020-03-23,1692.49,1740.84,1672.57,1698.56,13205930
2020-03-24,1763.6,1878.52,1756.96,1840.97,13098886
2020-03-25,2074.6,2100.2,1958.92,2059.44,12574192
2020-03-26,2018.66,2027.2,1924.79,1939.96,10056188
2020-03-27,2053.74,2058.48,1993.06,2058.48,12682292
2020-03-30,1997.18,2056.56,1972.27,2056.56,8426947
2020-03-31,2094.88,2099.68,2028.78,2055.6,9371225
2020-04-01,2011.54,2047.94,1924.38,1952.16,6972696
2020-04-02,1914.8,1964.61,1899.28,1929.17,7307812
2020-04-03,1942.58,1950.24,1857.13,1887.02,8670197
2020-04-06,1915.76,2055.6,1875.91,2043.16,10155768
2020-04-07,2107.34,2148.52,2076.68,2138.94,9618649
2020-04-08,2145.64,2199.3,2094.88,2179.18,9420810
2020-04-09,2150.44,2178.22,2134.16,2156.18,6253920
2020-04-10,2202.16,2207.92,2159.06,2197.38,6393289
2020-04-13,2162.9,2170.56,2121.7,2131.28,4257325
2020-04-14,2156.18,2227.06,2137.02,2208.86,5795618
2020-04-15,2205.04,2222.28,2183,2203.12,5599871
2020-04-16,2164.8,2170.56,2138.94,2152.36,5431275
2020-04-17,2232.82,2289.34,2216.54,2279.76,8318898
2020-04-20,2260.6,2298.9,2246.22,2268.26,6139605
2020-04-21,2239.52,2245.26,2180.14,2196.42,6728405
2020-04-22,2162.9,2169.6,2124.58,2165.76,5697486
2020-04-23,2221.32,2235.7,2194.5,2228.98,4233830
2020-04-24,2199.3,2210.78,2159.06,2165.76,5930808
2020-04-27,2192.58,2265.38,2190.66,2260.6,5394212
2020-04-28,2256.76,2279.76,2230.9,2241.44,5109203
2020-04-30,2333.4,2358.3,2281.66,2301.78,11562527
2020-05-01,2253.88,2270.18,2197.38,2205.04,6377635
2020-05-07,2315.2,2315.2,2238.56,2289.34,6934587
2020-05-08,2341.06,2345.84,2286.46,2307.54,5626494
2020-05-11,2316.16,2335.3,2298.9,2321.9,3754130
2020-05-12,2298.9,2313.28,2280.72,2295.08,4695788
2020-05-13,2265.38,2306.58,2265.38,2296.04,4272462
2020-05-14,2288.38,2306.58,2273.04,2276.88,3714458
2020-05-15,2303.7,2308.48,2261.56,2289.34,3665909
2020-05-18,2275.92,2285.5,2251.98,2256.76,4016685
2020-05-19,2335.3,2342.02,2307.54,2327.64,5756469
2020-05-20,2346.8,2364.04,2342.02,2347.76,4366938
2020-05-21,2371.7,2373.62,2322.86,2328.6,2814549
2020-05-22,2299.86,2315.2,2274.96,2284.54,3859570
2020-05-25,2318.06,2320.94,2293.16,2303.7,2334321
2020-05-26,2334.36,2408.1,2321.9,2400.44,7354786
2020-05-27,2385.12,2425.34,2370.76,2400.44,5617623
2020-05-28,2423.44,2439.72,2391.82,2438.76,5922460
2020-05-29,2437.8,2459.84,2409.06,2417.68,7803700
2020-06-01,2416.72,2446.42,2406.2,2413.86,3955087
2020-06-02,2416.72,2437.8,2410.02,2419.6,4165976
2020-06-03,2471.32,2471.32,2409.06,2431.1,7731144
2020-06-04,2456.96,2456.96,2416.72,2419.6,6202767
2020-06-05,2411.94,2413.86,2372.66,2401.4,7461272
2020-06-08,2443.54,2444.5,2418.64,2442.6,6914236
2020-06-09,2424.4,2434.92,2376.5,2392.78,6488817
2020-06-10,2365.96,2453.12,2360.22,2446.42,8533961
2020-06-11,2423.44,2476.12,2419.6,2423.44,7551574
2020-06-12,2372.66,2387.04,2314.24,2386.08,9636390
2020-06-15,2337.22,2355.42,2266.34,2270.18,6241388
2020-06-16,2329.56,2397.58,2319.98,2392.78,7218027
2020-06-17,2409.06,2429.18,2388,2395.66,4630539
2020-06-18,2360.22,2390.86,2353.52,2371.7,3297387
2020-06-19,2400.44,2403.32,2359.26,2376.5,5400996
2020-06-22,2352.54,2394.7,2343.94,2365,2739383
2020-06-23,2380.32,2388.96,2331.48,2349.68,4869092
2020-06-24,2350.64,2380.32,2339.14,2354.46,4196768
2020-06-25,2354.46,2370.76,2343.94,2352.54,4466117
2020-06-26,2371.7,2401.4,2363.08,2390.86,4721370
2020-06-29,2362.12,2369.8,2342.02,2352.54,4530320
2020-06-30,2404.28,2453.12,2389.9,2412.9,7498334
2020-07-01,2407.16,2422.48,2360.22,2369.8,4357021
2020-07-02,2376.5,2384.16,2333.4,2341.06,3816764
2020-07-03,2368.84,2389.9,2356.38,2389.9,3441976
2020-07-06,2383.2,2407.16,2371.7,2399.48,3114172
2020-07-07,2384.16,2411.94,2379.38,2389.9,3547420
2020-07-08,2356.38,2394.7,2352.54,2370.76,5014727
2020-07-09,2346.8,2411.94,2336.26,2400.44,5779953
2020-07-10,2405.24,2410.98,2377.46,2377.46,5370194
2020-07-13,2413.86,2464.62,2394.7,2456,5400473
2020-07-14,2436.84,2495.28,2434.92,2470.36,4717191
2020-07-15,2496.24,2550.84,2493.36,2544.12,6035730
2020-07-16,2494.32,2502.94,2456.96,2476.12,6708567
2020-07-17,2492.4,2492.4,2443.54,2459.84,4730241
2020-07-20,2488.58,2488.58,2459.84,2476.12,3362636
2020-07-21,2490.48,2526.88,2480.9,2516.34,4998026
2020-07-22,2516.34,2570,2508.68,2568.08,6099415
2020-07-27,2528.8,2591.06,2513.48,2591.06,5162971
2020-07-28,2600.64,2620.76,2584.36,2586.28,4727113
2020-07-29,2500.06,2531.68,2473.24,2485.7,6951816
2020-07-30,2512.52,2516.34,2469.42,2485.7,4058440
2020-07-31,2461.76,2475.16,2350.64,2351.6,8156562
2020-08-03,2381.28,2399.48,2358.3,2376.5,5744460
2020-08-04,2377.46,2393.74,2349.68,2377.46,5742896
2020-08-05,2367.88,2440.68,2361.18,2435.88,4191030
2020-08-06,2459.84,2460.8,2422.48,2431.1,3436238
2020-08-07,2413.86,2416.72,2342.98,2352.54,6337439
2020-08-11,2393.74,2450.26,2370.76,2442.6,5988755
2020-08-12,2454.08,2497.2,2448.34,2468.46,6251833
2020-08-13,2504.86,2523.06,2482.82,2495.28,5480336
2020-08-14,2511.56,2511.56,2472.28,2478.04,3983284
2020-08-17,2473.24,2485.7,2450.26,2452.18,2873014
2020-08-18,2464.62,2477.08,2448.34,2462.7,2871450
2020-08-19,2468.46,2503.9,2449.3,2479.94,2978459
2020-08-20,2467.5,2489.52,2439.72,2450.26,3582919
2020-08-21,2464.62,2470.36,2433.02,2433.02,3092246
2020-08-24,2433.02,2461.76,2412.9,2450.26,3078673
2020-08-25,2480.9,2520.18,2475.16,2487.62,4039129
2020-08-26,2471.32,2501.02,2469.42,2494.32,2678831
2020-08-27,2489.52,2505.82,2481.86,2500.06,2948185
2020-08-28,2479.94,2513.48,2414.82,2451.22,5018901
2020-08-31,2496.24,2522.1,2466.54,2468.46,4896750
2020-09-01,2461.76,2493.36,2459.84,2488.58,3649732
2020-09-02,2537.42,2538.38,2498.14,2509.64,4098117
2020-09-03,2559.46,2645.66,2558.5,2603.52,8250521
2020-09-04,2548.92,2629.38,2547.96,2619.8,5802920
2020-09-07,2586.28,2627.46,2579.56,2584.36,5097199
2020-09-08,2609.26,2649.5,2596.82,2640.88,5445888
2020-09-09,2605.44,2623.64,2590.1,2603.52,6020070
2020-09-10,2653.32,2672.48,2637.04,2659.08,6110895
2020-09-11,2666.74,2671.52,2645.66,2667.7,7651799
2020-09-14,2678.24,2723.26,2672.48,2720.38,4627934
2020-09-15,2701.22,2725.16,2700.26,2720.38,3450329
2020-09-16,2722.3,2740.5,2690.68,2694.52,3752038
2020-09-17,2682.06,2686.84,2646.62,2679.18,4317349
2020-09-18,2701.22,2708.88,2687.82,2699.3,4728149
2020-09-23,2678.24,2696.42,2670.56,2682.06,4120038
2020-09-24,2644.7,2681.1,2643.74,2679.18,3876793
2020-09-25,2673.44,2695.48,2664.82,2672.48,3962922
2020-09-28,2675.36,2696.42,2648.54,2676.32,5313298
2020-09-29,2636.08,2683.02,2635.12,2668.66,4144050
2020-09-30,2667.7,2686.84,2618.84,2621.72,5881742
2020-10-02,2624.58,2638,2576.7,2584.36,4467681
2020-10-05,2633.22,2638.96,2599.68,2609.26,3641379
2020-10-06,2632.26,2644.7,2625.54,2641.82,3343325
2020-10-07,2617.88,2653.32,2617.88,2651.4,3608490
2020-10-08,2675.36,2706,2663.86,2702.18,4553809
2020-10-09,2713.68,2735.7,2704.1,2707.92,4462989
2020-10-12,2707.92,2722.3,2694.52,2703.14,2291526
2020-10-13,2705.06,2713.68,2683.98,2711.76,2942960
2020-10-14,2704.1,2738.58,2695.48,2738.58,3222221
2020-10-15,2738.58,2761.56,2730.92,2736.66,3721765
2020-10-16,2717.5,2729.96,2712.72,2715.58,2751392
2020-10-19,2720.38,2764.44,2714.62,2735.7,2863615
2020-10-20,2752.94,2757.74,2727.08,2737.62,3018126
2020-10-21,2738.58,2795.1,2735.7,2775.94,3992678
2020-10-22,2776.9,2790.3,2767.32,2774.98,3036919
2020-10-23,2783.6,2783.6,2759.64,2767.32,2400098
2020-10-26,2780.72,2813.3,2776.9,2802.76,3433628
2020-10-27,2812.34,2815.2,2766.36,2802.76,3836603
2020-10-28,2745.28,2810.42,2741.46,2785.52,5030386
2020-10-29,2752.94,2758.7,2707.92,2740.5,4136738
2020-10-30,2755.82,2755.82,2660.98,2660.98,6067049
2020-11-02,2699.3,2731.88,2688.76,2718.46,3949354
2020-11-04,2777.84,2833.4,2753.9,2812.34,7612126
2020-11-05,2823.82,2829.58,2782.64,2785.52,6861513
2020-11-06,2820,2822.88,2778.8,2804.66,5679211
2020-11-09,2825.74,2919.62,2825.74,2892.8,6537360
2020-11-10,2911.96,2972.3,2893.76,2908.12,7563588
2020-11-11,2956.02,2959.84,2870.76,2904.28,8311591
2020-11-12,2923.44,2969.42,2903.34,2963.68,6876127
2020-11-13,2969.42,2981.88,2902.38,2917.7,7262402
2020-11-16,2946.44,2956.98,2919.62,2936.86,4976100
2020-11-17,2961.76,2962.72,2920.58,2938.78,4794962
2020-11-18,2937.82,2949.3,2898.54,2900.46,5296597
2020-11-19,2883.22,2891.84,2855.44,2886.1,6003369
2020-11-20,2892.8,2911.96,2882.26,2904.28,5259540
2020-11-24,2951.22,3061.38,2940.68,3048.92,7494683
2020-11-25,3048.92,3169.62,3047.02,3143.76,8984428
2020-11-26,3155.26,3242.42,3152.38,3227.1,7654409
2020-11-27,3217.52,3257.74,3209.86,3246.26,7079699
2020-11-30,3410.04,3415.8,3282.66,3282.66,9903653
2020-12-01,3295.1,3432.08,3295.1,3374.6,8517778
2020-12-02,3371.74,3453.16,3371.74,3395.68,7664326
2020-12-03,3389.94,3416.76,3366.94,3388.98,6644887
2020-12-04,3387.06,3407.18,3365.98,3403.34,4239050
2020-12-07,3390.9,3391.84,3279.78,3314.26,7673201
2020-12-08,3237.64,3308.52,3231.88,3285.52,4971921
2020-12-09,3301.82,3350.66,3288.4,3342.04,5257976
2020-12-10,3348.74,3361.2,3303.72,3303.72,4177457
2020-12-11,3285.52,3309.48,3233.8,3267.32,6821841
2020-12-14,3287.44,3321.92,3262.54,3262.54,4294905
2020-12-15,3323.84,3323.84,3264.46,3287.44,4391479
2020-12-16,3288.4,3314.26,3252,3271.16,4374768
2020-12-17,3271.16,3289.36,3264.46,3279.78,4090805
2020-12-18,3260.62,3278.82,3229.96,3274.04,6539442
2020-12-21,3298.94,3299.9,3239.54,3294.14,3599619
2020-12-22,3269.24,3283.6,3252.96,3274.04,3323481
2020-12-23,3277.86,3325.76,3277.86,3320,4042262
2020-12-24,3337.26,3378.44,3332.46,3353.54,3431541
2020-12-25,3375.56,3404.3,3366.94,3385.14,2390176
2020-12-28,3408.14,3442.62,3404.3,3423.46,3914379
2020-12-29,3454.12,3522.12,3452.2,3514.46,5965261
2020-12-30,3508.72,3512.54,3443.58,3456.02,5290860
2021-01-04,3486.68,3489.56,3393.76,3416.76,3851740
2021-01-05,3394.72,3459.86,3394.72,3459.86,4251582
2021-01-06,3486.68,3500.1,3393.76,3399.52,6189194
2021-01-07,3444.54,3578.64,3434.96,3546.06,8651932
2021-01-08,3582.46,3645.68,3581.52,3643.78,7835019
2021-01-12,3684,3769.26,3662.92,3763.5,9172868
2021-01-13,3726.16,3739.56,3659.1,3713.7,9353479
2021-01-14,3701.24,3746.26,3631.32,3655.26,7230036
2021-01-15,3687.84,3706.04,3616.96,3630.36,5661987
2021-01-18,3565.22,3626.54,3553.74,3614.08,3113644
2021-01-19,3640.9,3697.42,3639.94,3695.5,5136349
2021-01-20,3729.02,3729.98,3622.7,3658.14,5046564
2021-01-21,3655.26,3693.58,3645.68,3674.42,4563203
2021-01-22,3637.06,3727.1,3634.2,3701.24,4696834
2021-01-25,3726.16,3775.96,3712.74,3761.6,4655598
2021-01-26,3748.18,3773.08,3697.42,3697.42,5136872
2021-01-27,3748.18,3750.1,3658.14,3684,7431521
2021-01-28,3530.74,3639.94,3510.62,3595.88,23016995
2021-01-29,3601.62,3607.38,3480.94,3481.9,9165038
2021-02-01,3480.94,3526.9,3434.96,3500.1,6451754
2021-02-02,3500.1,3550.86,3467.52,3525,4995411
2021-02-03,3552.78,3553.74,3481.9,3524.04,4739117
2021-02-04,3496.26,3518.3,3422.5,3449.32,5713140
2021-02-05,3486.68,3489.56,3429.2,3463.68,5152009
2021-02-08,3461.78,3484.76,3397.6,3462.74,6239307
2021-02-09,3467.52,3492.42,3440.7,3470.4,5771082
2021-02-10,3470.4,3517.34,3433.04,3434,6199629
2021-02-12,3439.74,3509.66,3427.3,3502.96,6190758
2021-02-15,3524.04,3590.12,3521.16,3590.12,4084544
2021-02-16,3614.08,3663.88,3570.98,3635.16,5351925
2021-02-17,3628.44,3653.36,3583.42,3592.04,3367333
2021-02-18,3567.14,3591.08,3518.3,3551.82,4671776
2021-02-19,3481.9,3569.06,3479.02,3567.14,3614233
2021-02-22,3584.38,3649.52,3582.46,3590.12,3347499
2021-02-24,3532.66,3540.32,3429.2,3434,7493114
2021-02-25,3489.56,3502.96,3452.2,3472.32,5507999
2021-02-26,3335.34,3414.84,3323.84,3323.84,7926363
2021-03-01,3400.48,3425.38,3323.84,3418.66,4314744
2021-03-02,3453.16,3477.1,3385.14,3407.18,4711971
2021-03-03,3355.46,3380.36,3316.18,3338.2,5882270
2021-03-04,3329.58,3374.6,3270.2,3304.68,6251833
2021-03-05,3302.76,3355.46,3250.08,3350.66,7148086
2021-03-08,3409.1,3419.62,3331.5,3349.7,4865959
2021-03-09,3343,3343.96,3260.62,3320,5091456
2021-03-10,3340.12,3384.18,3325.76,3354.5,4496913
2021-03-11,3357.36,3378.44,3305.64,3359.28,5473029
2021-03-12,3425.38,3529.78,3393.76,3529.78,11117793
2021-03-15,3539.36,3550.86,3472.32,3483.8,5199511
2021-03-16,3487.64,3510.62,3454.12,3478.06,7010276
2021-03-17,3491.46,3557.56,3487.64,3511.58,4908236
2021-03-18,3555.64,3612.16,3526.9,3602.58,6996703
2021-03-19,3559.48,3606.42,3524.04,3570.98,7891915
2021-03-22,3494.34,3521.16,3435.92,3501.04,5679734
2021-03-23,3535.54,3565.22,3500.1,3500.1,4445237
2021-03-24,3467.52,3521.16,3459.86,3459.86,4865436
2021-03-25,3518.3,3528.82,3479.98,3514.46,4414440
2021-03-26,3563.32,3625.58,3548.94,3587.26,5640061
2021-03-29,3641.86,3681.12,3617.9,3651.44,7417430
2021-03-30,3690.02,3697.72,3649.5,3653.36,5194631
2021-03-31,3622.5,3632.14,3579.1,3589.72,6406197
2021-04-01,3632.14,3686.16,3626.36,3644.68,6075955
2021-04-02,3707.38,3735.34,3669.76,3695.8,5246993
2021-04-05,3728.6,3744.98,3694.84,3701.58,4760712
2021-04-06,3722.8,3736.3,3701.58,3723.76,4929197
2021-04-07,3699.66,3712.2,3655.3,3666.86,7893042
2021-04-08,3679.4,3739.2,3671.68,3737.28,5895025
2021-04-09,3744.02,3853.98,3734.38,3801.9,8779033
2021-04-12,3864.58,3869.4,3682.3,3682.3,6920476
2021-04-13,3697.72,3702.56,3617.68,3666.86,5722387
2021-04-14,3650.48,3708.34,3646.62,3660.12,3500416
2021-04-15,3655.3,3692.9,3635.04,3642.76,3459458
2021-04-16,3674.58,3692.9,3643.72,3663.98,4630067
2021-04-19,3703.52,3744.02,3683.26,3737.28,5907466
2021-04-20,3686.16,3699.66,3655.3,3671.68,5220035
2021-04-21,3607.06,3650.48,3590.68,3607.06,6772724
2021-04-22,3686.16,3733.42,3677.48,3731.48,6680959
2021-04-23,3691.94,3716.06,3655.3,3680.36,5800670
2021-04-26,3694.84,3709.3,3671.68,3694.84,3619133
2021-04-27,3680.36,3694.84,3592.6,3592.6,6927209
2021-04-28,3567.52,3618.64,3550.16,3583.92,4770040
2021-04-30,3643.72,3672.66,3554.98,3558.84,8654090
2021-05-06,3607.06,3634.08,3576.2,3590.68,6760278
2021-05-07,3594.54,3609.96,3543.42,3549.2,5750903
2021-05-10,3539.56,3583.92,3524.12,3582.96,4195625
2021-05-11,3529.92,3561.74,3460.48,3474.94,5311277
2021-05-12,3492.3,3523.16,3344.74,3386.2,8117514
2021-05-13,3341.84,3414.18,3329.3,3385.24,6616157
2021-05-14,3449.86,3475.9,3415.14,3475.9,5507243
2021-05-17,3524.12,3524.12,3435.4,3492.3,4114747
2021-05-18,3529.92,3566.56,3494.22,3542.46,6411376
2021-05-19,3500.98,3529.92,3460.48,3527.02,5483910
2021-05-20,3519.3,3550.16,3502.9,3513.52,4467280
2021-05-21,3528.94,3552.1,3511.58,3532.8,5041177
2021-05-24,3540.52,3615.76,3534.74,3555.96,3719708
2021-05-25,3556.92,3611.9,3545.34,3611.9,4092461
2021-05-26,3567.52,3652.4,3566.56,3648.54,4815664
2021-05-27,3615.76,3668.8,3564.64,3564.64,13986623
2021-05-28,3658.18,3715.08,3653.36,3694.84,7516665
2021-05-31,3689.04,3717.98,3626.36,3636.96,4776260
2021-06-01,3674.58,3690.98,3618.64,3653.36,3424727
2021-06-02,3686.16,3751.74,3669.76,3749.82,6559646
2021-06-03,3761.38,3803.82,3744.02,3756.56,5067616
2021-06-04,3751.74,3766.2,3733.42,3752.7,4155186
2021-06-07,3789.36,3801.9,3729.56,3738.24,2628937
2021-06-08,3746.92,3746.92,3662.04,3665.9,3662685
2021-06-09,3650.48,3650.48,3579.1,3586.82,4422692
2021-06-10,3558.84,3602.24,3550.16,3575.24,4167108
2021-06-11,3565.6,3588.74,3550.16,3562.7,5570491
2021-06-14,3605.14,3650.48,3589.72,3646.62,3158252
2021-06-15,3680.36,3711.24,3659.16,3698.7,4984154
2021-06-16,3668.8,3699.66,3662.04,3681.34,2658490
2021-06-17,3647.58,3660.12,3610.92,3641.8,3362514
2021-06-18,3685.18,3713.16,3664.94,3695.8,5907466
2021-06-21,3582.96,3583.92,3456.62,3483.62,10427107
2021-06-22,3549.2,3568.5,3497.12,3527.02,8418726
2021-06-23,3512.56,3562.7,3502.9,3536.66,5287432
2021-06-24,3500.98,3543.42,3489.4,3543.42,3380139
2021-06-25,3568.5,3610.92,3568.5,3604.18,4002767
2021-06-28,3602.24,3612.86,3582.96,3602.24,3210095
2021-06-29,3587.78,3642.76,3567.52,3627.32,4241767
2021-06-30,3628.28,3654.32,3583.92,3583.92,4087789
2021-07-01,3600.32,3657.22,3595.5,3631.18,5188929
2021-07-02,3632.14,3647.58,3609,3636.96,3858128
2021-07-05,3622.5,3637.94,3608.04,3636,1980905
2021-07-06,3636,3650.48,3610.92,3631.18,1851300
2021-07-07,3558.84,3568.5,3495.2,3512.56,8248678
2021-07-08,3487.48,3505.8,3472.04,3474.94,7330550
2021-07-09,3391.04,3426.72,3349.56,3412.24,10721576
2021-07-12,3510.62,3531.84,3493.26,3531.84,6007005
2021-07-13,3552.1,3557.88,3524.12,3535.7,3344366
2021-07-14,3472.04,3522.2,3464.32,3476.86,6358497
2021-07-15,3477.84,3488.44,3446,3446,6700661
2021-07-16,3406.46,3471.08,3395.86,3449.86,4240726
2021-07-19,3377.52,3421.9,3370.78,3381.38,4440840
2021-07-20,3337.98,3389.1,3337.98,3348.6,5201369
2021-07-21,3425.76,3438.28,3383.32,3399.72,3713488
2021-07-26,3464.32,3468.18,3418.04,3420.94,4678280
2021-07-27,3465.3,3465.3,3425.76,3448.9,3658014
2021-07-28,3379.46,3479.76,3379.46,3403.58,7718332
2021-07-29,3404.54,3440.22,3399.72,3436.36,4234505
2021-07-30,3442.14,3481.7,3420.94,3423.82,5602633
2021-08-02,3478.8,3554.02,3464.32,3530.88,5876359
2021-08-03,3499.06,3523.16,3486.52,3517.38,2961768
2021-08-04,3537.62,3537.62,3478.8,3485.54,3663198
2021-08-05,3471.08,3506.76,3471.08,3506.76,2392020
2021-08-06,3475.9,3491.34,3445.04,3453.72,4024541
2021-08-10,3454.68,3480.72,3432.5,3448.9,3334003
2021-08-11,3472.04,3472.04,3422.86,3443.12,3631574
2021-08-12,3462.4,3519.3,3456.62,3500.02,4667911
2021-08-13,3518.34,3519.3,3447.94,3458.54,4586002
2021-08-16,3440.22,3447.94,3364.02,3392.96,4219988
2021-08-17,3417.08,3420.94,3388.14,3404.54,2746619
2021-08-18,3404.54,3455.66,3397.78,3430.58,3258826
2021-08-19,3421.9,3452.76,3390.06,3395.86,3691192
2021-08-20,3375.6,3405.5,3364.02,3392.96,3605657
2021-08-23,3424.78,3502.9,3420.94,3481.7,4540897
2021-08-24,3481.7,3533.78,3479.76,3479.76,4667911
2021-08-25,3472.04,3494.22,3437.32,3454.68,3658537
2021-08-26,3456.62,3473.98,3427.68,3431.54,4080533
2021-08-27,3389.1,3424.78,3382.36,3420.94,2881418
2021-08-30,3433.46,3466.26,3421.9,3452.76,3950405
2021-08-31,3452.76,3513.52,3447.94,3511.58,5671066
2021-09-01,3510.62,3568.5,3506.76,3549.2,4592735
2021-09-02,3547.28,3585.86,3540.52,3582,5052581
2021-09-03,3611.9,3732.44,3605.14,3722.8,11165869
2021-09-06,3799.96,3799.96,3722.8,3756.56,7326401
2021-09-07,3806.72,3850.12,3800.92,3826,7935030
2021-09-08,3826,3849.14,3811.54,3848.18,5885697
2021-09-09,3826.96,3863.62,3824.08,3849.14,6917881
2021-09-10,3896.4,3981.28,3864.58,3977.42,10507981
2021-09-13,4012.14,4052.64,3999.6,4050.72,6997719
2021-09-14,4077.72,4143.3,4074.84,4121.12,6448185
2021-09-15,4087.36,4089.3,4051.68,4077.72,5419108
2021-09-16,4103.76,4108.58,4041.08,4061.32,6665411
2021-09-17,4089.3,4137.52,4072.9,4113.4,8825688
2021-09-21,4016.96,4103.76,3992.86,4079.66,6273993
2021-09-22,4063.26,4068.08,3977.42,3977.42,8091598
2021-09-24,4050.72,4054.58,3952.34,3959.1,8746891
2021-09-27,3963.92,3995.74,3924.38,3924.38,6648822
2021-09-28,3877.12,3904.12,3819.26,3866.5,8262159
2021-09-29,3788.78,3813.06,3733.38,3766.42,6765260
2021-09-30,3759.62,3759.62,3654.68,3673.14,10068654
2021-10-01,3634.26,3682.86,3559.44,3580.82,8521927
2021-10-04,3632.32,3637.18,3521.54,3542.92,6477113
2021-10-05,3482.68,3528.34,3431.18,3498.22,7412048
2021-10-06,3600.26,3647.86,3511.82,3589.56,11789812
2021-10-07,3590.54,3645.92,3566.24,3571.1,6276440
2021-10-08,3601.22,3628.44,3546.82,3611.92,8067067
2021-10-11,3611.92,3733.38,3589.56,3720.76,7164548
2021-10-12,3694.52,3708.12,3650.78,3698.4,5717644
2021-10-13,3655.64,3663.42,3612.88,3641.06,4453915
2021-10-14,3653.7,3736.3,3648.84,3724.64,4517204
2021-10-15,3773.22,3835.42,3760.6,3827.64,6076286
2021-10-18,3839.3,3844.16,3782.94,3815.98,4376733
2021-10-19,3838.32,3849.98,3809.18,3832.5,3337867
2021-10-20,3859.7,3863.6,3791.68,3791.68,4657680
2021-10-21,3778.08,3790.72,3713.94,3720.76,3757735
2021-10-22,3653.7,3738.24,3653.7,3716.86,4488393
2021-10-25,3678,3721.72,3652.72,3709.08,4076755
2021-10-26,3765.44,3801.4,3759.62,3785.86,5171197
2021-10-27,3816.96,3873.32,3789.74,3872.34,5546301
2021-10-28,4007.4,4056,3903.44,3984.08,24878340
2021-10-29,3973.4,3977.28,3880.12,3936.48,6469395
2021-11-01,3995.74,4036.56,3957.86,3976.32,6350022
2021-11-02,3918.98,3977.28,3917.04,3948.14,4461120
2021-11-04,3994.78,4002.56,3922.86,3949.1,6848103
2021-11-05,3990.9,3997.7,3931.62,3935.5,5510797
2021-11-08,3975.34,3989.92,3919.96,3931.62,4108141
2021-11-09,3935.5,3948.14,3857.76,3860.68,4328880
2021-11-10,3881.08,3910.24,3856.8,3861.64,2822805
2021-11-11,3841.24,3903.44,3811.12,3871.36,4412755
2021-11-12,3886.92,3951.04,3884.98,3934.54,4915980
2021-11-15,3954.94,3980.2,3929.68,3940.36,3403212
2021-11-16,3947.16,3966.6,3909.26,3920.92,4004717
2021-11-17,3908.3,3934.54,3889.84,3932.58,3844179
2021-11-18,3925.78,3938.42,3892.74,3902.46,3440772
2021-11-19,3903.44,3941.34,3890.8,3932.58,4570718
2021-11-22,3968.54,3980.2,3891.78,3900.52,4013979
2021-11-24,3881.08,3882.06,3813.06,3826.66,4112259
2021-11-25,3866.5,3918.98,3857.76,3886.92,3952746
2021-11-26,3848.04,3854.84,3724.64,3743.1,6741592
2021-11-29,3674.1,3763.5,3673.14,3698.4,4908774
2021-11-30,3742.12,3797.52,3683.82,3692.56,9557706
2021-12-01,3678,3708.12,3611.92,3685.76,5554532
2021-12-02,3659.54,3721.72,3636.2,3683.82,6210582
2021-12-03,3712,3755.74,3655.64,3755.74,5151643
2021-12-06,3757.68,3770.3,3714.92,3745.04,3239587
2021-12-07,3766.42,3807.24,3717.84,3781.96,5244261
2021-12-08,3870.4,3870.4,3820.84,3839.3,4588216
2021-12-09,3847.08,3855.82,3824.72,3826.66,4342260
2021-12-10,3828.62,3854.84,3773.22,3783.92,5343054
2021-12-13,3839.3,3865.54,3821.8,3849.02,3400638
2021-12-14,3850.96,3893.72,3836.38,3848.04,3849841
2021-12-15,3826.66,3849.98,3826.66,3833.46,2671529
2021-12-16,3902.46,3919.96,3880.12,3908.3,4282059
2021-12-17,3891.78,3891.78,3821.8,3826.66,5366721
2021-12-20,3806.26,3834.44,3725.6,3736.3,3853954
2021-12-21,3802.38,3832.5,3776.14,3817.92,3378001
2021-12-22,3809.18,3829.58,3771.28,3800.44,3190191
2021-12-23,3824.72,3853.88,3812.1,3853.88,2500181
2021-12-24,3860.68,3863.6,3836.38,3839.3,1306951
2021-12-27,3848.04,3860.68,3836.38,3836.38,2223870
2021-12-28,3875.26,3898.58,3858.74,3895.66,3134102
2021-12-29,3888.86,3925.78,3850.96,3871.36,3420705
2021-12-30,3855.82,3889.84,3845.14,3871.36,3133076
2022-01-04,3935.5,4017.12,3908.3,4014.22,5541670
2022-01-05,3984.08,4001.58,3951.04,3964.66,4382395
2022-01-06,3945.22,3952.02,3840.28,3840.28,5856059
2022-01-07,3900.52,3910.24,3813.06,3854.84,4346378
2022-01-11,3845.14,3873.32,3758.64,3767.4,4765734
2022-01-12,3804.32,3909.26,3804.32,3909.26,5413030
2022-01-13,3902.46,3952.02,3857.76,3874.28,4290290
2022-01-14,3809.18,3816.96,3722.7,3770.3,7888518
2022-01-17,3844.16,3844.16,3764.48,3782.94,4099397
2022-01-18,3807.24,3815,3743.1,3754.76,3623952
2022-01-19,3688.68,3703.26,3636.2,3659.54,7469162
2022-01-20,3650.78,3724.64,3625.52,3712,4703989
2022-01-21,3635.24,3648.84,3569.16,3635.24,4965889
2022-01-24,3605.12,3642.04,3587.62,3642.04,4072124
2022-01-25,3629.4,3633.3,3490.44,3524.46,6366489
2022-01-26,3524.46,3541.96,3465.18,3513.78,3835430
2022-01-27,3545.84,3568.18,3408.82,3430.2,6695796
2022-01-28,3652.72,3703.26,3560.42,3691.6,13458487
2022-01-31,3690.62,3724.64,3627.46,3700.34,6390156
2022-02-01,3821.8,3821.8,3708.12,3713.94,5152674
2022-02-02,3809.18,3886.92,3774.2,3879.14,8079416
2022-02-03,3867.48,3867.48,3746.02,3749.9,5662586
2022-02-04,3734.36,3816.96,3728.52,3811.12,4427160
2022-02-07,3807.24,3815,3643.98,3686.74,7219093
2022-02-08,3700.34,3707.14,3665.36,3678.96,5539095
2022-02-09,3706.18,3707.14,3661.48,3696.46,6709176
2022-02-10,3766.42,3781,3690.62,3714.92,5911111
2022-02-14,3622.6,3681.88,3615.8,3645.92,5985724
2022-02-15,3618.72,3633.3,3498.22,3498.22,7966213
2022-02-16,3611.92,3611.92,3576.94,3602.2,5340997
2022-02-17,3593.46,3594.42,3524.46,3545.84,4556313
2022-02-18,3481.7,3524.46,3432.14,3503.08,5583348
2022-02-21,3406.88,3421.46,3354.4,3403,6648974
2022-02-22,3341.78,3367.04,3315.54,3337.88,5438759
2022-02-24,3323.32,3352.46,3292.22,3348.58,7345154
2022-02-25,3373.84,3416.6,3342.74,3411.74,6862509
2022-02-28,3405.92,3442.84,3374.82,3434.08,5720732
2022-03-01,3589.56,3602.2,3495.3,3498.22,5632231
2022-03-02,3440.9,3485.6,3415.62,3459.36,5445964
2022-03-03,3485.6,3506.96,3403.96,3438.94,5291601
2022-03-04,3402.02,3405.92,3290.28,3329.14,8763246
2022-03-07,3194.08,3237.8,3107.58,3118.28,9521689
2022-03-08,3090.1,3174.64,3082.32,3144.52,9267502
2022-03-09,3150.34,3185.32,3132.86,3143.54,7577730
2022-03-10,3323.32,3457.42,3303.88,3449.64,14549842
2022-03-11,3449.64,3449.64,3324.28,3348.58,13363812
2022-03-14,3382.58,3442.84,3360.24,3375.78,4649962
2022-03-15,3406.88,3473.94,3403.96,3418.54,5344597
2022-03-16,3498.22,3505.02,3441.86,3441.86,7442403
2022-03-17,3554.58,3576.94,3500.16,3531.26,6372146
2022-03-18,3529.32,3562.36,3505.02,3560.42,13194007
2022-03-22,3552.64,3595.4,3519.6,3576.94,8216800
2022-03-23,3653.7,3721.72,3634.26,3695.48,6954101
2022-03-24,3634.26,3700.34,3603.18,3698.4,5077036
2022-03-25,3727.56,3758.64,3698.4,3729.5,4280002
2022-03-28,3651.76,3666.34,3609,3643.98,6307831
2022-03-29,3686.74,3698.4,3646.9,3691.6,5901337
2022-03-30,3745.76,3747.72,3660.08,3703.42,6065368
2022-03-31,3680.76,3730,3666.98,3700.46,5508340
2022-04-01,3677.82,3730,3671.9,3695.54,4560832
2022-04-04,3718.18,3724.1,3661.08,3689.62,3810849
2022-04-05,3730.98,3736.9,3638.42,3646.3,4933539
2022-04-06,3584.26,3630.54,3550.78,3581.32,7850196
2022-04-07,3505.5,3536.02,3481.86,3493.68,8320904
2022-04-08,3539.96,3541.92,3454.28,3480.88,7334805
2022-04-11,3494.66,3512.38,3470.04,3504.5,3774797
2022-04-12,3508.44,3516.32,3397.18,3399.14,5919637
2022-04-13,3446.42,3450.34,3422.78,3441.48,5392059
2022-04-14,3446.42,3532.08,3446.42,3474.96,5571811
2022-04-15,3426.72,3472.02,3411.94,3444.44,3592506
2022-04-18,3379.46,3401.12,3342.04,3377.48,3866704
2022-04-19,3441.48,3460.2,3407.02,3445.42,3921544
2022-04-20,3514.36,3525.18,3455.28,3472.02,5520018
2022-04-21,3479.88,3540.94,3473.98,3530.1,4996503
2022-04-22,3471.02,3502.54,3442.48,3499.58,4418147
2022-04-25,3446.42,3495.64,3424.74,3492.7,5116337
2022-04-26,3536.02,3536.02,3484.82,3490.72,5936394
2022-04-27,3472.02,3472.02,3402.1,3439.52,7480029
2022-04-28,3498.6,3557.68,3477.92,3541.92,8517412
2022-05-02,3601,3632.52,3495.64,3524.2,7211416
2022-05-06,3576.38,3618.74,3524.2,3599.04,7198722
2022-05-09,3546.84,3585.26,3537.98,3547.84,5099073
2022-05-10,3510.42,3533.06,3460.2,3516.32,5805895
2022-05-11,3495.64,3546.84,3477.92,3513.36,5640361
2022-05-12,3460.2,3498.6,3437.54,3477.92,5586029
2022-05-13,3483.82,3569.5,3482.84,3543.9,6978347
2022-05-16,3603.96,3610.86,3531.1,3537.98,7299261
2022-05-17,3544.88,3549.8,3521.24,3539.96,6894564
2022-05-18,3576.38,3641.38,3576.38,3600.02,7611542
2022-05-19,3485.8,3521.24,3476.94,3496.62,9080535
2022-05-20,3463.16,3530.1,3458.22,3528.14,8818523
2022-05-23,3590.18,3608.88,3510.42,3528.14,5800818
2022-05-24,3521.24,3526.18,3485.8,3485.8,7106307
2022-05-25,3495.64,3503.52,3474.96,3490.72,6808751
2022-05-26,3444.44,3470.04,3422.78,3442.48,9019602
2022-05-27,3515.34,3522.24,3492.7,3513.36,5908974
2022-05-30,3532.08,3612.82,3523.22,3594.12,8158923
2022-05-31,3588.2,3610.86,3567.52,3610.86,23298734
2022-06-01,3609.86,3659.1,3588.2,3659.1,5610910
2022-06-02,3663.04,3669.94,3631.54,3645.32,6220240
2022-06-03,3671.9,3681.76,3622.66,3630.54,6021192
2022-06-06,3602.98,3638.42,3576.38,3627.6,3976891
2022-06-07,3643.34,3643.34,3608.88,3610.86,4505992
2022-06-08,3663.04,3672.88,3634.48,3654.18,5495645
2022-06-09,3641.38,3644.34,3604.94,3610.86,6125286
2022-06-10,3576.38,3589.2,3554.72,3567.52,7588185
2022-06-13,3466.1,3480.88,3396.2,3396.2,11306111
2022-06-14,3367.64,3415.88,3366.66,3414.9,6969715
2022-06-15,3410.96,3422.78,3402.1,3407.02,6273048
2022-06-16,3447.4,3455.28,3372.56,3372.56,8548894
2022-06-17,3227.8,3240.62,3191.38,3205.16,15741015
2022-06-20,3220.92,3230.76,2998.38,3000.34,13350412
2022-06-21,3073.22,3086.02,3000.34,3049.58,7826331
2022-06-22,3118.5,3120.48,2980.66,2983.6,7748642
2022-06-23,2953.08,2957.02,2828.02,2830,15499315
2022-06-24,2855.6,2970.8,2837.88,2952.1,16753518
2022-06-27,3041.7,3106.7,3034.82,3091.92,10244862
2022-06-28,3033.82,3083.06,3005.26,3077.16,8725092
2022-06-29,3040.72,3076.16,3025.94,3074.2,10054446
2022-06-30,3013.14,3045.64,3003.3,3013.14,10740450
2022-07-01,3051.56,3062.38,3011.18,3034.82,9321728
2022-07-04,3061.4,3093.9,3057.46,3093.9,6320779
2022-07-05,3110.64,3145.1,3088.96,3112.6,5921160
2022-07-06,3101.76,3129.34,3091.92,3103.74,6637123
2022-07-07,3072.22,3165.78,3072.22,3155.92,7603926
2022-07-08,3180.54,3206.14,3139.18,3147.06,8753020
2022-07-11,3206.14,3226.82,3170.7,3185.46,4199296
2022-07-12,3156.92,3159.86,3097.84,3102.76,4933539
2022-07-13,3122.44,3154.94,3118.5,3144.12,4417132
2022-07-14,3111.62,3157.9,3111.62,3153.96,3793077
2022-07-15,3141.16,3174.64,3134.26,3154.94,3254328
2022-07-19,3151.98,3206.14,3151.98,3202.2,3772766
2022-07-20,3283.94,3326.28,3282.96,3320.38,5799294
2022-07-21,3281.96,3314.46,3275.08,3299.7,6806719
2022-07-22,3311.5,3311.5,3250.46,3279.02,7506941
2022-07-25,3210.08,3214.02,3178.58,3179.56,6361401
2022-07-26,3195.32,3207.14,3176.6,3181.52,4685237
2022-07-27,3160.86,3235.68,3149.04,3216.98,6993581
2022-07-28,3416.86,3458.22,3316.44,3351.88,16872337
2022-07-29,3350.9,3374.52,3318.4,3340.06,7925347
2022-08-01,3348.92,3445.42,3348.92,3435.58,7127125
2022-08-02,3405.06,3411.94,3371.58,3387.32,5071145
2022-08-03,3372.56,3396.2,3354.84,3383.4,5202659
2022-08-04,3396.2,3417.86,3385.36,3407.02,4131762
2022-08-05,3369.6,3406.04,3355.82,3399.14,4848232
2022-08-08,3380.44,3420.8,3374.52,3411.94,3819481
2022-08-09,3412.94,3417.86,3372.56,3385.36,4380572
2022-08-10,3375.52,3384.38,3348.92,3356.8,5055404
2022-08-12,3441.48,3442.48,3403.08,3431.64,8512335
2022-08-15,3458.22,3497.62,3451.34,3489.74,5263592
2022-08-16,3476.94,3506.48,3463.16,3472.02,4371432
2022-08-17,3475.96,3490.72,3459.22,3474.96,6439598
2022-08-18,3422.78,3431.64,3387.32,3403.08,8241183
2022-08-19,3435.58,3448.38,3409,3409,5798787
2022-08-22,3330.22,3373.54,3320.38,3372.56,7190089
2022-08-23,3372.56,3375.52,3335.14,3346.96,5638838
2022-08-24,3356.8,3359.76,3324.3,3326.28,6824999
2022-08-25,3314.46,3337.1,3282.96,3328.24,6538107
2022-08-26,3333.18,3357.78,3331.2,3343.02,5903896
2022-08-29,3212.06,3246.52,3196.3,3236.68,8588501
2022-08-30,3252.42,3255.38,3220.92,3247.5,7389137
2022-08-31,3180.54,3216,3175.62,3213.04,13691637
2022-09-01,3213.04,3224.86,3169.72,3169.72,7670952
2022-09-02,3172.66,3176.6,3149.04,3164.78,5338743
2022-09-05,3151,3204.18,3149.04,3201.22,4309991
2022-09-06,3201.22,3224.86,3187.44,3195.32,3608247
2022-09-07,3195.32,3201.22,3136.24,3148.04,8557019
2022-09-08,3180.54,3236.68,3168.72,3225.84,7751180
2022-09-09,3211.06,3244.54,3206.14,3239.62,7988819
2022-09-12,3302.64,3305.6,3270.16,3291.82,4419671
2022-09-13,3300.68,3306.58,3283.94,3306.58,3844870
2022-09-14,3202.2,3230.76,3179.56,3193.34,8346292
2022-09-15,3198.26,3202.2,3183.5,3187.44,5393582
2022-09-16,3151,3159.86,3130.32,3130.32,9135882
2022-09-20,3151,3186.46,3126.38,3126.38,5793709
2022-09-21,3126.38,3129.34,3089.96,3093.9,5101612
2022-09-22,3055.48,3075.18,3044.66,3066.32,5542868
2022-09-26,2987.54,2987.54,2915.66,2918.62,8969332
2022-09-27,2954.06,2966.86,2930.44,2930.44,6109545
2022-09-28,2915.66,2941.26,2868.4,2894,8336645
2022-09-29,2951,2954,2875,2919,7719500
2022-09-30,2919,2931,2837,2866,11141000
2022-10-03,2902,2990,2889,2990,9900000
2022-10-04,3082,3082,3023,3033,8846500
2022-10-05,3080,3115,3062,3109,8476500
2022-10-06,3114,3136,3098,3124,5565500
2022-10-07,3090,3115,3066,3091,6114000
2022-10-11,3016,3044,2997,3007,6645000
2022-10-12,2990,3014,2958,2960,7786500
2022-10-13,2969,3002,2964,2972,4634000
2022-10-14,3032,3049,3000,3032,7564000
2022-10-17,2940,2954,2930,2944,7008500
2022-10-18,3012,3014,2965,3008,6357000
2022-10-19,3028,3064,3017,3032,5751000
2022-10-20,2986,3002,2970,2987,6160000
2022-10-21,2970,2990,2970,2971,5298000
2022-10-24,3031,3080,3028,3039,5615500
2022-10-25,3058,3069,3036,3044,6311000
2022-10-26,3058,3106,3054,3091,5510500
2022-10-27,3067,3080,3059,3080,5645000
2022-10-28,3138,3138,3066,3071,15176500
2022-10-31,3115,3122,3084,3108,5805000
2022-11-01,3107,3125,3095,3125,4351500
2022-11-02,3138,3138,3086,3103,5194000
2022-11-04,3072,3091,3046,3091,6584500
2022-11-07,3127,3156,3115,3156,5297000
2022-11-08,3200,3202,3173,3192,4471500
2022-11-09,3213,3253,3208,3250,5779000
2022-11-10,3239,3239,3193,3199,6865000
2022-11-11,3320,3409,3299,3409,14118000
2022-11-14,3460,3488,3426,3464,9779000
2022-11-15,3461,3484,3446,3467,5291000
2022-11-16,3490,3541,3469,3537,9166500
2022-11-17,3502,3515,3458,3466,7998500
2022-11-18,3475,3488,3432,3440,6461000
2022-11-21,3440,3490,3438,3490,4555500
2022-11-22,3494,3501,3471,3499,6389000
2022-11-24,3538,3562,3529,3553,5991000
2022-11-25,3561,3576,3554,3560,3771000
2022-11-28,3552,3564,3532,3532,4718000
2022-11-29,3495,3512,3487,3503,4499000
2022-11-30,3484,3518,3477,3514,7454000
2022-12-01,3570,3578,3530,3570,7244000
2022-12-02,3542,3546,3481,3503,7879000
2022-12-05,3506,3508,3467,3475,4871500
2022-12-06,3435,3482,3425,3463,3919500
2022-12-07,3430,3439,3408,3408,5549000
2022-12-08,3403,3409,3368,3386,5129000
2022-12-09,3380,3447,3377,3435,5786500
2022-12-12,3420,3435,3412,3420,3176000
2022-12-13,3453,3472,3445,3452,3824000
2022-12-14,3494,3556,3486,3556,6909000
2022-12-15,3510,3552,3503,3546,5695000
2022-12-16,3471,3505,3460,3487,9524500
2022-12-19,3444,3476,3443,3447,4378500
2022-12-20,3468,3490,3367,3384,7776000
2022-12-21,3386,3395,3328,3362,6319500
2022-12-22,3389,3389,3354,3379,5088000
2022-12-23,3335,3344,3315,3336,4868000
2022-12-26,3352,3391,3346,3386,2487500
2022-12-27,3400,3410,3326,3326,3236500
2022-12-28,3300,3326,3281,3307,3784500
2022-12-29,3272,3279,3238,3252,6196000
2022-12-30,3285,3299,3245,3245,4288000
2023-01-04,3186,3197,3158,3163,5362000
2023-01-05,3212,3237,3195,3200,5244000
2023-01-06,3177,3233,3162,3223,4748000
2023-01-10,3346,3348,3307,3332,7778000
2023-01-11,3339,3345,3313,3330,5305500
2023-01-12,3359,3366,3321,3343,4104000
2023-01-13,3321,3360,3304,3325,5311500
2023-01-16,3288,3297,3253,3281,4967500
2023-01-17,3270,3340,3265,3323,4316000
2023-01-18,3354,3431,3327,3392,5236500
2023-01-19,3330,3372,3322,3360,5314500
2023-01-20,3360,3364,3341,3360,3316500
2023-01-23,3433,3442,3404,3428,3929500
2023-01-24,3496,3505,3473,3482,4481000
2023-01-25,3468,3505,3435,3495,4755000
2023-01-26,3520,3542,3490,3517,6205500
2023-01-27,3720,3767,3625,3661,21879000
2023-01-30,3741,3847,3738,3847,16033000
2023-01-31,3840,3874,3813,3815,10376000
2023-02-01,3860,3882,3845,3851,7149000
2023-02-02,3900,3906,3811,3828,6725500
2023-02-03,3831,3864,3823,3840,4717500
2023-02-06,3880,3902,3826,3835,6266500
2023-02-07,3837,3874,3832,3851,4945000
2023-02-08,3872,3882,3820,3847,5366000
2023-02-09,3824,3894,3820,3881,5645000
2023-02-10,3900,3933,3866,3910,9286000
2023-02-13,3860,3884,3827,3850,6392000
2023-02-14,3879,3898,3872,3877,5278500
2023-02-15,3884,3902,3868,3889,4995000
2023-02-16,3930,3941,3907,3929,4871500
2023-02-17,3880,3902,3855,3855,7807500
2023-02-20,3844,3859,3807,3842,6316500
2023-02-21,3856,3858,3814,3834,4043500
2023-02-22,3808,3814,3788,3794,5601000
2023-02-24,3797,3832,3776,3827,5211000
2023-02-27,3806,3840,3786,3840,5648500
2023-02-28,3840,3845,3817,3830,6424500
2023-03-01,3794,3816,3775,3815,5421000
2023-03-02,3842,3844,3811,3818,4512500
2023-03-03,3856,3944,3844,3933,9054500
2023-03-06,3977,4056,3966,4056,8020500
2023-03-07,4056,4083,4038,4065,7058000
2023-03-08,4044,4063,4023,4050,5728500
2023-03-09,4100,4133,4088,4114,6500000
2023-03-10,4100,4128,4080,4100,9545500
2023-03-13,4051,4086,4041,4082,5606500
2023-03-14,4006,4040,3982,4022,8254500
2023-03-15,4034,4050,4003,4041,6122000
2023-03-16,3976,4045,3972,4035,5019000
2023-03-17,4018,4055,4016,4031,6961500
2023-03-20,4000,4027,3980,3980,7006500
2023-03-22,4066,4128,4057,4122,8741500
2023-03-23,4056,4106,4039,4086,5480000
2023-03-24,4130,4187,4123,4177,8961500
2023-03-27,4196,4204,4151,4192,5959500
2023-03-28,4200,4207,4124,4142,4505500
2023-03-29,4146,4211,4146,4206,6514500
2023-03-30,4257,4268,4119,4161,5535200
2023-03-31,4229,4299,4209,4275,9608400
2023-04-03,4250,4259,4162,4182,7076800
2023-04-04,4245,4245,4144,4155,6780600
2023-04-05,4150,4150,4080,4088,6063700
2023-04-06,4002,4004,3920,3942,8615200
2023-04-07,3897,3975,3892,3953,4554700
2023-04-10,3996,4009,3949,3964,3485200
2023-04-11,3990,4019,3954,3960,6476500
2023-04-12,3968,4084,3966,4064,6372000
2023-04-13,4064,4099,4026,4081,5160200
2023-04-14,4126,4130,4055,4129,7459400
2023-04-17,4100,4168,4097,4155,4518400
2023-04-18,4156,4163,4116,4122,4974500
2023-04-19,4046,4104,4035,4100,7088900
2023-04-20,4010,4072,3988,4046,5741100
2023-04-21,4044,4099,4035,4083,4623300
2023-04-24,4055,4074,4030,4033,4068400
2023-04-25,4085,4102,4063,4070,4636000
2023-04-26,4085,4087,4036,4060,5594700
2023-04-27,4000,4059,3986,4042,6637900
2023-04-28,3833,3893,3797,3863,17884000
2023-05-01,3930,3969,3908,3969,7639600
2023-05-02,3999,4012,3965,3995,5160300
2023-05-08,4067,4068,3962,3978,6181500
2023-05-09,3999,4009,3975,3998,5198600
2023-05-10,3957,3981,3942,3973,5009700
2023-05-11,3975,3988,3951,3982,3817700
2023-05-12,4030,4030,3958,3970,6992800
2023-05-15,3969,3980,3932,3960,5201400
2023-05-16,3976,4012,3957,4001,6382000
2023-05-17,4031,4033,3998,4000,5112300
2023-05-18,4060,4154,4048,4138,9208700
2023-05-19,4203,4278,4179,4273,11216200
2023-05-22,4280,4310,4220,4268,6601500
2023-05-23,4320,4372,4267,4285,8845900
2023-05-24,4237,4302,4231,4253,6457700
2023-05-25,4299,4355,4275,4322,7419800
2023-05-26,4345,4420,4328,4332,7241400
2023-05-29,4485,4525,4388,4403,7518000
2023-05-30,4380,4422,4337,4392,4655900
2023-05-31,4341,4365,4270,4297,13332600
2023-06-01,4270,4310,4232,4306,5536800
2023-06-02,4362,4373,4326,4364,5101800
2023-06-05,4448,4529,4437,4527,7317000
2023-06-06,4496,4620,4475,4616,6327100
2023-06-07,4686,4706,4516,4534,9438800
2023-06-08,4515,4554,4406,4453,5952500
2023-06-09,4418,4537,4410,4525,8880500
2023-06-12,4590,4601,4534,4582,5049700
2023-06-13,4616,4777,4614,4748,8024900
2023-06-14,4840,4894,4801,4850,9592300
2023-06-15,4846,4880,4807,4817,7216400
2023-06-16,4838,4900,4807,4897,8510200
2023-06-19,4915,4915,4783,4801,6239200
2023-06-20,4790,4829,4767,4803,6176900
2023-06-21,4673,4757,4662,4731,9100200
2023-06-22,4698,4742,4642,4642,7609600
2023-06-23,4646,4672,4505,4567,7230300
2023-06-26,4637,4707,4613,4636,6439500
2023-06-27,4647,4672,4577,4624,5454300
2023-06-28,4694,4779,4678,4779,6865700
2023-06-29,4843,4854,4773,4787,6348400
2023-06-30,4746,4779,4717,4768,5887000
2023-07-03,4838,4964,4830,4964,6788700
2023-07-04,4896,4953,4867,4878,5643000
2023-07-05,4838,4883,4819,4827,5611600
2023-07-06,4750,4765,4683,4695,7303300
2023-07-07,4612,4658,4591,4597,7832000
2023-07-10,4597,4627,4541,4591,6735000
2023-07-11,4617,4632,4560,4584,4554500
2023-07-12,4550,4576,4492,4512,4866300
2023-07-13,4582,4713,4555,4665,6593300
2023-07-14,4671,4723,4621,4662,6668400
2023-07-18,4680,4716,4651,4683,4478800
2023-07-19,4720,4749,4685,4724,3911900
2023-07-20,4690,4715,4614,4619,4634000
2023-07-21,4525,4582,4512,4522,6599300
2023-07-24,4592,4609,4548,4577,5055100
2023-07-25,4557,4577,4536,4563,5370900
2023-07-26,4616,4618,4551,4597,4008400
2023-07-27,4550,4622,4537,4606,5144800
2023-07-28,4536,4586,4477,4565,11604700
2023-07-31,4664,4716,4606,4679,8406600
2023-08-01,4719,4720,4655,4675,6678200
2023-08-02,4632,4633,4553,4555,8461700
2023-08-03,4510,4616,4503,4595,7230600
2023-08-04,4551,4602,4534,4585,4970800
2023-08-07,4540,4596,4523,4593,3946700
2023-08-08,4550,4574,4509,4509,10642500
2023-08-09,4510,4574,4510,4555,6700200
2023-08-10,4530,4625,4520,4602,5195300
2023-08-14,4629,4629,4532,4547,3913500
2023-08-15,4600,4610,4553,4559,3650800
2023-08-16,4540,4558,4511,4528,4584600
2023-08-17,4528,4599,4522,4594,5269800
2023-08-18,4534,4546,4503,4528,4514300
2023-08-21,4511,4533,4483,4507,3734900
2023-08-22,4552,4566,4525,4563,3194100
2023-08-23,4533,4554,4512,4550,3334800
2023-08-24,4589,4602,4549,4572,4404300
2023-08-25,4503,4507,4482,4486,7240400
2023-08-28,4510,4557,4497,4534,4626900
2023-08-29,4548,4551,4516,4526,4184600
2023-08-30,4564,4603,4560,4582,5369800
2023-08-31,4580,4679,4568,4659,6713100
2023-09-01,4632,4681,4619,4645,4238600
2023-09-04,4665,4671,4620,4671,3197900
2023-09-05,4750,4779,4691,4777,6876100
2023-09-06,4783,4802,4746,4764,5058200
2023-09-07,4736,4744,4695,4698,5291800
2023-09-08,4693,4724,4615,4618,9005600
2023-09-11,4599,4626,4572,4578,5454000
2023-09-12,4617,4656,4597,4643,4174000
2023-09-13,4620,4632,4573,4583,4097700
2023-09-14,4610,4658,4608,4639,5016300
2023-09-15,4693,4713,4674,4706,6997900
2023-09-19,4693,4701,4613,4647,6101200
2023-09-20,4638,4638,4569,4574,5852000
2023-09-21,4550,4576,4543,4560,5531800
2023-09-22,4510,4570,4504,4537,5664500
2023-09-25,4558,4560,4498,4523,4383300
2023-09-26,4555,4555,4494,4512,4645300
2023-09-27,4471,4502,4436,4471,8189300
2023-09-28,4422,4429,4290,4319,9376700
2023-09-29,4351,4360,4298,4343,8599600
2023-10-02,4366,4419,4343,4362,6423300
2023-10-03,4350,4352,4304,4309,5815100
2023-10-04,4200,4244,4190,4217,7150700
2023-10-05,4220,4288,4204,4288,6965700
2023-10-06,4287,4323,4276,4279,5724400
2023-10-10,4349,4382,4319,4368,4957500
2023-10-11,4372,4383,4349,4367,5372400
2023-10-12,4388,4508,4380,4508,6839300
2023-10-13,4503,4516,4471,4488,5019700
2023-10-16,4418,4446,4388,4398,5462500
2023-10-17,4447,4498,4419,4438,3833200
2023-10-18,4425,4449,4418,4423,3187900
2023-10-19,4368,4399,4360,4366,4019700
2023-10-20,4333,4338,4285,4297,4718200
2023-10-23,4290,4290,4253,4255,4523000
2023-10-24,4301,4302,4214,4266,6756700
2023-10-25,4320,4368,4301,4313,4030900
2023-10-26,4272,4279,4198,4215,5952900
2023-10-27,4248,4351,4248,4302,6207600
2023-10-30,4257,4518,4254,4491,23838900
2023-10-31,4479,4501,4416,4468,7128600
2023-11-01,4596,4641,4566,4616,7288400
2023-11-02,4727,4810,4695,4806,11307700
2023-11-06,4876,4892,4776,4838,9111900
2023-11-07,4785,4866,4782,4851,5097500
2023-11-08,4851,4854,4764,4778,5929200
2023-11-09,4846,4849,4788,4815,3586000
2023-11-10,4780,4846,4773,4845,4613400
2023-11-13,4880,4885,4787,4817,3089300
2023-11-14,4885,4885,4789,4826,3478500
2023-11-15,4928,4996,4922,4996,7551900
2023-11-16,5020,5142,5015,5142,8058800
2023-11-17,5193,5259,5146,5248,7378200
2023-11-20,5233,5252,5160,5160,5110100
2023-11-21,5199,5214,5157,5175,4332000
2023-11-22,5152,5222,5148,5191,3097800
2023-11-24,5230,5289,5212,5224,4270200
2023-11-27,5233,5248,5185,5225,3795300
2023-11-28,5224,5244,5184,5205,4051500
2023-11-29,5142,5192,5124,5170,3942100
2023-11-30,5159,5217,5158,5212,5896700
2023-12-01,5200,5234,5174,5199,3812300
2023-12-04,5206,5215,5165,5170,5680800
2023-12-05,5108,5134,5010,5042,7554500
2023-12-06,5090,5212,5083,5201,5280400
2023-12-07,5141,5144,5015,5026,5159900
2023-12-08,4943,4958,4875,4895,8218200
2023-12-11,4990,4997,4914,4925,4035000
2023-12-12,4995,5008,4942,4976,3314200
2023-12-13,5000,5026,4973,5000,3089000
2023-12-14,5129,5195,5101,5174,7314200
2023-12-15,5432,5565,5391,5459,12539100
2023-12-18,5528,5530,5422,5465,6212600
2023-12-19,5469,5470,5380,5419,6087300
2023-12-20,5473,5698,5473,5640,8898600
2023-12-21,5585,5660,5575,5615,5338600
2023-12-22,5680,5798,5680,5781,7449600
2023-12-25,5864,5872,5736,5750,3080900
2023-12-26,5730,5790,5728,5767,2873300
2023-12-27,5824,5837,5771,5812,4551400
2023-12-28,5811,5935,5808,5915,3942700
2023-12-29,5875,5917,5835,5917,5402900
2024-01-04,5640,5779,5608,5725,8867500
2024-01-05,5500,5655,5500,5637,8610500
2024-01-09,5660,5692,5552,5552,11296100
2024-01-10,5463,5593,5378,5552,13042800
2024-01-11,5598,5630,5515,5606,10128100
2024-01-12,5730,5757,5633,5741,10246300
2024-01-15,5770,5967,5768,5945,10027200
2024-01-16,5949,5977,5872,5895,6098300
2024-01-17,5797,5886,5700,5700,12064300
2024-01-18,5643,5734,5636,5676,7168700
2024-01-19,5690,5799,5688,5767,10139000
2024-01-22,5850,5881,5814,5872,8778600
2024-01-23,5863,5913,5808,5847,7132300
2024-01-24,5869,5895,5813,5857,5497200
2024-01-25,5800,5875,5791,5867,4955900
2024-01-26,5810,5818,5706,5740,7753100
2024-01-29,5540,5753,5500,5651,10769400
2024-01-30,5737,5846,5676,5822,7690200
2024-01-31,5808,5875,5752,5875,7873600
2024-02-01,5832,5896,5790,5810,5626900
2024-02-02,5905,6024,5867,5940,8561000
2024-02-05,6020,6020,5877,5880,5607500
2024-02-06,5828,5839,5784,5796,7756900
2024-02-07,5761,5828,5724,5828,4760700
2024-02-08,5828,5922,5787,5909,6958900
2024-02-09,5941,5976,5883,5903,6633200
2024-02-13,5946,6043,5912,5990,8853600
2024-02-14,5990,6010,5922,5948,5997200
2024-02-15,6089,6225,6071,6138,8118800
2024-02-16,6280,6324,6133,6199,8783000
2024-02-19,6241,6305,6125,6178,4856500
2024-02-20,6130,6185,6085,6126,5223700
2024-02-21,6050,6148,6030,6105,4876800
2024-02-22,6275,6331,6226,6309,7934400
2024-02-26,6434,6492,6388,6416,7170600
2024-02-27,6434,6484,6401,6424,4968300
2024-02-28,6380,6428,6350,6356,6559800
2024-02-29,6345,6414,6302,6387,6843100
2024-03-01,6430,6605,6405,6584,6145100
2024-03-04,6736,6752,6647,6673,6813100
2024-03-05,6623,6664,6556,6588,6904300
2024-03-06,6540,6633,6488,6585,5974500
2024-03-07,6657,6702,6455,6457,5827800
2024-03-08,6500,6657,6491,6572,10671600
2024-03-11,6400,6426,6291,6384,6833100
2024-03-12,6261,6456,6239,6443,6877800
2024-03-13,6543,6567,6422,6514,6256600
2024-03-14,6456,6474,6344,6440,5120000
2024-03-15,6399,6482,6380,6469,6441200
2024-03-18,6500,6644,6462,6639,5634100
2024-03-19,6655,6694,6541,6694,6104000
2024-03-21,6845,6926,6803,6868,8183400
2024-03-22,6875,6904,6791,6874,6719600
2024-03-25,6884,6890,6750,6750,4606600
2024-03-26,6755,6890,6754,6848,5653100
2024-03-27,6822,6857,6771,6819,6236400
2024-03-28,6687,6725,6597,6606,8861600
2024-03-29,6600,6623,6503,6584,8979700
2024-04-01,6601,6616,6352,6352,7067800
2024-04-02,6400,6452,6360,6367,6510400
2024-04-03,6300,6383,6232,6294,7831200
2024-04-04,6450,6489,6366,6366,6896300
2024-04-05,6240,6270,6140,6168,6016500
2024-04-08,6230,6264,6167,6192,5355700
2024-04-09,6301,6467,6297,6467,9376700
2024-04-10,6495,6578,6435,6519,7127700
2024-04-11,6459,6555,6423,6540,4635600
2024-04-12,6640,6640,6520,6532,5793800
2024-04-15,6453,6564,6432,6543,3598900
2024-04-16,6410,6434,6297,6320,5612700
2024-04-17,6358,6483,6326,6362,4979100
2024-04-18,6300,6414,6288,6399,4211100
2024-04-19,6254,6269,6015,6129,9262200
2024-04-22,6045,6175,6029,6116,5466900
2024-04-23,6215,6243,6152,6208,4632800
2024-04-24,6408,6492,6334,6482,7681500
2024-04-25,6390,6427,6269,6308,5716200
2024-04-26,5875,5998,5782,5906,17696700
2024-04-30,6030,6210,5982,6195,11503900
2024-05-01,6175,6221,6045,6074,5801300
2024-05-02,5950,6039,5928,5989,6033900
2024-05-07,5994,6029,5855,5903,9506400
2024-05-08,5863,5917,5750,5754,10651600
2024-05-09,5800,5852,5778,5795,6676200
2024-05-10,5864,5865,5757,5801,6398100
2024-05-13,5828,5830,5770,5813,4561600
2024-05-14,5850,5885,5770,5800,5566000
2024-05-15,5860,5935,5814,5860,7615900
2024-05-16,5939,5975,5871,5930,5780500
2024-05-17,5875,5915,5796,5840,5985000
2024-05-20,5929,6182,5907,6083,11356700
2024-05-21,6090,6125,5970,5970,5507700
2024-05-22,5910,5924,5828,5832,6534300
2024-05-23,5911,5972,5845,5952,7479200
2024-05-24,5840,5950,5824,5914,4763500
2024-05-27,5902,5955,5881,5949,3852800
2024-05-28,5992,6014,5960,5979,3401100
2024-05-29,6005,6031,5874,5889,4613000
2024-05-30,5800,5844,5733,5734,8394400
2024-05-31,5789,5863,5751,5855,11936400
2024-06-03,5949,6000,5911,5953,4935300
2024-06-04,5889,5962,5868,5947,4539300
2024-06-05,5995,6007,5915,5946,4675200
2024-06-06,6038,6112,6005,6060,5888600
2024-06-07,6025,6124,6022,6111,3976800
2024-06-10,6110,6229,6096,6206,5541100
2024-06-11,6122,6290,6120,6193,4497600
2024-06-12,6093,6183,6066,6168,5248200
2024-06-13,6300,6323,6193,6214,6279700
2024-06-14,6161,6210,6116,6145,8842500
2024-06-17,6091,6099,5940,5943,5970800
2024-06-18,6061,6114,6044,6093,4402400
2024-06-19,6150,6160,6080,6105,4113100
2024-06-20,6090,6193,6057,6184,4265800
2024-06-21,6120,6181,6073,6077,8084100
2024-06-24,6022,6071,5978,6019,5179600
2024-06-25,6012,6149,5999,6125,4399900
2024-06-26,6199,6227,6115,6217,5060000
2024-06-27,6217,6249,6164,6199,3977100
2024-06-28,6240,6280,6203,6238,4966900
2024-07-01,6307,6332,6166,6238,4159400
2024-07-02,6234,6300,6181,6300,4784900
2024-07-03,6343,6495,6328,6440,7199000
2024-07-04,6476,6514,6441,6470,4051400
2024-07-05,6470,6489,6411,6444,3756600
2024-07-08,6495,6563,6445,6446,5459600
2024-07-09,6546,6644,6486,6618,6640200
2024-07-10,6643,6716,6594,6716,5761200
2024-07-11,6816,6817,6691,6715,5572200
2024-07-12,6665,6702,6565,6621,6669500
2024-07-16,6697,6725,6632,6707,3384600
2024-07-17,6750,6840,6729,6817,5607800
2024-07-18,6617,6725,6558,6702,6095700
2024-07-19,6650,6767,6610,6733,4408600
2024-07-22,6690,6702,6571,6588,3660400
2024-07-23,6688,6713,6607,6607,3102700
2024-07-24,6507,6629,6455,6458,3717400
2024-07-25,6281,6329,6220,6230,5948800
2024-07-26,6265,6415,6212,6304,6127500
2024-07-29,6750,6874,6651,6844,11262700
2024-07-30,6800,6811,6630,6750,6041700
2024-07-31,6661,6748,6573,6748,6601900
2024-08-01,6551,6585,6407,6486,7002600
2024-08-02,6161,6208,5921,5921,9587700
2024-08-05,5501,5755,5013,5245,13870600
2024-08-06,5645,6014,5600,5950,12597700
2024-08-07,5874,6157,5809,5959,9673100
2024-08-08,5859,6066,5762,5945,7700300
2024-08-09,6091,6096,5830,5947,8710900
2024-08-13,6047,6205,5972,6195,6778100
2024-08-14,6179,6183,6040,6158,6650900
2024-08-15,6122,6135,6050,6067,5068200
2024-08-16,6180,6382,6172,6379,5935700
2024-08-19,6325,6397,6155,6178,4733500
2024-08-20,6256,6285,6188,6233,4570300
2024-08-21,6154,6183,6094,6108,6968400
2024-08-22,6143,6328,6125,6276,7525300
2024-08-23,6255,6413,6248,6392,5269100
2024-08-26,6492,6540,6399,6470,5992700
2024-08-27,6455,6470,6372,6454,3139900
2024-08-28,6447,6461,6374,6447,2870200
2024-08-29,6401,6486,6364,6444,4362600
2024-08-30,6468,6468,6386,6422,6700000
2024-09-02,6480,6518,6375,6400,4032900
2024-09-03,6390,6454,6340,6373,4559200
2024-09-04,5973,6030,5815,5832,12107700
2024-09-05,5742,5880,5718,5786,6540900
2024-09-06,5801,5845,5726,5734,5835800
2024-09-09,5500,5654,5446,5607,7602900
2024-09-10,5627,5699,5558,5573,5575200
2024-09-11,5590,5680,5481,5504,6902100
2024-09-12,5725,5794,5675,5765,6576700
2024-09-13,5792,5800,5680,5706,6724400
2024-09-17,5708,5744,5552,5638,5309700
2024-09-18,5720,5748,5545,5615,4316900
2024-09-19,5773,5879,5750,5750,8641300
2024-09-20,5916,5979,5823,5862,10802700
2024-09-24,5934,5941,5834,5876,5352600
2024-09-25,5876,5923,5859,5893,3575200
2024-09-26,5982,6068,5956,6059,7381700
2024-09-27,6150,6344,6120,6343,8465900
2024-09-30,6000,6053,5951,5977,8997400
2024-10-01,6044,6169,6012,6152,5085600
2024-10-02,6001,6045,5918,5950,6098900
2024-10-03,6150,6171,6029,6046,4659100
2024-10-04,6028,6074,5976,6023,3284400
2024-10-07,6180,6209,6141,6142,5514300
2024-10-08,6042,6098,6016,6056,3441900
2024-10-09,6131,6147,6064,6129,3804000
2024-10-10,6229,6262,6171,6193,4442000
2024-10-11,6246,6247,6114,6126,5025200
2024-10-15,6250,6252,6126,6126,4993300
2024-10-16,5985,6052,5951,6023,4807700
2024-10-17,6051,6057,5936,5941,4385600
2024-10-18,5960,5994,5937,5972,2877400
2024-10-21,5987,5993,5934,5935,2732200
2024-10-22,5928,5943,5819,5868,3775500
2024-10-23,5830,5892,5789,5803,2958300
2024-10-24,5725,5852,5723,5790,3753600
2024-10-25,5730,5778,5677,5760,5004000
2024-10-28,5580,5664,5506,5593,11717700
2024-10-29,5650,5651,5546,5623,6404500
2024-10-30,5724,5768,5663,5680,9444100
2024-10-31,5650,5765,5641,5755,5605000
2024-11-01,5560,5613,5546,5574,5094300
2024-11-05,5600,5778,5594,5709,5203000
2024-11-06,5750,5924,5723,5866,5665700
2024-11-07,5960,5973,5819,5887,6369000
2024-11-08,5952,5967,5852,5892,4430800
2024-11-11,5835,5863,5766,5788,3511700
2024-11-12,5846,5871,5728,5763,5167700
2024-11-13,5732,5752,5625,5646,4596700
2024-11-14,5685,5715,5649,5650,3597700
2024-11-15,5713,5795,5687,5687,4008800
2024-11-18,5608,5649,5592,5625,2919400
2024-11-19,5696,5734,5662,5688,3820200
2024-11-20,5693,5710,5588,5620,3035000
2024-11-21,5643,5648,5561,5596,2920000
2024-11-22,5627,5674,5618,5649,3015800
2024-11-25,5713,5807,5695,5759,10136600
2024-11-26,5688,5759,5609,5660,4435900
2024-11-27,5680,5687,5546,5548,3153900
2024-11-28,5520,5573,5482,5555,4227100
2024-11-29,5511,5557,5493,5554,3682400
2024-12-02,5558,5596,5465,5546,3845700
2024-12-03,5718,5799,5610,5614,6385200
2024-12-04,5600,5625,5509,5574,4886200
2024-12-05,5495,5536,5476,5521,5111300
2024-12-06,5514,5520,5455,5495,3404000
2024-12-09,5514,5534,5456,5514,3572200
2024-12-10,5555,5556,5484,5524,4388900
2024-12-11,5459,5491,5413,5462,4915900
2024-12-12,5500,5503,5420,5420,5247200
2024-12-13,5320,5359,5265,5265,8958800
2024-12-16,5226,5260,5201,5205,4465600
2024-12-17,5202,5248,5177,5192,4605200
2024-12-18,5152,5255,5151,5201,4380800
2024-12-19,5050,5157,5050,5123,5492500
2024-12-20,5143,5152,5054,5054,5904200
2024-12-23,5065,5129,5036,5116,4807900
2024-12-24,5185,5227,5141,5177,4076200
2024-12-25,5191,5203,5147,5192,3328600
2024-12-26,5192,5239,5178,5237,3662700
2024-12-27,5244,5374,5228,5329,5509500
2024-12-30,5335,5358,5289,5296,3436400
2025-01-06,5282,5287,5178,5214,5394000
2025-01-07,5211,5267,5158,5241,5525500
2025-01-08,5200,5224,5172,5200,4663600
2025-01-09,5179,5211,5175,5188,4191300
2025-01-10,5181,5248,5181,5195,5372600
2025-01-14,5190,5234,5047,5058,6033400
2025-01-15,5100,5143,5068,5101,4192700
2025-01-16,5147,5185,5104,5163,3968900
2025-01-17,5126,5138,5043,5086,4006000
2025-01-20,5144,5194,5117,5161,5352900
2025-01-21,5195,5211,5126,5159,2621900
2025-01-22,5183,5192,5140,5190,4316400
2025-01-23,5165,5170,5066,5140,4786400
2025-01-24,5188,5205,5148,5168,4298000
2025-01-27,5250,5279,5149,5149,4129500
2025-01-28,5149,5183,5085,5108,4246400
2025-01-29,5152,5225,4881,4890,14939300
2025-01-30,4901,4982,4863,4900,15372600
2025-01-31,4830,4908,4812,4877,7097300
2025-02-03,4667,4667,4566,4615,15947400
2025-02-04,4651,4667,4570,4570,9660900
2025-02-05,4656,4745,4607,4614,8289500
2025-02-06,4651,4750,4638,4717,6428900
2025-02-07,4650,4712,4635,4704,5401600
2025-02-10,4699,4814,4691,4792,5099200
2025-02-12,4773,4792,4676,4690,6239500
2025-02-13,4760,4819,4730,4810,9211100
2025-02-14,4815,4830,4714,4741,6575000
2025-02-17,4650,4720,4650,4662,5483200
2025-02-18,4630,4654,4607,4614,4845300
2025-02-19,4607,4683,4592,4660,3697000
2025-02-20,4633,4672,4607,4628,4324700
2025-02-21,4628,4705,4616,4686,4242000
2025-02-25,4618,4705,4595,4668,5837100
2025-02-26,4657,4662,4587,4632,4363300
2025-02-27,4621,4646,4592,4630,4188000
2025-02-28,4598,4614,4486,4492,7930100
2025-03-03,4548,4561,4497,4547,3979500
2025-03-04,4505,4538,4409,4467,6162900
2025-03-05,4465,4502,4422,4476,5125200
2025-03-06,4549,4638,4546,4596,5383900
2025-03-07,4471,4488,4416,4433,8206700
2025-03-10,4453,4512,4432,4486,6045700
2025-03-11,4400,4453,4353,4426,6684800
2025-03-12,4434,4467,4412,4452,3671300
2025-03-13,4502,4511,4435,4442,4565800
2025-03-14,4325,4427,4313,4420,10135600
2025-03-17,4479,4498,4430,4438,5726400
2025-03-18,4492,4503,4465,4466,4943800
2025-03-19,4464,4567,4449,4523,6661900
2025-03-21,4453,4486,4447,4468,11385900
2025-03-24,4493,4495,4432,4433,3974900
2025-03-25,4480,4484,4436,4452,5040000
2025-03-26,4506,4510,4467,4476,4958700
2025-03-27,4498,4529,4470,4521,6331900
2025-03-28,4475,4487,4385,4407,6832800
2025-03-31,4275,4280,4205,4236,7977200
2025-04-01,4299,4305,4223,4235,4837800
2025-04-02,4268,4272,4211,4226,5267300
2025-04-03,4037,4143,4034,4116,7730500
2025-04-04,3989,4027,3823,3894,11169600
2025-04-07,3448,3618,3425,3549,15472400
2025-04-08,3689,3890,3689,3879,11861300
2025-04-09,3772,3777,3618,3660,9670500
2025-04-10,4150,4156,3995,4062,8686200
2025-04-11,3842,3875,3801,3871,10134100
2025-04-14,3930,4002,3906,3945,7550800
2025-04-15,3990,4000,3925,3926,5185200
2025-04-16,3894,3923,3814,3863,4985100
2025-04-17,3826,3875,3805,3861,5237500
2025-04-18,3856,3876,3798,3800,4617300
2025-04-21,3778,3800,3748,3766,3810000
2025-04-22,3714,3753,3707,3725,4553700
2025-04-23,3837,3841,3772,3786,6319300
2025-04-24,3852,3928,3848,3923,7665000
2025-04-25,4005,4075,3998,4046,8336900
2025-04-28,4300,4405,4252,4313,19114900
2025-04-30,4360,4402,4286,4330,11636200
2025-05-01,4443,4482,4383,4415,7318100
2025-05-02,4555,4583,4492,4528,11253400
2025-05-07,4550,4552,4354,4354,11843800
2025-05-08,4387,4435,4370,4380,5638300
2025-05-09,4450,4450,4385,4435,8235300
2025-05-12,4499,4505,4434,4494,4436800
2025-05-13,4746,4774,4639,4710,11040100
2025-05-14,4730,4760,4606,4630,7403300
2025-05-15,4600,4649,4582,4646,5352800
2025-05-16,4661,4689,4635,4689,4610000
2025-05-19,4651,4700,4572,4573,5828900
2025-05-20,4626,4658,4575,4577,5420700
2025-05-21,4615,4632,4540,4567,5250900
2025-05-22,4507,4573,4487,4557,5420200
2025-05-23,4588,4591,4517,4540,4619100
2025-05-26,4583,4625,4579,4599,4055500
2025-05-27,4578,4600,4548,4598,4380000
2025-05-28,4616,4632,4560,4579,6218400
2025-05-29,4619,4652,4607,4651,4981200
2025-05-30,4610,4660,4591,4641,6934800
2025-06-02,4637,4647,4561,4586,5322000
2025-06-03,4594,4634,4577,4578,4495200
2025-06-04,4648,4648,4560,4577,4625800
2025-06-05,4532,4577,4503,4522,6085800
2025-06-06,4568,4572,4502,4525,3993900
2025-06-09,4547,4569,4522,4532,3506100
2025-06-10,4637,4646,4576,4594,5865700
2025-06-11,4605,4672,4597,4672,4429900
2025-06-12,4665,4674,4547,4556,5874000
2025-06-13,4512,4540,4406,4434,9502500
2025-06-16,4457,4486,4426,4434,4087900
2025-06-17,4500,4502,4446,4479,3717000
2025-06-18,4440,4519,4435,4519,3757000
2025-06-19,4518,4523,4427,4430,4167600
2025-06-20,4430,4455,4408,4408,6870200
2025-06-23,4380,4385,4335,4370,4168900
2025-06-24,4420,4459,4390,4415,4690900
2025-06-25,4471,4499,4449,4499,4966100
2025-06-26,4499,4607,4493,4583,6732900
2025-06-27,4650,4767,4636,4738,11282000
2025-06-30,4796,4810,4738,4772,8510600
2025-07-01,4796,4806,4713,4735,7066100
2025-07-02,4757,4793,4723,4774,7625600
2025-07-03,4798,4856,4766,4822,7840100
2025-07-04,4838,4882,4833,4874,6135700
2025-07-07,4884,4892,4801,4824,6821900
2025-07-08,4770,4853,4763,4788,8110700
2025-07-09,4855,4859,4702,4724,8672700
2025-07-10,4700,4702,4641,4650,8248300
2025-07-11,4720,4727,4671,4695,6152000
2025-07-14,4649,4699,4649,4657,4314100
2025-07-15,4661,4669,4623,4637,4244800
2025-07-16,4669,4682,4612,4614,4991500
2025-07-17,4601,4673,4592,4662,4269000
2025-07-18,4670,4695,4660,4681,3985900
2025-07-22,4731,4770,4694,4737,6061900
2025-07-23,4880,4952,4802,4913,12927200
2025-07-24,5053,5056,4952,5003,8901700
2025-07-25,4525,4577,4472,4530,38386500
2025-07-28,4545,4560,4475,4480,11478100
2025-07-29,4424,4456,4378,4392,12216700
2025-07-30,4392,4420,4378,4392,7133300
2025-07-31,4381,4403,4369,4395,8361000
2025-08-01,4395,4403,4355,4365,8159600
2025-08-04,4280,4346,4280,4346,7602000
2025-08-05,4346,4363,4322,4335,5775000
2025-08-06,4335,4386,4334,4379,6291400
2025-08-07,4370,4424,4358,4422,5717700
2025-08-08,4422,4447,4377,4439,7420600
2025-08-12,4439,4507,4422,4463,7867700
2025-08-13,4463,4536,4432,4525,8115500
2025-08-14,4545,4615,4537,4558,9054500
2025-08-15,4570,4640,4556,4628,6320000
2025-08-18,4645,4670,4621,4640,5249400
2025-08-19,4623,4662,4614,4639,4890800
2025-08-20,4588,4653,4578,4627,4878500
2025-08-21,4599,4640,4584,4604,4778500
2025-08-22,4545,4568,4490,4509,7894500
2025-08-25,4567,4657,4560,4651,7715500
2025-08-26,4590,4670,4581,4623,16349900
2025-08-27,4600,4614,4576,4593,4692100
2025-08-28,4582,4611,4566,4597,6058600
2025-08-29,4595,4601,4557,4557,4386900
2025-09-01,4550,4559,4502,4529,4515200
2025-09-02,4545,4573,4518,4518,4370600
2025-09-03,4491,4515,4465,4465,7239700
2025-09-04,4438,4448,4408,4421,5886900
2025-09-05,4416,4431,4398,4403,7827900
2025-09-08,4448,4463,4419,4437,6028500
2025-09-09,4449,4467,4415,4420,4528100
2025-09-10,4400,4414,4378,4409,6646400
2025-09-11,4409,4432,4390,4413,7300300
2025-09-12,4451,4453,4408,4416,8829400
2025-09-16,4416,4539,4412,4537,10258000
2025-09-17,4528,4561,4512,4545,6018000
2025-09-18,4534,4604,4516,4590,5574600
2025-09-19,4660,4785,4590,4632,21108700
2025-09-22,4618,4736,4611,4714,7109000
2025-09-24,4667,4770,4656,4737,7463000
2025-09-25,4776,4779,4712,4760,7823800
2025-09-26,4758,4842,4748,4802,9733200
2025-09-29,4798,4808,4742,4778,6575700
2025-09-30,4826,4862,4770,4853,8746000
2025-10-01,4830,4864,4712,4837,7225900
2025-10-02,4860,4909,4824,4874,7341500
2025-10-03,4884,5046,4883,5031,10548800
2025-10-06,5258,5258,5115,5185,10358600
2025-10-07,5212,5263,5185,5205,8526000
2025-10-08,5179,5186,5090,5090,7531000
2025-10-09,5127,5152,5101,5138,5507900
2025-10-10,5140,5154,5009,5020,7367400
2025-10-14,4933,5089,4924,5017,10273900
2025-10-15,5045,5053,4972,4994,5916900
2025-10-16,5017,5029,4957,4977,5169400
2025-10-17,4920,4958,4879,4897,5716000
2025-10-20,4946,4946,4875,4875,5571100
2025-10-21,4905,4975,4896,4923,5701000
2025-10-22,4932,4961,4911,4940,4705800
2025-10-23,4897,4904,4836,4900,4774800
2025-10-24,4913,4929,4876,4905,4930500
2025-10-27,4835,4932,4725,4725,13987100
2025-10-28,4734,4764,4668,4672,8112400
2025-10-29,4673,4695,4623,4629,6846900
2025-10-30,4620,4633,4562,4599,8644800
2025-10-31,4668,4687,4606,4655,9071000
2025-11-04,4598,4658,4587,4644,7709000
2025-11-05,4605,4650,4528,4563,10192400
2025-11-06,4570,4581,4506,4506,6657900
2025-11-07,4505,4540,4493,4529,4654100
2025-11-10,4571,4573,4521,4551,3727400
2025-11-11,4574,4588,4551,4566,4076400
2025-11-12,4600,4638,4566,4597,6632000
2025-11-13,4643,4661,4617,4643,4282000
2025-11-14,4639,4665,4608,4641,5357000
2025-11-17,4618,4653,4608,4630,3738800
2025-11-18,4570,4585,4480,4480,8063900
2025-11-19,4492,4494,4431,4431,6352500
2025-11-20,4455,4491,4421,4434,5805400
2025-11-21,4368,4515,4366,4500,11423400
2025-11-25,4542,4553,4472,4490,6746300
2025-11-26,4560,4642,4530,4617,6270200
2025-11-27,4639,4658,4617,4644,4149100
2025-11-28,4643,4702,4631,4702,3904300
2025-12-01,4691,4717,4641,4656,4659300
2025-12-02,4657,4747,4656,4726,5435700
2025-12-03,4703,4740,4633,4684,5912800
2025-12-04,4696,4868,4693,4868,7644700
2025-12-05,4765,4859,4764,4808,6101400
2025-12-08,4785,4825,4777,4810,3420900
2025-12-09,4781,4838,4733,4787,5119000
2025-12-10,4800,4855,4785,4799,4098800
2025-12-11,4823,4830,4610,4610,7171700
2025-12-12,4705,4842,4696,4836,8596200
2025-12-15,4837,4994,4809,4979,10419200
2025-12-16,4839,4864,4761,4774,6434500
2025-12-17,4797,4812,4769,4769,4184700
2025-12-18,4788,4793,4719,4788,4358500
2025-12-19,4823,4830,4784,4788,5857500
2025-12-22,4819,4872,4787,4847,3477800
2025-12-23,4870,4912,4862,4892,3699200
2025-12-24,4920,4953,4895,4906,2918300
2025-12-25,4921,4942,4899,4942,1750100
2025-12-26,4944,4953,4881,4894,2891400
2025-12-29,4896,4944,4883,4909,3118500
2025-12-30,4851,4890,4830,4873,4423800
2026-01-05,4976,5019,4934,4944,5803300
2026-01-06,5035,5233,5035,5226,11480400
2026-01-07,5244,5280,5170,5244,8190700
2026-01-08,5103,5123,5014,5035,9244300
2026-01-09,5135,5183,5088,5114,7061700
2026-01-13,5326,5460,5292,5444,11485200
2026-01-14,5458,5590,5425,5552,9388400
2026-01-15,5526,5798,5521,5655,11432600
2026-01-16,5655,5717,5613,5690,7117000
2026-01-19,5600,5707,5545,5700,5877400
2026-01-20,5600,5645,5545,5545,5347800
2026-01-21,5435,5583,5434,5489,5952400
2026-01-22,5545,5704,5535,5651,6519700