Date,Open,High,Low,Close,Volume
2006-01-31,988.54,1021.86,879.69,969.66,6303098
2006-02-01,1047.41,1080.73,1046.3,1080.73,1923927
2006-02-02,1199.58,1199.58,1199.58,1199.58,974549
2006-02-03,1221.79,1321.76,1066.29,1066.29,7597706
2006-02-06,1088.5,1121.83,958.56,976.33,4158015
2006-02-07,976.33,1007.42,934.12,945.23,3307532
2006-02-08,956.33,995.2,916.35,930.78,1950893
2006-02-09,951.89,960.77,826.37,831.93,2336585
2006-02-10,820.82,883.02,793.06,811.93,2546948
2006-02-13,820.82,880.8,747.52,758.62,2386918
2006-02-14,755.29,793.06,666.43,775.29,992533
2006-02-15,786.39,821.93,719.75,803.05,1309892
2006-02-16,780.83,849.7,749.73,761.95,1365626
2006-02-17,766.4,767.5,683.09,698.64,465699
2006-02-20,654.22,655.32,587.57,587.57,698553
2006-02-21,588.69,677.54,544.26,616.45,844189
2006-02-22,605.34,657.55,589.79,633.1,413559
2006-02-23,677.54,744.19,666.43,744.19,635616
2006-02-24,721.97,837.49,714.19,788.62,1018605
2006-02-27,810.83,831.93,777.5,780.83,264314
2006-02-28,787.5,787.5,728.63,770.83,195985
2006-03-01,726.41,821.93,725.3,780.83,494463
2006-03-02,789.73,810.83,748.62,770.83,198685
2006-03-03,774.17,781.95,751.96,776.39,71927
2006-03-06,778.62,789.73,766.4,788.62,85403
2006-03-07,799.72,799.72,770.83,777.5,91701
2006-03-08,771.95,771.95,749.73,755.29,60232
2006-03-09,744.19,760.84,735.3,760.84,77315
2006-03-10,760.84,780.83,760.84,777.5,75520
2006-03-13,783.06,783.06,777.5,781.95,37758
2006-03-14,781.95,781.95,766.4,777.5,59335
2006-03-15,778.62,778.62,773.06,775.29,37758
2006-03-16,776.39,776.39,723.01,734.13,24277
2006-03-17,723.01,723.01,686.29,700.75,44060
2006-03-20,700.75,706.32,689.63,692.97,44060
2006-03-22,670.73,675.17,661.82,675.17,53033
2006-03-23,679.62,679.62,667.39,667.39,27871
2006-03-24,667.39,678.51,658.48,667.39,20668
2006-03-27,678.51,678.51,654.04,656.26,17988
2006-03-28,647.36,648.48,635.12,635.12,25171
2006-03-29,628.45,682.96,624,667.39,52148
2006-03-30,682.96,690.74,667.39,668.5,26072
2006-03-31,668.5,668.5,650.7,656.26,24277
2006-04-03,667.39,700.75,667.39,699.64,54844
2006-04-04,706.32,724.12,706.32,717.44,79109
2006-04-05,720.78,723.01,689.63,689.63,31460
2006-04-06,700.75,700.75,667.39,672.95,44060
2006-04-07,689.63,689.63,667.39,679.62,37758
2006-04-10,689.63,689.63,672.95,679.62,23372
2006-04-11,680.74,684.06,677.4,678.51,10793
2006-04-12,682.96,682.96,667.39,674.06,36861
2006-04-13,667.39,674.06,656.26,656.26,31460
2006-04-14,657.37,666.27,655.15,666.27,26969
2006-04-17,664.05,664.05,631.79,632.9,44060
2006-04-18,645.14,645.14,634.02,638.46,17988
2006-04-19,641.8,647.36,639.58,640.69,10793
2006-04-20,634.02,634.02,606.2,606.2,26072
2006-04-21,598.42,611.78,563.94,563.94,44945
2006-04-24,597.31,597.31,565.05,570.62,18877
2006-04-25,567.28,598.42,567.28,598.42,23372
2006-04-26,601.76,601.76,583.97,585.08,11690
2006-04-27,575.07,575.07,561.71,567.28,78220
2006-04-28,568.39,568.39,562.83,566.17,26072
2006-05-01,588.41,588.41,575.07,578.4,37758
2006-05-02,577.29,622.89,567.28,612.88,222958
2006-05-08,636.25,724.12,630.68,724.12,312861
2006-05-09,756.37,809.77,700.75,707.43,917013
2006-05-10,751.92,751.92,669.61,689.63,152835
2006-05-11,700.75,700.75,641.8,656.26,130356
2006-05-12,668.5,687.4,667.39,687.4,119572
2006-05-15,655.15,672.95,646.26,667.39,35955
2006-05-16,670.73,686.29,664.05,677.4,92598
2006-05-17,677.4,677.4,629.57,661.82,44060
2006-05-18,662.94,669.61,629.57,668.5,36861
2006-05-19,646.26,657.37,646.26,657.37,7199
2006-05-22,677.4,686.29,661.82,667.39,15288
2006-05-23,667.39,667.39,645.14,645.14,12583
2006-05-24,650.7,661.82,635.12,646.26,8994
2006-05-25,646.26,646.26,622.89,622.89,8994
2006-05-26,622.89,622.89,583.97,587.3,19778
2006-05-29,589.52,595.09,560.6,561.71,23372
2006-05-30,559.5,559.5,541.7,555.04,38655
2006-05-31,549.48,549.48,522.78,531.69,25171
2006-06-01,532.8,543.92,500.54,500.54,38655
2006-06-02,501.65,501.65,444.92,490.53,60232
2006-06-05,501.65,546.15,491.64,546.15,41360
2006-06-06,545.03,600.65,539.47,561.71,35066
2006-06-07,571.72,592.86,533.9,567.28,36861
2006-06-08,512.77,528.35,512.77,521.67,23372
2006-06-09,536.13,545.03,535.02,535.02,8088
2006-06-12,545.03,545.03,535.02,541.7,9883
2006-06-13,521.67,550.59,521.67,533.9,22483
2006-06-14,522.78,551.7,522.78,540.58,8088
2006-06-15,560.6,567.28,545.03,567.28,27871
2006-06-16,589.52,603.98,578.4,598.42,54844
2006-06-19,589.52,598.42,583.97,598.42,21577
2006-06-20,596.2,606.2,593.98,593.98,14378
2006-06-21,571.72,571.72,567.28,571.72,4495
2006-06-22,561.71,567.28,559.5,559.5,5400
2006-06-23,557.27,557.27,549.48,550.59,9883
2006-06-26,555.04,555.04,536.13,541.7,13489
2006-06-27,536.13,539.47,535.02,535.02,17082
2006-06-28,533.9,535.02,523.89,528.35,10793
2006-06-29,526.12,533.9,523.89,533.9,22483
2006-06-30,555.04,555.04,531.69,531.69,16181
2006-07-03,536.13,536.13,536.13,536.13,1795
2006-07-04,539.47,545.03,539.47,545.03,5400
2006-07-05,545.03,556.16,545.03,556.16,25171
2006-07-06,545.03,545.03,526.12,528.35,15288
2006-07-07,536.13,536.13,535.02,535.02,2704
2006-07-10,540.58,540.58,528.35,528.35,8088
2006-07-11,527.23,527.23,518.34,518.34,13489
2006-07-12,522.78,522.78,518.34,518.34,4495
2006-07-13,517.23,517.23,492.76,492.76,10793
2006-07-14,489.42,489.42,479.41,479.41,5400
2006-07-18,483.85,483.85,442.7,442.7,10793
2006-07-19,437.14,440.47,433.81,433.81,17988
2006-07-20,448.26,456.05,444.92,456.05,7199
2006-07-21,450.48,450.48,436.02,436.02,5400
2006-07-24,433.81,439.36,433.81,439.36,5400
2006-07-25,456.05,456.05,450.48,450.48,2704
2006-07-26,478.29,478.29,450.48,450.48,8994
2006-07-27,433.81,450.48,433.81,450.48,4495
2006-07-28,453.82,456.05,450.48,450.48,2704
2006-07-31,452.71,452.71,442.7,442.7,7199
2006-08-01,443.81,464.95,443.81,461.61,4495
2006-08-02,461.61,461.61,461.61,461.61,2704
2006-08-03,463.83,469.4,458.28,458.28,8994
2006-08-04,467.16,467.16,458.28,458.28,4495
2006-08-07,459.38,459.38,447.14,447.14,8994
2006-08-08,446.04,446.04,446.04,446.04,910
2006-08-09,443.81,443.81,441.59,441.59,5400
2006-08-10,439.36,447.14,439.36,447.14,8994
2006-08-11,447.14,452.71,444.92,444.92,7199
2006-08-14,450.48,460.5,450.48,460.5,3593
2006-08-15,454.94,456.05,450.48,456.05,7199
2006-08-16,457.16,472.74,457.16,457.16,16181
2006-08-17,473.84,477.18,467.16,467.16,8994
2006-08-18,472.74,472.74,461.61,461.61,4495
2006-08-21,467.16,471.61,467.16,469.4,5400
2006-08-22,466.06,467.16,464.95,464.95,4495
2006-08-24,453.82,466.06,443.81,443.81,44060
2006-08-25,449.37,450.48,444.92,444.92,7199
2006-08-28,450.48,456.05,450.48,452.71,3593
2006-08-29,452.71,452.71,441.59,442.7,5400
2006-08-30,444.92,444.92,433.81,434.92,11690
2006-08-31,443.81,443.81,434.92,439.36,6290
2006-09-01,441.59,441.59,434.92,437.14,6290
2006-09-04,441.59,444.92,440.47,444.92,8088
2006-09-05,444.92,444.92,444.92,444.92,910
2006-09-06,441.59,442.7,440.47,440.47,4495
2006-09-07,438.25,438.25,436.02,436.02,4495
2006-09-08,439.36,440.47,439.36,440.47,2704
2006-09-11,441.59,441.59,437.14,437.14,4495
2006-09-12,436.02,436.02,420.46,420.46,10793
2006-09-13,429.35,429.35,417.12,417.12,9883
2006-09-14,411.55,411.55,409.33,409.33,4495
2006-09-15,392.65,398.2,368.18,373.73,22483
2006-09-19,373.73,389.31,367.06,389.31,19778
2006-09-20,389.31,410.44,389.31,409.33,14378
2006-09-21,390.42,400.43,389.31,395.98,17988
2006-09-22,397.09,402.66,395.98,402.66,18877
2006-09-25,383.74,389.31,383.74,389.31,2704
2006-09-26,400.43,400.43,400.43,400.43,910
2006-09-27,394.87,394.87,394.87,394.87,1795
2006-09-28,394.87,394.87,394.87,394.87,4495
2006-09-29,389.31,389.31,387.08,389.31,2704
2006-10-03,378.19,378.19,374.86,374.86,2704
2006-10-04,383.74,383.74,377.07,377.07,6290
2006-10-05,374.86,374.86,369.28,371.51,6290
2006-10-10,421.56,446.04,421.56,433.81,35955
2006-10-11,432.69,432.69,405.99,411.55,17988
2006-10-12,411.55,417.12,411.55,412.67,5400
2006-10-13,416,444.92,389.31,410.44,76421
2006-10-16,420.46,428.24,412.67,428.24,10793
2006-10-17,434.92,438.25,429.35,438.25,20668
2006-10-18,439.36,444.92,439.36,439.36,8088
2006-10-19,442.7,449.37,441.59,441.59,10793
2006-10-20,446.04,446.04,440.47,440.47,8994
2006-10-23,440.47,440.47,434.92,439.36,6290
2006-10-24,439.36,444.92,439.36,444.92,2704
2006-10-25,440.47,440.47,439.36,439.36,3593
2006-10-26,444.92,444.92,443.81,444.92,9883
2006-10-27,440.47,440.47,440.47,440.47,910
2006-10-30,440.47,442.7,429.35,429.35,5400
2006-10-31,423.79,423.79,422.67,422.67,4495
2006-11-01,428.24,428.24,417.12,417.12,3593
2006-11-02,423.79,433.81,423.79,433.81,3593
2006-11-06,400.43,405.99,394.87,405.99,13489
2006-11-07,411.55,411.55,395.98,398.2,12583
2006-11-08,397.09,397.09,397.09,397.09,1795
2006-11-09,394.87,411.55,390.42,394.87,22483
2006-11-10,390.42,394.87,390.42,392.65,4495
2006-11-13,394.87,394.87,380.41,380.41,9883
2006-11-14,380.41,398.2,380.41,383.74,10793
2006-11-15,405.99,405.99,405.99,405.99,910
2006-11-16,401.54,401.54,401.54,401.54,2704
2006-11-17,374.86,389.31,374.86,389.31,14378
2006-11-20,389.31,389.31,367.06,371.51,10793
2006-11-21,375.96,375.96,375.96,375.96,2704
2006-11-22,375.96,375.96,370.39,371.51,3593
2006-11-24,388.19,388.19,388.19,388.19,910
2006-11-27,393.76,393.76,389.31,389.31,4495
2006-11-28,383.74,398.2,383.74,398.2,2704
2006-11-29,401.54,401.54,401.54,401.54,910
2006-11-30,409.33,422.67,403.77,422.67,13489
2006-12-01,423.79,428.24,411.55,411.55,8994
2006-12-04,422.67,422.67,400.43,417.12,5400
2006-12-05,403.77,407.11,401.54,407.11,9883
2006-12-06,401.54,405.99,401.54,404.88,2704
2006-12-07,407.11,427.13,407.11,427.13,11690
2006-12-08,421.56,422.67,421.56,422.67,6290
2006-12-11,422.67,428.24,422.67,427.13,21577
2006-12-12,428.24,428.24,417.12,428.24,17082
2006-12-13,411.55,427.13,407.11,427.13,8088
2006-12-14,427.13,431.58,417.12,417.12,13489
2006-12-15,422.67,436.02,422.67,433.81,30567
2006-12-18,434.92,460.5,434.92,449.37,29666
2006-12-19,454.94,472.74,449.37,466.06,51239
2006-12-20,467.16,467.16,453.82,462.72,17988
2006-12-21,462.72,471.61,456.05,471.61,11690
2006-12-22,471.61,472.74,457.16,457.16,15288
2006-12-25,473.84,473.84,466.06,473.84,23372
2006-12-26,473.84,503.88,473.84,494.98,53943
2006-12-27,483.85,494.98,478.29,494.98,41360
2006-12-28,478.29,488.3,473.84,473.84,21577
2006-12-29,479.41,479.41,478.29,479.41,20668
2007-01-04,478.29,494.98,478.29,483.85,19778
2007-01-05,467.16,472.74,467.16,467.16,10793
2007-01-09,456.05,456.05,441.59,446.04,15288
2007-01-10,434.92,436.02,428.24,431.58,23372
2007-01-11,444.92,444.92,444.92,444.92,5400
2007-01-12,446.04,452.71,446.04,452.71,8994
2007-01-15,452.71,454.94,452.71,454.94,7199
2007-01-16,454.94,457.16,454.94,457.16,5400
2007-01-17,457.16,457.16,456.05,457.16,7199
2007-01-18,457.16,458.28,452.71,458.28,25171
2007-01-19,458.28,461.61,458.28,460.5,51239
2007-01-22,460.5,461.61,453.82,454.94,26072
2007-01-23,454.94,454.94,454.94,454.94,4495
2007-01-24,454.94,454.94,454.94,454.94,1795
2007-01-25,456.05,458.28,456.05,458.28,8088
2007-01-26,454.94,456.05,449.37,456.05,7199
2007-01-29,456.05,457.16,434.92,457.16,11690
2007-01-30,456.05,456.05,456.05,456.05,4495
2007-01-31,456.05,456.05,441.59,444.92,7199
2007-02-01,450.48,450.48,450.48,450.48,6290
2007-02-02,450.48,450.48,440.47,446.04,8088
2007-02-05,446.04,449.37,446.04,448.26,7199
2007-02-06,449.37,452.71,447.14,452.71,9883
2007-02-07,451.6,451.6,444.92,444.92,4495
2007-02-08,444.92,444.92,439.36,444.92,4495
2007-02-09,444.92,444.92,439.36,444.92,15288
2007-02-13,444.92,444.92,441.59,441.59,11690
2007-02-14,441.59,444.92,441.59,444.92,6290
2007-02-15,444.92,444.92,433.81,433.81,4495
2007-02-16,433.81,433.81,422.67,423.79,8994
2007-02-19,423.79,423.79,423.79,423.79,910
2007-02-20,423.79,423.79,423.79,423.79,1795
2007-02-21,423.79,423.79,422.67,422.67,3593
2007-02-22,422.67,428.24,422.67,428.24,3593
2007-02-23,428.24,444.92,428.24,442.7,11690
2007-02-26,443.81,443.81,442.7,442.7,3593
2007-02-27,431.58,442.7,431.58,442.7,16181
2007-02-28,422.67,437.14,421.56,437.14,25171
2007-03-01,436.02,436.02,422.67,422.67,19778
2007-03-02,422.67,428.24,420.46,421.56,17988
2007-03-05,422.67,426.01,421.56,422.67,34164
2007-03-06,416,416,416,416,3593
2007-03-07,414.89,416,414.89,416,3593
2007-03-08,416,416,416,416,1795
2007-03-09,416,416,414.89,416,3593
2007-03-12,405.99,411.55,405.99,411.55,1795
2007-03-13,410.44,410.44,410.44,410.44,2704
2007-03-14,394.87,394.87,389.31,390.42,7199
2007-03-15,405.99,405.99,383.74,383.74,5400
2007-03-16,382.64,382.64,372.63,377.07,15288
2007-03-19,378.19,378.19,367.06,372.63,8088
2007-03-20,372.63,389.31,372.63,378.19,7199
2007-03-22,378.19,378.19,378.19,378.19,1795
2007-03-23,380.41,380.41,377.07,377.07,6290
2007-03-26,377.07,377.07,372.63,372.63,12583
2007-03-27,372.63,372.63,370.39,370.39,3593
2007-03-28,371.51,371.51,362.61,362.61,17082
2007-03-29,362.61,362.61,349.26,349.26,17988
2007-03-30,354.83,359.27,349.26,349.26,15288
2007-04-02,349.26,349.26,344.81,349.26,5400
2007-04-03,349.26,349.26,348.16,349.26,5400
2007-04-04,349.26,349.26,341.48,343.7,13489
2007-04-05,343.7,343.7,339.25,342.58,6290
2007-04-06,342.58,342.58,339.25,339.25,7199
2007-04-09,339.25,339.25,337.03,337.03,6290
2007-04-10,337.03,337.03,323.68,323.68,17082
2007-04-11,324.79,324.79,324.79,324.79,3593
2007-04-12,325.91,328.13,325.91,328.13,4495
2007-04-13,331.47,331.47,325.91,325.91,9883
2007-04-16,325.91,325.91,317.01,318.11,15288
2007-04-17,322.57,322.57,322.57,322.57,5400
2007-04-18,321.46,321.46,312.56,321.46,7199
2007-04-19,312.56,312.56,301.44,301.44,14378
2007-04-20,301.44,301.44,288.09,288.09,10793
2007-04-23,291.43,293.65,281.42,283.63,17082
2007-04-24,279.19,279.19,275.85,279.19,11690
2007-04-25,280.3,283.63,280.3,280.3,13489
2007-04-26,289.2,289.2,275.85,284.76,12583
2007-04-27,290.31,300.32,290.31,300.32,7199
2007-05-01,309.22,317.01,309.22,317.01,11690
2007-05-02,315.9,317.01,311.44,311.44,10793
2007-05-07,349.26,354.83,349.26,353.72,31460
2007-05-08,353.72,353.72,333.7,344.81,11690
2007-05-09,344.81,344.81,334.8,344.81,5400
2007-05-10,344.81,344.81,332.58,344.81,11690
2007-05-11,344.81,344.81,339.25,344.81,4495
2007-05-14,343.7,343.7,333.7,343.7,5400
2007-05-15,342.58,342.58,322.57,335.91,11690
2007-05-16,335.91,335.91,324.79,333.7,4495
2007-05-17,333.7,333.7,322.57,332.58,6290
2007-05-18,330.36,330.36,318.11,321.46,8088
2007-05-21,321.46,321.46,311.44,311.44,8994
2007-05-22,311.44,313.67,307,311.44,17988
2007-05-23,317.01,322.57,315.9,322.57,10793
2007-05-24,322.57,322.57,318.11,322.57,4495
2007-05-25,322.57,322.57,321.46,322.57,4495
2007-05-28,347.04,347.04,339.25,339.25,2704
2007-05-29,339.25,339.25,339.25,339.25,6290
2007-05-30,340.37,344.81,339.25,344.81,8994
2007-05-31,353.72,353.72,353.72,353.72,910
2007-06-01,354.83,355.94,350.38,355.94,4495
2007-06-04,357.06,359.27,357.06,359.27,1795
2007-06-05,337.03,361.5,333.7,361.5,9883
2007-06-06,339.25,344.81,339.25,344.81,1795
2007-06-07,333.7,334.8,333.7,334.8,1795
2007-06-08,334.8,340.37,334.8,340.37,3593
2007-06-11,340.37,343.7,334.8,334.8,5400
2007-06-12,333.7,333.7,333.7,333.7,6290
2007-06-13,322.57,322.57,322.57,322.57,3593
2007-06-14,318.11,361.5,318.11,361.5,8994
2007-06-15,354.83,355.94,344.81,355.94,14378
2007-06-18,350.38,355.94,350.38,355.94,2704
2007-06-19,348.16,348.16,347.04,347.04,7199
2007-06-20,349.26,350.38,349.26,350.38,8088
2007-06-21,328.13,333.7,328.13,329.25,43150
2007-06-22,330.36,338.15,330.36,338.15,8088
2007-06-25,335.91,337.03,331.47,337.03,13489
2007-06-26,350.38,351.49,334.8,334.8,11690
2007-06-27,335.91,335.91,328.13,328.13,8088
2007-06-28,343.7,344.81,343.7,343.7,3593
2007-06-29,332.58,333.7,331.47,332.58,6290
2007-07-02,332.58,348.16,332.58,337.03,7199
2007-07-03,341.48,341.48,330.36,330.36,4495
2007-07-04,333.7,339.25,333.7,333.7,5400
2007-07-05,339.25,344.81,333.7,333.7,12583
2007-07-06,333.7,333.7,333.7,333.7,910
2007-07-09,333.7,333.7,329.25,333.7,4495
2007-07-10,331.47,333.7,329.25,329.25,5400
2007-07-11,333.7,333.7,333.7,333.7,4495
2007-07-12,333.7,341.48,331.47,341.48,3593
2007-07-13,344.81,344.81,333.7,342.58,19778
2007-07-17,337.03,337.03,333.7,334.8,6290
2007-07-18,332.58,335.91,332.58,335.91,2704
2007-07-19,325.91,330.36,325.91,330.36,4495
2007-07-20,330.36,341.48,321.46,340.37,11690
2007-07-23,337.03,337.03,331.47,331.47,8088
2007-07-24,328.13,328.13,324.79,325.91,6290
2007-07-25,323.68,323.68,314.78,314.78,8088
2007-07-26,310.33,310.33,294.77,295.88,19778
2007-07-27,279.19,289.2,279.19,289.2,6290
2007-07-30,284.76,310.33,284.76,310.33,16181
2007-07-31,310.33,330.36,310.33,328.13,8994
2007-08-01,328.13,328.13,328.13,328.13,1795
2007-08-06,327.02,327.02,327.02,327.02,910
2007-08-07,309.22,327.02,309.22,327.02,2704
2007-08-08,304.78,304.78,295.88,296.99,10793
2007-08-09,299.21,299.21,294.77,294.77,6290
2007-08-10,289.2,298.1,289.2,298.1,8994
2007-08-13,291.43,293.65,290.31,293.65,2704
2007-08-16,278.08,280.3,278.08,280.3,7199
2007-08-17,266.96,268.07,266.96,268.07,6290
2007-08-20,266.96,278.08,266.96,278.08,5400
2007-08-21,271.4,278.08,271.4,278.08,2704
2007-08-22,278.08,278.08,278.08,278.08,910
2007-08-23,282.53,288.09,282.53,284.76,14378
2007-08-24,266.96,266.96,240.26,240.26,85403
2007-08-27,222.46,225.8,218.02,225.8,85403
2007-08-28,221.36,223.58,221.36,221.36,32366
2007-08-29,219.13,220.23,216.9,218.02,15288
2007-08-30,218.02,218.02,212.45,213.56,14378
2007-08-31,218.02,218.02,213.56,214.68,3593
2007-09-03,215.79,215.79,206.89,210.22,21577
2007-09-04,206.89,206.89,204.67,204.67,13489
2007-09-05,204.67,204.67,200.22,200.22,13489
2007-09-06,200.22,210.22,200.22,204.67,12583
2007-09-07,201.33,213.56,201.33,213.56,41360
2007-09-10,212.45,212.45,194.66,195.76,30567
2007-09-11,195.76,195.76,185.75,185.75,30567
2007-09-12,182.42,189.09,181.31,189.09,10793
2007-09-13,179.08,181.31,172.42,175.74,18877
2007-09-14,176.86,195.76,174.63,195.76,17988
2007-09-18,176.86,184.65,176.86,182.42,25171
2007-09-19,180.2,180.2,171.29,171.29,11690
2007-09-20,164.62,166.85,163.51,166.85,12583
2007-09-21,164.62,164.62,150.16,156.84,57528
2007-09-25,154.61,155.73,150.16,150.16,22483
2007-09-26,150.16,155.73,150.16,154.61,63826
2007-09-27,157.95,157.95,152.38,154.61,100691
2007-09-28,159.06,161.28,155.73,159.06,122264
2007-10-01,162.4,163.51,161.28,162.4,72816
2007-10-02,169.07,169.07,163.51,166.85,35066
2007-10-03,167.96,174.63,160.17,173.52,152835
2007-10-04,180.2,180.2,169.07,169.07,170822
2007-10-05,166.85,166.85,163.51,166.85,130356
2007-10-09,176.86,177.97,165.74,165.74,312861
2007-10-10,166.85,166.85,163.51,166.85,91701
2007-10-11,165.74,166.85,163.51,166.85,114175
2007-10-12,169.07,173.52,165.74,165.74,170822
2007-10-15,170.18,175.74,164.62,165.74,256222
2007-10-16,164.62,164.62,155.73,157.95,152835
2007-10-17,154.61,154.61,152.38,152.38,104288
2007-10-18,153.5,157.95,153.5,157.95,33271
2007-10-19,160.17,160.17,154.61,156.84,52148
2007-10-22,151.27,157.95,150.16,155.73,45854
2007-10-23,157.95,157.95,152.38,153.5,53943
2007-10-24,156.84,170.18,155.73,170.18,204081
2007-10-25,176.86,194.66,160.17,166.85,980839
2007-10-26,164.62,166.85,163.51,165.74,129463
2007-10-29,166.85,169.07,159.06,159.06,146545
2007-10-30,160.17,161.28,157.95,160.17,76421
2007-10-31,160.17,165.74,160.17,162.4,69230
2007-11-01,162.4,165.74,160.17,161.28,55738
2007-11-02,159.06,162.4,154.61,161.28,41360
2007-11-05,165.74,172.42,162.4,166.85,213969
2007-11-06,166.85,166.85,159.06,159.06,118670
2007-11-07,162.4,162.4,154.61,155.73,47649
2007-11-08,156.84,162.4,155.73,157.95,124067
2007-11-09,159.06,161.28,150.16,150.16,76421
2007-11-12,141.27,149.05,140.15,144.61,137547
2007-11-13,143.49,145.72,143.49,144.61,99797
2007-11-14,150.16,156.84,150.16,150.16,84510
2007-11-15,151.27,151.27,143.49,145.72,88103
2007-11-16,145.72,146.82,142.38,145.72,63826
2007-11-19,147.93,149.05,143.49,143.49,45854
2007-11-20,142.38,143.49,137.93,143.49,96188
2007-11-21,144.61,150.16,144.61,147.93,28772
2007-11-22,147.93,153.5,147.93,152.38,41360
2007-11-26,156.84,156.84,152.38,156.84,26072
2007-11-27,156.84,157.95,155.73,156.84,30567
2007-11-28,156.84,160.17,155.73,160.17,39565
2007-11-29,162.4,163.51,157.95,160.17,38655
2007-11-30,160.17,160.17,156.84,159.06,24277
2007-12-03,159.06,159.06,155.73,159.06,26072
2007-12-04,161.28,161.28,159.06,160.17,37758
2007-12-05,160.17,161.28,156.84,156.84,28772
2007-12-06,161.28,161.28,157.95,161.28,23372
2007-12-07,162.4,162.4,161.28,161.28,20668
2007-12-10,163.51,166.85,163.51,166.85,59335
2007-12-11,169.07,173.52,169.07,172.42,30567
2007-12-12,164.62,166.85,159.06,163.51,81810
2007-12-13,164.62,164.62,159.06,161.28,8088
2007-12-14,161.28,163.51,159.06,160.17,23372
2007-12-17,163.51,163.51,159.06,159.06,23372
2007-12-18,154.61,159.06,152.38,156.84,32366
2007-12-19,156.84,156.84,153.5,153.5,17988
2007-12-20,155.73,155.73,147.93,147.93,17082
2007-12-21,146.82,151.27,144.61,151.27,13489
2007-12-25,150.16,150.16,145.72,146.82,14378
2007-12-26,151.27,151.27,149.05,151.27,6290
2007-12-27,151.27,154.61,151.27,154.61,2704
2007-12-28,151.27,152.38,151.27,152.38,3593
2008-01-04,150.16,150.16,146.82,146.82,5400
2008-01-07,145.72,146.82,144.61,145.72,35955
2008-01-08,145.72,145.72,145.72,145.72,4495
2008-01-09,144.61,145.72,144.61,144.61,21577
2008-01-10,145.72,145.72,145.72,145.72,5400
2008-01-11,145.72,145.72,142.38,142.38,34164
2008-01-15,142.38,142.38,139.04,141.27,21577
2008-01-16,136.81,136.81,122.35,122.35,110590
2008-01-17,124.58,126.8,120.13,124.58,28772
2008-01-18,122.35,126.8,122.35,126.8,35066
2008-01-21,126.8,127.92,123.46,125.69,23372
2008-01-22,123.46,125.69,122.35,122.35,27871
2008-01-23,129.03,131.26,129.03,129.03,5400
2008-01-24,126.8,127.92,126.8,126.8,7199
2008-01-25,129.03,133.47,129.03,133.47,14378
2008-01-28,122.35,124.58,122.35,124.58,42249
2008-01-29,126.8,127.92,126.8,127.92,18877
2008-01-30,127.92,130.13,124.58,124.58,10793
2008-01-31,124.58,125.69,124.58,124.58,8088
2008-02-01,125.69,127.92,125.69,127.92,7199
2008-02-04,129.03,132.36,129.03,129.03,8994
2008-02-05,131.26,132.36,131.26,132.36,3593
2008-02-06,131.26,131.26,125.69,125.69,17082
2008-02-07,126.8,126.8,126.8,126.8,22483
2008-02-08,126.8,126.8,123.46,123.46,20668
2008-02-12,123.46,123.46,121.24,121.24,13489
2008-02-13,121.24,121.24,117.9,117.9,17082
2008-02-14,121.24,124.58,120.13,124.58,11690
2008-02-15,122.35,125.69,120.13,125.69,16181
2008-02-18,125.69,126.8,123.46,126.8,12583
2008-02-19,125.69,126.8,124.58,126.8,15288
2008-02-20,126.8,126.8,126.8,126.8,4495
2008-02-21,126.8,130.13,126.8,130.13,8088
2008-02-22,127.92,127.92,127.92,127.92,5400
2008-02-25,126.8,127.92,126.8,127.92,4495
2008-02-26,131.26,131.26,129.03,129.03,11690
2008-02-27,130.13,133.47,130.13,130.13,26969
2008-02-28,130.13,131.26,127.92,127.92,8088
2008-02-29,127.92,131.26,127.92,131.26,4495
2008-03-03,126.8,129.03,125.69,129.03,8088
2008-03-04,127.92,127.92,126.8,126.8,2704
2008-03-05,130.13,130.13,127.92,129.03,8088
2008-03-06,129.03,130.13,127.92,130.13,4495
2008-03-07,129.03,129.03,126.8,126.8,7199
2008-03-10,122.35,126.8,122.35,122.35,20668
2008-03-11,122.35,123.46,121.24,123.46,11690
2008-03-12,124.58,127.92,124.58,127.92,4495
2008-03-13,127.92,127.92,121.24,124.58,18877
2008-03-14,110.12,110.12,96.77,101.22,105181
2008-03-17,100.11,100.11,97.994,99.103,26969
2008-03-18,101.22,101.22,98.443,98.443,10793
2008-03-19,100.11,100.11,97.328,98.778,20668
2008-03-21,98.778,98.778,96.995,98.778,29666
2008-03-24,101.22,104.56,101.22,104.56,10793
2008-03-25,104.56,104.56,102.33,104.44,14378
2008-03-26,104.44,109,104.44,106.79,32366
2008-03-27,109,110.12,109,110.12,11690
2008-03-28,110.01,110.01,104.56,104.56,21577
2008-03-31,103.56,103.56,103.45,103.45,14378
2008-04-01,103.33,103.33,102.44,102.44,3593
2008-04-02,101.78,102.33,101.22,101.78,9883
2008-04-03,103.45,104.56,103.45,104.56,44945
2008-04-04,106.23,106.23,104.56,105.11,8088
2008-04-07,105.67,108.79,105.67,107.67,4495
2008-04-08,107.89,119.02,107.89,117.9,42249
2008-04-09,116.8,134.59,116.8,133.47,210371
2008-04-10,126.8,129.03,124.58,127.92,43150
2008-04-11,125.69,129.03,125.69,129.03,26969
2008-04-14,121.24,124.58,114.57,124.58,131258
2008-04-15,124.58,124.58,115.68,116.8,32366
2008-04-16,117.9,117.9,112.34,112.34,17082
2008-04-17,112.34,116.8,112.34,116.8,7199
2008-04-18,111.23,111.23,107,107.11,24277
2008-04-21,108.01,109,105.78,106.79,24277
2008-04-22,105.67,105.67,104.9,104.9,16181
2008-04-23,105.67,105.67,102.56,103.78,12583
2008-04-24,104,105.67,104,105.67,5400
2008-04-25,106.33,109.56,106.33,109.56,14378
2008-04-28,114.57,114.57,110.23,110.68,13489
2008-04-30,113.46,113.46,112.34,113.46,5400
2008-05-01,113.46,113.46,111.12,111.12,10793
2008-05-02,111.12,113.46,111.12,111.23,5400
2008-05-07,121.24,121.24,116.8,117.9,26969
2008-05-08,119.02,121.24,119.02,121.24,16181
2008-05-09,119.02,121.24,117.9,121.24,15288
2008-05-12,120.13,123.46,120.13,123.46,24277
2008-05-13,125.69,127.92,120.13,122.35,21577
2008-05-14,124.58,124.58,124.58,124.58,1795
2008-05-15,124.58,126.8,123.46,126.8,36861
2008-05-16,127.92,127.92,125.69,126.8,14378
2008-05-19,127.92,127.92,124.58,126.8,21577
2008-05-20,125.69,126.8,124.58,124.58,18877
2008-05-21,124.58,126.8,123.46,124.58,39565
2008-05-22,124.58,125.69,123.46,125.69,44060
2008-05-23,124.58,125.69,124.58,125.69,26072
2008-05-26,125.69,125.69,125.69,125.69,4495
2008-05-27,124.58,125.69,122.35,122.35,30567
2008-05-28,122.35,123.46,122.35,122.35,8088
2008-05-29,124.58,126.8,123.46,124.58,29666
2008-05-30,125.69,126.8,124.58,125.69,12583
2008-06-02,125.69,127.92,125.69,127.92,7199
2008-06-03,127.92,129.03,127.92,129.03,2704
2008-06-04,129.03,129.03,125.69,126.8,6290
2008-06-05,126.8,127.92,125.69,125.69,13489
2008-06-06,125.69,127.92,125.69,126.8,8088
2008-06-09,125.69,125.69,125.69,125.69,1795
2008-06-10,125.69,125.69,124.58,125.69,12583
2008-06-11,125.69,125.69,124.58,124.58,11690
2008-06-12,123.46,124.58,123.46,124.58,4495
2008-06-13,123.46,124.58,122.35,123.46,8994
2008-06-16,124.58,126.8,124.58,125.69,8994
2008-06-17,125.69,125.69,124.58,125.69,5400
2008-06-18,125.69,125.69,125.69,125.69,9883
2008-06-19,126.8,126.8,124.58,125.69,8088
2008-06-20,124.58,124.58,124.58,124.58,2704
2008-06-23,125.69,125.69,125.69,125.69,3593
2008-06-24,124.58,124.58,124.58,124.58,1795
2008-06-25,122.35,123.46,121.24,123.46,23372
2008-06-26,129.03,129.03,126.8,126.8,22483
2008-06-27,125.69,125.69,123.46,124.58,5400
2008-06-30,123.46,123.46,123.46,123.46,4495
2008-07-01,123.46,125.69,123.46,125.69,3593
2008-07-02,125.69,125.69,122.35,122.35,8994
2008-07-03,123.46,123.46,123.46,123.46,1795
2008-07-04,123.46,123.46,121.24,121.24,4495
2008-07-07,121.24,121.24,119.02,119.02,8088
2008-07-08,119.02,120.13,119.02,120.13,3593
2008-07-09,120.13,123.46,119.02,123.46,7199
2008-07-10,122.35,122.35,120.13,122.35,7199
2008-07-11,126.8,127.92,126.8,126.8,24277
2008-07-14,125.69,127.92,124.58,124.58,22483
2008-07-15,122.35,124.58,122.35,124.58,8994
2008-07-16,123.46,123.46,119.02,119.02,14378
2008-07-17,119.02,123.46,119.02,122.35,6290
2008-07-18,122.35,122.35,120.13,120.13,3593
2008-07-22,119.02,119.02,117.9,117.9,1795
2008-07-23,119.02,120.13,119.02,119.02,4495
2008-07-24,121.24,122.35,120.13,120.13,8994
2008-07-25,121.24,121.24,121.24,121.24,910
2008-07-28,139.04,143.49,134.14,135.71,89898
2008-07-29,137.93,137.93,130.13,135.71,26969
2008-07-30,137.93,140.15,136.93,136.93,30567
2008-07-31,135.71,135.71,135.71,135.71,10793
2008-08-01,134.59,134.59,133.47,133.47,3593
2008-08-04,133.47,135.71,133.47,134.59,11690
2008-08-05,126.8,127.36,126.8,127.36,4495
2008-08-06,127.92,127.92,126.8,126.8,14378
2008-08-07,129.03,129.03,123.58,123.58,6290
2008-08-08,123.58,123.58,122.35,123.46,2704
2008-08-11,126.8,126.8,125.8,125.8,7199
2008-08-12,127.47,127.47,126.8,126.8,3593
2008-08-13,122.58,122.58,122.47,122.47,4495
2008-08-14,122.47,122.47,119.02,119.02,16181
2008-08-15,118.02,118.02,113.56,113.56,2704
2008-08-18,114.69,115.68,112.34,113.56,47649
2008-08-19,113.68,113.68,113.56,113.56,2704
2008-08-20,113.56,116.01,111.67,111.79,9883
2008-08-21,111.9,111.9,111.9,111.9,9883
2008-08-22,111.67,112.34,111.67,112.34,9883
2008-08-25,114.57,117.9,114.57,117.9,2704
2008-08-26,120.13,120.13,115.68,119.57,9883
2008-08-27,116.8,117.9,116.8,117.9,1795
2008-08-28,111.35,112.22,109,112.22,42249
2008-08-29,111.23,111.46,111.23,111.46,5400
2008-09-01,113.35,113.35,113.35,113.35,1795
2008-09-02,113.35,115.57,113.35,115.57,2704
2008-09-03,115.12,115.57,114.57,115.57,2704
2008-09-04,112.9,112.9,111.35,112.9,25171
2008-09-05,111.46,111.46,109,109.12,17082
2008-09-08,111.23,116.46,111.23,116.46,10793
2008-09-09,118.69,118.69,116.46,118.69,6290
2008-09-10,112.01,114.23,112.01,114.23,1795
2008-09-11,114.23,114.23,114.23,114.23,1795
2008-09-12,114.23,114.23,111.23,111.23,11690
2008-09-16,111.23,111.23,102.33,104.67,8994
2008-09-17,107,115.68,107,115.68,15288
2008-09-18,113.79,113.79,107.89,108.44,4495
2008-09-19,109.56,112.34,108.44,112.34,9883
2008-09-22,110.12,111.35,110.12,111.23,5400
2008-09-24,110.12,111.23,109.56,111.12,11690
2008-09-25,118.9,119.57,114.57,119.02,16181
2008-09-26,121.13,121.13,119.02,119.02,11690
2008-09-29,114.57,114.57,109,109,11690
2008-09-30,100.33,108.01,100.33,108.01,22483
2008-10-01,106.79,106.79,105.67,105.78,4495
2008-10-02,105.67,105.67,103.66,103.66,8994
2008-10-03,101.45,102.56,100.33,100.33,10793
2008-10-06,99.221,103.45,98.994,102.33,114175
2008-10-07,97.773,97.883,97.103,97.216,28772
2008-10-08,96.435,96.77,95.103,95.103,48551
2008-10-09,92.877,94.768,92.435,92.435,8088
2008-10-10,89.316,89.316,84.316,84.316,20668
2008-10-14,86.87,89.096,86.87,89.096,2704
2008-10-15,90.094,92.32,90.094,92.32,2704
2008-10-16,88.984,88.984,87.874,87.874,1795
2008-10-17,86.981,92.544,86.981,90.094,3593
2008-10-20,89.539,90.094,89.539,90.094,11690
2008-10-21,94.433,94.433,94.433,94.433,910
2008-10-22,90.207,90.207,89.653,89.653,8088
2008-10-23,88.542,88.542,88.094,88.094,2704
2008-10-27,89.207,89.207,85.648,85.648,17988
2008-10-28,84.538,87.874,82.308,87.874,17082
2008-10-29,90.094,90.094,90.094,90.094,910
2008-10-30,88.984,90.094,88.984,90.094,1795
2008-10-31,92.32,94.547,92.32,92.32,3593
2008-11-04,92.32,92.32,92.32,92.32,1795
2008-11-05,93.99,93.99,93.99,93.99,910
2008-11-06,93.99,93.99,90.094,90.094,10793
2008-11-07,88.542,88.542,87.874,87.874,3593
2008-11-10,91.207,93.433,91.207,93.433,1795
2008-11-11,94.547,94.547,94.547,94.547,2704
2008-11-14,95.66,96.77,95.66,96.77,1795
2008-11-17,101.11,101.11,96.77,96.77,8088
2008-11-18,96.77,96.77,96.77,96.77,910
2008-11-19,100.99,100.99,100,100,6290
2008-11-20,100,100,96.77,96.77,7199
2008-11-21,96.77,96.77,90.094,95.66,8088
2008-11-25,97.883,97.883,97.883,97.883,910
2008-11-26,98.994,99.103,98.994,99.103,8088
2008-11-27,99.103,99.103,99.103,99.103,4495
2008-11-28,99.103,99.103,99.103,99.103,4495
2008-12-01,99.103,99.103,99.103,99.103,3593
2008-12-02,99.103,99.103,99.103,99.103,3593
2008-12-03,99.103,99.103,94.547,94.658,5400
2008-12-04,94.768,94.768,94.658,94.658,3593
2008-12-05,94.658,94.658,94.658,94.658,3593
2008-12-08,95.771,99.66,95.771,99.56,8088
2008-12-09,99.56,105.67,99.56,103.56,8088
2008-12-10,102.44,102.44,102.44,102.44,910
2008-12-11,100.11,100.22,100.11,100.22,4495
2008-12-12,100.11,100.11,100.11,100.11,3593
2008-12-15,98.994,98.994,98.994,98.994,910
2008-12-16,93.99,94.99,93.88,94.99,6290
2008-12-17,97.994,97.994,97.883,97.883,8994
2008-12-18,94.547,94.658,94.547,94.658,4495
2008-12-19,95.771,95.879,88.207,91.099,26969
2008-12-22,91.099,91.099,91.099,91.099,5400
2008-12-24,90.987,90.987,87.983,87.983,7199
2008-12-25,88.094,88.094,83.865,83.865,12583
2008-12-26,84.978,85.427,84.978,85.427,14378
2008-12-29,85.427,87.321,85.427,87.321,2704
2008-12-30,87.321,87.874,87.321,87.874,2704
2009-01-05,88.207,91.764,88.207,91.764,5400
2009-01-06,101.78,102.33,100.11,100.11,18877
2009-01-07,100.11,100.22,100.11,100.11,12583
2009-01-08,100.11,101.22,100.11,101.22,8088
2009-01-09,100.11,100.11,100.11,100.11,7199
2009-01-13,100.11,100.11,100.11,100.11,8994
2009-01-15,100.11,100.11,100.11,100.11,8994
2009-01-19,100.22,100.22,100.22,100.22,7199
2009-01-20,100.22,100.22,100.22,100.22,1795
2009-01-21,100.22,100.22,100.22,100.22,7199
2009-01-22,100.22,100.22,100.22,100.22,7199
2009-01-23,100.22,100.22,100.11,100.11,11690
2009-01-26,103.89,104,103.89,104,10793
2009-01-27,104,104,104,104,6290
2009-01-28,104,104,104,104,15288
2009-01-29,103.78,103.78,103.78,103.78,6290
2009-01-30,102.56,102.56,98.778,98.778,8088
2009-02-02,98.778,98.886,98.778,98.886,9883
2009-02-03,98.886,98.886,98.886,98.886,910
2009-02-04,98.886,98.886,98.886,98.886,3593
2009-02-05,98.886,98.886,98.886,98.886,4495
2009-02-06,98.994,98.994,98.886,98.886,3593
2009-02-10,98.994,98.994,98.994,98.994,6290
2009-02-12,98.994,99.103,98.994,99.103,3593
2009-02-16,99.103,100.11,99.103,100.11,2704
2009-02-17,100.11,100.11,100.11,100.11,910
2009-02-19,100.11,100.11,100.11,100.11,910
2009-02-20,100.11,100.11,97.994,99.103,8994
2009-02-23,98.994,98.994,98.994,98.994,910
2009-02-24,97.883,97.883,97.883,97.883,6290
2009-02-25,98.108,98.108,98.108,98.108,910
2009-02-26,104.23,104.23,104.23,104.23,3593
2009-02-27,100.11,102.33,100.11,102.33,3593
2009-03-02,97.883,100.11,97.883,100.11,2704
2009-03-04,100.11,100.11,100.11,100.11,910
2009-03-05,100.11,100.11,100.11,100.11,1795
2009-03-06,100.11,100.11,100.11,100.11,4495
2009-03-09,99.56,104.56,99.56,104.44,3593
2009-03-10,100.11,100.11,100.11,100.11,910
2009-03-11,100.11,100.11,100.11,100.11,910
2009-03-16,100.11,102.33,100.11,102.33,6290
2009-03-17,100.11,100.11,97.994,100.11,5400
2009-03-18,100.11,100.11,98.443,98.443,3593
2009-03-19,97.883,98.443,97.883,98.443,9883
2009-03-23,98.443,100.11,98.443,100.11,3593
2009-03-24,100.11,100.11,97.328,100.11,11690
2009-03-25,100.11,100.22,100.11,100.22,4495
2009-03-26,100,100,100,100,3593
2009-03-27,99.66,99.66,95.213,95.213,1795
2009-03-31,98.443,98.443,92.877,92.99,3593
2009-04-02,93.098,93.098,93.098,93.098,910
2009-04-03,98.659,98.659,93.098,93.098,5400
2009-04-06,90.877,92.877,90.877,92.877,13489
2009-04-07,91.099,91.099,90.323,90.432,9883
2009-04-09,90.432,90.432,90.432,90.432,2704
2009-04-10,92.435,92.435,90.65,92.32,6290
2009-04-13,93.433,93.433,91.545,91.545,2704
2009-04-14,91.545,91.545,91.545,91.545,910
2009-04-15,90.987,90.987,90.764,90.764,3593
2009-04-16,90.877,91.431,90.432,90.432,7199
2009-04-17,90.207,90.207,90.094,90.094,4495
2009-04-20,89.988,90.207,89.988,90.207,2704
2009-04-21,89.096,89.096,89.096,89.096,1795
2009-04-23,90.207,90.764,90.207,90.764,4495
2009-04-24,93.325,93.433,92.544,92.544,5400
2009-04-27,94.325,94.325,94.325,94.325,4495
2009-04-28,94.433,94.433,92.435,92.435,2704
2009-04-30,92.32,92.32,91.207,91.207,2704
2009-05-01,92.32,92.32,92.32,92.32,910
2009-05-07,90.544,91.207,90.544,91.207,6290
2009-05-08,92.32,92.32,92.32,92.32,910
2009-05-11,92.877,92.877,90.323,90.323,3593
2009-05-12,89.872,89.872,89.872,89.872,910
2009-05-14,89.872,90.094,89.872,90.094,5400
2009-05-15,90.094,90.094,88.984,89.096,4495
2009-05-18,89.096,89.539,87.983,89.539,2704
2009-05-19,89.539,89.539,88.426,88.426,3593
2009-05-20,87.874,89.316,87.539,89.316,6290
2009-05-21,88.207,88.207,88.094,88.094,1795
2009-05-22,87.983,88.094,87.427,87.983,12583
2009-05-25,87.983,88.875,87.983,88.875,5400
2009-05-26,91.207,91.207,91.099,91.207,5400
2009-05-27,91.764,93.433,89.872,93.433,13489
2009-05-28,93.325,94.547,92.877,93.433,10793
2009-05-29,94.547,98.994,94.547,98.994,26969
2009-06-01,104.56,106.79,104.56,105.67,14378
2009-06-02,105.67,105.67,102.11,104.23,6290
2009-06-03,102.33,102.67,102.33,102.67,2704
2009-06-04,102.33,102.33,96.77,96.77,3593
2009-06-05,97.328,98.994,97.328,98.994,4495
2009-06-08,98.994,101.22,98.994,101.22,7199
2009-06-09,100.67,100.67,100.67,100.67,4495
2009-06-11,100.67,100.67,100.67,100.67,910
2009-06-12,102.78,102.89,102.78,102.89,2704
2009-06-15,102.78,102.78,102.78,102.78,910
2009-06-16,102.67,102.67,100.11,100.11,3593
2009-06-17,102.22,102.22,98.994,98.994,5400
2009-06-18,98.994,98.994,96.995,96.995,8088
2009-06-19,97.103,97.66,96.77,96.77,8088
2009-06-22,100.11,101.22,100.11,101.22,1795
2009-06-23,100.89,101.22,100.11,101.22,3593
2009-06-24,97.883,100.11,97.883,98.994,2704
2009-06-25,98.108,100.11,98.108,100.11,2704
2009-06-26,104.56,104.56,104.56,104.56,27871
2009-06-29,104.56,105.11,104.56,105.11,10793
2009-07-01,104.56,104.56,104.56,104.56,2704
2009-07-02,104.56,104.56,104.56,104.56,2704
2009-07-03,105.11,106.23,105.11,106.23,4495
2009-07-06,105.56,105.56,104.56,104.56,6290
2009-07-07,104.56,105.67,104.56,105.67,3593
2009-07-09,103.56,103.56,103.45,103.45,8088
2009-07-10,103.45,103.45,103.45,103.45,8994
2009-07-13,100.22,100.22,97.994,98.886,7199
2009-07-14,99.103,99.103,99.103,99.103,3593
2009-07-15,99.103,99.221,99.103,99.103,5400
2009-07-16,102.33,105.67,101.78,105.67,13489
2009-07-17,102.33,105.56,102.33,105.56,3593
2009-07-21,105.67,105.67,105.67,105.67,910
2009-07-22,105.45,105.56,105.45,105.56,4495
2009-07-23,105.56,105.67,105.56,105.67,4495
2009-07-24,105.78,106.12,104.56,105.67,9883
2009-07-27,106.56,106.56,103.45,103.45,4495
2009-07-29,102.33,102.33,102.33,102.33,11690
2009-07-30,105.45,106.12,105.45,106.12,2704
2009-07-31,100.89,102,100.89,102,1795
2009-08-03,102,102,102,102,910
2009-08-06,102.33,102.33,102.33,102.33,910
2009-08-10,102.33,102.33,102.33,102.33,910
2009-08-11,104.56,104.56,104.56,104.56,910
2009-08-12,105.45,105.45,105.45,105.45,2704
2009-08-13,105.67,105.67,105.56,105.56,2704
2009-08-14,105.67,105.78,105.56,105.78,8088
2009-08-17,105.89,106,104.56,104.56,8088
2009-08-18,103.56,103.66,103.45,103.45,4495
2009-08-19,103.89,106.23,103.89,106.23,2704
2009-08-20,105.67,106.23,104.11,104.11,6290
2009-08-21,103.45,103.45,103.22,103.22,1795
2009-08-24,103.45,103.45,103.45,103.45,910
2009-08-25,101.88,103.45,101.88,102.44,6290
2009-08-26,105.67,105.67,105.67,105.67,2704
2009-08-27,105.11,105.67,104.56,104.56,3593
2009-08-31,103.45,103.45,103.45,103.45,1795
2009-09-03,103.11,103.11,103,103,1795
2009-09-04,103,103,103,103,1795
2009-09-07,102.67,102.67,102.33,102.33,5400
2009-09-08,102,102.11,101.33,101.33,2704
2009-09-09,105.78,105.78,105.78,105.78,4495
2009-09-11,102.56,102.56,102.33,102.33,1795
2009-09-14,100.11,100.11,96.77,97.883,25171
2009-09-15,103.45,103.45,103.45,103.45,910
2009-09-16,105.45,105.45,103.45,105.34,5400
2009-09-17,100.11,100.11,100.11,100.11,4495
2009-09-18,98.994,98.994,98.994,98.994,910
2009-09-24,95.66,95.66,95.66,95.66,2704
2009-09-25,105.67,105.67,100.11,100.11,1795
2009-09-28,104.56,104.56,96.214,96.214,9883
2009-09-29,96.995,96.995,96.995,96.995,910
2009-09-30,95.66,95.66,95.438,95.66,3593
2009-10-01,95.771,95.771,95.66,95.771,4495
2009-10-02,95.879,95.879,95.879,95.879,1795
2009-10-05,96.103,96.435,96.103,96.435,4495
2009-10-07,102.33,102.33,97.883,97.883,20668
2009-10-09,103.45,103.45,103.45,103.45,2704
2009-10-15,103.45,103.45,103.45,103.45,5400
2009-10-16,98.443,98.443,98.443,98.443,910
2009-10-20,100.11,100.11,97.883,97.883,4495
2009-10-26,104.56,104.56,104.56,104.56,3593
2009-10-29,97.883,97.994,97.883,97.883,3593
2009-10-30,96.77,97.883,95.771,97.883,8088
2009-11-04,97.883,97.883,97.883,97.883,1795
2009-11-09,97.883,97.883,97.883,97.883,910
2009-11-11,95.771,95.771,95.66,95.66,10793
2009-11-12,95.66,95.66,95.66,95.66,910
2009-11-13,95.771,95.771,94.547,94.547,2704
2009-11-16,93.325,102.44,93.325,101.66,8088
2009-11-17,92.768,96.103,91.655,96.103,2704
2009-11-18,91.655,92.877,90.65,92.877,8994
2009-11-19,92.99,92.99,92.99,92.99,910
2009-11-20,92.99,94.547,92.99,94.547,1795
2009-11-24,91.207,91.207,91.207,91.207,910
2009-11-25,91.322,91.322,91.322,91.322,910
2009-11-26,97.994,97.994,97.994,97.994,3593
2009-12-01,90.764,90.877,90.764,90.877,3593
2009-12-02,94.547,94.547,94.547,94.547,1795
2009-12-04,94.547,95.66,94.547,95.66,5400
2009-12-07,98.994,99.329,98.994,99.329,5400
2009-12-08,98.659,98.778,98.659,98.778,2704
2009-12-09,98.778,98.778,96.66,96.66,4495
2009-12-11,92.212,92.212,92.212,92.212,910
2009-12-14,92.877,94.433,92.877,94.433,2704
2009-12-15,98.886,98.886,98.886,98.886,1795
2009-12-16,98.659,98.659,98.659,98.659,8994
2009-12-18,98.216,98.216,98.216,98.216,8994
2009-12-21,94.658,94.658,93.547,94.658,3593
2009-12-22,93.768,97.883,93.768,97.883,5400
2009-12-24,98.659,98.994,98.659,98.994,8994
2009-12-25,100.33,100.33,99.221,99.221,3593
2009-12-28,99.329,100.33,99.329,100.33,15288
2009-12-29,100.33,100.33,98.994,98.994,4495
2009-12-30,97.328,97.328,97.328,97.328,3593
2010-01-05,97.328,97.328,97.328,97.328,2704
2010-01-06,98.994,98.994,98.994,98.994,910
2010-01-07,102.33,102.33,98.994,98.994,2704
2010-01-08,97.994,97.994,97.994,97.994,910
2010-01-12,97.994,97.994,97.883,97.883,5400
2010-01-13,97.994,97.994,97.994,97.994,910
2010-01-15,101.22,102.22,101.22,102.22,3593
2010-01-18,102.22,102.22,102.22,102.22,4495
2010-01-19,102.33,102.78,102.33,102.78,2704
2010-01-20,102.33,102.33,102.33,102.33,910
2010-01-21,100.11,100.11,100.11,100.11,4495
2010-01-22,100.11,100.11,100.11,100.11,910
2010-01-25,101.78,102.89,101.78,102.89,2704
2010-01-26,104.56,104.56,104.56,104.56,3593
2010-01-27,103.45,103.45,103.45,103.45,1795
2010-01-28,104.56,104.56,104.56,104.56,3593
2010-01-29,102.33,102.33,102.33,102.33,910
2010-02-01,100.67,100.67,100.22,100.22,3593
2010-02-02,103.56,103.56,100.33,100.33,3593
2010-02-04,103.45,103.45,103.45,103.45,1795
2010-02-09,103.22,103.22,102.33,102.33,1795
2010-02-12,100.22,101.88,100.22,101.88,6290
2010-02-15,100.33,100.33,100.33,100.33,910
2010-02-16,100.44,100.44,100.44,100.44,8088
2010-02-17,98.778,98.886,98.778,98.886,3593
2010-02-19,98.778,98.778,98.778,98.778,4495
2010-02-26,103.45,103.45,102.33,102.33,5400
2010-03-01,101.66,102.33,101.66,102.33,2704
2010-03-02,100.67,100.67,100.67,100.67,910
2010-03-03,98.994,98.994,98.994,98.994,9883
2010-03-05,100.11,100.11,100.11,100.11,910
2010-03-08,101.11,101.33,101.11,101.33,2704
2010-03-10,102.33,102.33,102.33,102.33,11690
2010-03-11,100.67,100.67,100.67,100.67,8994
2010-03-12,100.67,101.78,100.22,101.78,8994
2010-03-15,102.33,102.67,102.33,102.67,8088
2010-03-16,103.45,103.66,103.45,103.66,4495
2010-03-17,102.33,102.89,102.33,102.78,14378
2010-03-18,103.45,105.11,103.45,103.45,10793
2010-03-19,104.56,104.67,103.45,104.67,8088
2010-03-23,104.67,106.67,104.56,106.67,25171
2010-03-24,106.79,106.79,105.67,105.67,11690
2010-03-25,106.23,124.58,106.23,120.69,153736
2010-03-26,124.03,144.49,122.69,135.71,320052
2010-03-29,139.04,139.04,108.44,125.13,95302
2010-03-30,121.8,123.46,116.9,120.24,29666
2010-03-31,120.24,138.48,116.8,138.48,35066
2010-04-01,133.47,133.47,124.58,127.92,12583
2010-04-02,125.69,125.69,123.46,123.46,10793
2010-04-05,121.46,122.47,117.46,120.91,17988
2010-04-06,120.91,120.91,116.8,119.02,24277
2010-04-07,119.02,121.24,119.02,121.24,7199
2010-04-08,122.35,124.58,119.02,120.79,9883
2010-04-09,117.46,122.91,117.46,122.91,21577
2010-04-12,122.91,122.91,120.13,122.35,14378
2010-04-13,122.91,126.25,122.91,126.25,7199
2010-04-14,127.25,134.59,126.8,134.59,22483
2010-04-15,137.93,141.93,135.14,141.93,51239
2010-04-16,143.94,144.15,136.81,136.81,128561
2010-04-19,136.81,136.81,125.69,129.03,15288
2010-04-20,129.03,130.59,124.58,126.8,13489
2010-04-21,126.8,130.13,124.7,124.7,9883
2010-04-22,125.69,126.25,125.69,125.69,8088
2010-04-23,127.92,131.26,127.92,131.26,8088
2010-04-26,137.7,146.71,136.81,144.15,96188
2010-04-27,143.49,149.05,143.49,149.05,44060
2010-04-28,145.72,155.73,144.82,155.73,42249
2010-04-30,156.84,160.17,148.27,160.17,80912
2010-05-06,146.82,147.93,143.49,147.93,35955
2010-05-07,136.26,144.61,132.92,144.61,22483
2010-05-10,137.93,144.61,135.71,135.71,17082
2010-05-11,137.93,140.15,123.58,128.03,30567
2010-05-12,130.13,130.13,127.92,127.92,2704
2010-05-13,128.03,130.13,128.03,130.13,1795
2010-05-14,130.13,130.25,130.13,130.25,5400
2010-05-17,130.36,131.26,124.7,124.79,12583
2010-05-18,124.91,124.91,112.45,115.68,17988
2010-05-19,119.02,119.02,115.68,115.68,9883
2010-05-20,112.9,118.46,112.9,118.46,4495
2010-05-21,111.79,114.45,111.12,114.45,21577
2010-05-24,116.8,116.8,114.02,114.13,4495
2010-05-25,114.13,114.13,106.89,107,23372
2010-05-26,111.35,111.35,107.46,108.56,20668
2010-05-27,107,111.79,107,111.79,2704
2010-05-28,116.8,117.35,116.8,117.35,2704
2010-05-31,116.23,116.23,114.57,114.57,2704
2010-06-01,113.46,113.46,113.46,113.46,1795
2010-06-02,114.57,114.57,114.57,114.57,910
2010-06-03,112.57,126.8,112.57,126.7,12583
2010-06-04,126.7,126.7,118.46,120.69,5400
2010-06-07,117.35,127.92,117.35,127.36,4495
2010-06-08,123.58,123.58,123.58,123.58,910
2010-06-09,126.91,126.91,126.91,126.91,910
2010-06-11,123.58,125.58,118.9,118.9,3593
2010-06-14,119.57,128.91,119.57,128.91,3593
2010-06-15,132.25,136.26,132.25,133.47,8994
2010-06-16,132.36,132.36,125.69,129.03,6290
2010-06-17,124.58,128.03,124.58,128.03,4495
2010-06-18,123.58,123.58,123.36,123.36,8994
2010-06-21,124.58,124.58,124.58,124.58,910
2010-06-22,118.02,118.02,117.01,117.68,3593
2010-06-23,116.9,116.9,116.9,116.9,910
2010-06-24,118.46,119.57,118.46,119.57,1795
2010-06-25,119.57,129.37,119.57,125.69,16181
2010-06-28,135.71,135.71,127.92,127.92,25171
2010-06-29,124.58,127.81,124.46,124.46,2704
2010-06-30,117.8,122.35,114.45,122.35,10793
2010-07-01,119.02,119.02,119.02,119.02,910
2010-07-02,119.13,122.35,119.13,122.35,2704
2010-07-05,129.03,129.03,125.69,125.69,5400
2010-07-07,120.79,125.36,120.79,125.36,2704
2010-07-08,124.79,124.79,124.79,124.79,910
2010-07-14,123.8,133.47,123.8,133.47,13489
2010-07-15,133.47,133.47,125.69,125.69,4495
2010-07-16,123.46,123.46,121.46,121.46,7199
2010-07-20,121.8,124.46,121.8,124.46,1795
2010-07-21,124.58,124.58,124.58,124.58,910
2010-07-22,122.35,122.35,116.8,117.35,8088
2010-07-23,117.46,117.46,117.46,117.46,1795
2010-07-26,122.8,122.8,119.47,119.47,3593
2010-07-27,116.57,120.13,116.57,120.13,1795
2010-07-29,120.24,120.24,115.46,115.46,6290
2010-08-03,114.69,115.35,114.69,115.35,1795
2010-08-04,116.8,116.8,116.8,116.8,910
2010-08-05,114.69,116.8,114.69,115.68,2704
2010-08-11,116.8,116.8,116.8,116.8,1795
2010-08-12,111.35,112.01,110.33,110.33,15288
2010-08-13,110.33,111.23,110.12,110.12,3593
2010-08-16,111.23,111.23,111.23,111.23,910
2010-08-17,111.23,111.23,111.23,111.23,1795
2010-08-19,108.22,108.22,108.22,108.22,910
2010-08-23,111.23,112.34,111.12,111.12,3593
2010-08-24,106.79,108.44,106.79,108.44,3593
2010-08-25,108.44,108.44,102.11,102.89,8994
2010-08-26,101.22,101.22,100.11,100.44,8994
2010-08-30,100.67,100.67,100.11,100.11,5400
2010-08-31,100.11,101.22,100.11,100.22,13489
2010-09-02,98.551,98.551,94.547,97.883,29666
2010-09-03,96.214,96.214,88.984,96.214,95302
2010-09-06,95.103,95.66,95.103,95.66,5400
2010-09-07,95.66,97.328,95.66,96.214,3593
2010-09-08,96.214,96.214,96.214,96.214,3593
2010-09-09,96.214,97.66,96.214,97.66,8088
2010-09-10,97.66,97.66,97.66,97.66,910
2010-09-14,97.883,97.883,97.883,97.883,1795
2010-09-15,97.883,97.883,96.884,96.995,4495
2010-09-16,97.103,97.103,97.103,97.103,1795
2010-09-17,97.103,97.103,97.103,97.103,4495
2010-09-21,97.883,99.56,97.328,97.328,4495
2010-09-22,97.551,97.551,97.216,97.328,3593
2010-09-24,97.328,97.328,96.77,96.77,4495
2010-09-27,96.77,96.77,95.66,95.66,11690
2010-09-28,95.66,95.66,94.547,94.547,2704
2010-09-29,95.66,95.66,95.66,95.66,2704
2010-09-30,95.66,95.66,95.66,95.66,910
2010-10-01,94.547,94.658,94.547,94.547,8994
2010-10-05,93.433,93.433,93.433,93.433,910
2010-10-07,93.433,93.433,93.433,93.433,1795
2010-10-08,94.547,94.547,94.547,94.547,4495
2010-10-13,95.66,95.66,95.66,95.66,910
2010-10-14,95.103,95.66,95.103,95.103,2704
2010-10-15,95.103,95.103,95.103,95.103,4495
2010-10-18,95.103,95.103,95.103,95.103,910
2010-10-20,95.213,95.66,95.213,95.66,5400
2010-10-21,95.546,95.546,95.438,95.546,5400
2010-10-22,95.322,95.322,94.658,94.658,15288
2010-10-25,97.328,97.328,96.995,96.995,3593
2010-10-26,96.995,97.883,96.995,97.883,6290
2010-10-27,98.886,98.994,98.886,98.994,2704
2010-10-28,100.11,102.89,100.11,101.22,8994
2010-10-29,100.11,100.11,98.334,98.334,4495
2010-11-05,101.66,101.66,101.66,101.66,2704
2010-11-09,99.329,99.329,99.329,99.329,910
2010-11-10,100.11,100.11,100.11,100.11,910
2010-11-11,103.45,103.45,103.33,103.33,1795
2010-11-15,102.33,102.33,102.33,102.33,4495
2010-11-16,102.33,103.45,102.33,103.45,2704
2010-11-18,101.88,101.88,101.78,101.78,1795
2010-11-19,101.78,102.33,101.78,102.33,5400
2010-11-22,100.67,100.67,100.22,100.22,1795
2010-11-24,100.67,102.33,100.67,102.33,5400
2010-11-25,102.44,104.67,102.44,103.45,6290
2010-11-26,106.79,106.79,106.79,106.79,3593
2010-11-29,114.57,114.57,114.35,114.35,3593
2010-11-30,114.02,114.02,107.34,107.34,1795
2010-12-01,106.56,106.56,106.56,106.56,910
2010-12-02,106,107.34,105.89,107.34,4495
2010-12-06,119.02,119.02,113.46,113.46,3593
2010-12-07,113.46,113.46,113.46,113.46,910
2010-12-08,115.68,116.01,115.68,116.01,2704
2010-12-09,116.57,116.57,116.57,116.57,2704
2010-12-10,115.79,122.35,114.57,114.57,21577
2010-12-13,111.23,113.46,111.23,113.46,2704
2010-12-14,113.46,113.46,111.23,111.23,5400
2010-12-15,111.23,114.57,111.23,111.23,5400
2010-12-16,110.45,110.45,110.45,110.45,1795
2010-12-17,110.12,110.12,110.12,110.12,910
2010-12-20,110.33,110.79,110.23,110.23,23372
2010-12-21,110.12,110.12,110.12,110.12,910
2010-12-22,112.01,113.12,111.79,112.9,4495
2010-12-24,110.45,112.34,110.45,111.23,4495
2010-12-27,114.57,114.57,111.23,111.23,5400
2010-12-28,114.35,114.45,114.35,114.45,2704
2011-01-04,112.34,112.34,112.34,112.34,910
2011-01-05,114.57,114.57,113.46,113.46,4495
2011-01-06,113.46,115.68,111.79,115.68,5400
2011-01-07,113.12,115.57,113.12,113.46,8088
2011-01-11,114.69,115.12,114.69,115.12,2704
2011-01-12,116.8,117.46,116.8,117.46,1795
2011-01-13,120.79,150.83,120.79,150.83,86305
2011-01-14,149.05,152.05,136.03,139.6,112381
2011-01-17,145.72,147.93,136.81,138.26,23372
2011-01-18,139.04,139.04,129.58,136.26,25171
2011-01-19,132.92,132.92,128.13,131.47,19778
2011-01-20,131.26,137.93,130.25,130.25,17082
2011-01-21,132.36,132.36,122.35,125.58,26072
2011-01-24,122.47,126.59,122.35,125.02,9883
2011-01-25,125.13,127.92,124.58,124.58,11690
2011-01-26,125.8,137.82,125.8,130.7,48551
2011-01-27,132.48,139.6,132.48,136.48,40454
2011-01-28,136.48,136.48,127.92,134.59,34164
2011-01-31,131.26,134.59,127.92,133.47,39565
2011-02-01,134.59,134.59,129.03,129.03,5400
2011-02-02,131.81,133.47,129.03,129.03,16181
2011-02-03,131.26,134.59,131.26,131.47,10793
2011-02-04,133.47,133.47,131.47,131.47,2704
2011-02-07,134.59,140.15,133.47,140.15,25171
2011-02-08,145.6,145.72,139.04,141.27,42249
2011-02-09,141.27,141.27,137.93,137.93,5400
2011-02-10,141.27,142.38,138.48,140.15,15288
2011-02-14,140.15,142.26,138.03,139.04,7199
2011-02-15,142.38,151.27,142.38,146.82,44060
2011-02-16,146.71,146.71,140.71,140.71,8088
2011-02-17,140.71,150.16,140.71,141.27,38655
2011-02-18,141.37,143.49,141.37,141.93,8994
2011-02-21,141.93,141.93,136.81,138.82,22483
2011-02-22,138.15,138.48,136.93,138.48,10793
2011-02-23,136.81,137.37,136.37,136.81,8088
2011-02-24,135.71,136.81,133.47,133.47,18877
2011-02-25,133.59,141.27,133.59,140.71,15288
2011-02-28,143.83,143.83,139.04,142.38,16181
2011-03-01,145.72,145.72,139.04,139.04,28772
2011-03-02,141.27,142.38,138.48,138.48,5400
2011-03-03,140.15,140.15,139.04,140.15,4495
2011-03-04,140.15,143.49,138.48,141.15,22483
2011-03-07,141.27,141.27,139.04,140.71,15288
2011-03-08,139.15,142.38,138.59,142.38,14378
2011-03-09,145.72,151.27,143.49,150.16,71025
2011-03-10,153.5,153.5,140.15,142.38,68321
2011-03-11,139.26,140.71,134.81,139.04,26969
2011-03-14,109,121.13,107.89,119.02,74610
2011-03-15,116.8,119.02,105.67,111.23,83608
2011-03-16,103.45,114.57,103.45,114.45,51239
2011-03-17,107.79,110.12,107.79,109.12,15288
2011-03-18,109.67,112.9,109.67,112.9,8088
2011-03-22,119.57,122.91,116.8,119.02,62027
2011-03-23,125.69,125.69,122.35,122.91,15288
2011-03-24,122.35,122.91,121.24,121.24,14378
2011-03-25,121.35,123.69,121.35,123.69,10793
2011-03-28,125.69,125.69,121.24,121.24,10793
2011-03-29,114.57,114.57,114.57,114.57,1795
2011-03-30,115.12,116.8,112.9,116.8,12583
2011-04-01,117.9,117.9,116.8,116.8,3593
2011-04-04,116.8,117.9,116.8,116.8,4495
2011-04-05,114.79,120.13,114.79,120.13,3593
2011-04-06,116.8,116.8,115.68,116.8,4495
2011-04-07,116.8,120.13,116.8,120.13,5400
2011-04-08,120.02,120.02,120.02,120.02,910
2011-04-11,116.8,116.8,116.8,116.8,1795
2011-04-12,116.8,116.8,116.8,116.8,3593
2011-04-13,117.9,117.9,117.9,117.9,910
2011-04-14,121.24,121.24,120.13,120.13,3593
2011-04-15,120.13,120.13,117.9,117.9,3593
2011-04-18,116.8,117.01,116.8,116.8,4495
2011-04-19,116.8,116.8,116.8,116.8,4495
2011-04-20,118.13,118.23,118.13,118.23,2704
2011-04-22,117.13,119.57,116.8,117.9,8088
2011-04-25,118.02,121.35,118.02,121.24,9883
2011-04-26,119.91,120.02,119.91,120.02,8994
2011-04-27,119.91,120.13,119.91,120.13,5400
2011-04-28,121.24,125.69,116.8,123.46,48551
2011-05-02,133.15,133.25,127.92,130.13,16181
2011-05-06,130.13,130.13,130.13,130.13,910
2011-05-09,126.8,126.8,126.8,126.8,910
2011-05-10,124.58,124.58,121.24,121.24,1795
2011-05-11,121.35,121.35,119.68,119.68,3593
2011-05-12,119.68,121.13,119.68,120.13,5400
2011-05-13,120.13,120.13,117.9,117.9,3593
2011-05-16,115.68,115.68,115.68,115.68,2704
2011-05-17,115.68,115.68,115.68,115.68,910
2011-05-18,115.68,116.8,115.68,116.8,4495
2011-05-19,114.13,115.68,114.13,114.35,12583
2011-05-20,116.8,116.8,113.9,113.9,1795
2011-05-23,113.56,114.57,113.46,114.57,3593
2011-05-25,114.9,115.12,114.9,115.12,1795
2011-05-26,116.8,116.8,113.46,113.56,7199
2011-05-31,116.9,117.9,116.8,116.8,8088
2011-06-01,115.91,115.91,114.13,115.12,4495
2011-06-02,114.57,115.12,114.23,114.45,7199
2011-06-03,114.35,114.35,114.02,114.02,4495
2011-06-06,116.8,116.8,113.12,113.12,6290
2011-06-07,112.9,112.9,112.79,112.79,5400
2011-06-08,112.79,112.79,112.01,112.01,7199
2011-06-09,111.9,111.9,111.12,111.46,22483
2011-06-10,111.46,112.9,111.46,112.9,5400
2011-06-13,114.57,114.57,109,110.33,10793
2011-06-14,111.35,111.35,110.68,110.68,8088
2011-06-15,113.35,113.35,111.46,112.22,4495
2011-06-16,112.22,112.22,112.22,112.22,910
2011-06-17,110.89,113.46,110.89,111.23,15288
2011-06-20,113.01,113.46,113.01,113.46,1795
2011-06-21,111.23,113.68,111.23,113.68,5400
2011-06-22,113.35,113.35,111.46,111.46,6290
2011-06-23,112.34,112.34,112.13,112.13,4495
2011-06-24,112.9,113.56,112.9,113.56,3593
2011-06-27,130.25,130.25,124.03,127.81,39565
2011-06-28,124.46,124.46,123.46,123.46,1795
2011-06-29,123.58,125.25,123.02,125.25,7199
2011-06-30,125.25,125.25,123.46,123.46,2704
2011-07-01,122.91,122.91,122.91,122.91,3593
2011-07-04,129.25,129.25,122.58,124.7,6290
2011-07-05,123.58,123.58,123.58,123.58,910
2011-07-06,124.58,124.58,124.58,124.58,910
2011-07-07,125.13,125.13,124.58,124.58,1795
2011-07-08,126.8,126.8,126.8,126.8,910
2011-07-13,123.46,123.46,122.35,122.35,4495
2011-07-14,122.35,122.91,117.35,122.69,9883
2011-07-15,122.35,122.69,122.35,122.69,6290
2011-07-19,122.69,122.69,120.24,120.24,4495
2011-07-20,120.24,122.35,120.24,122.35,8088
2011-07-21,122.35,122.35,122.35,122.35,2704
2011-07-22,121.24,121.24,121.24,121.24,2704
2011-07-25,122.35,122.35,121.58,122.35,4495
2011-07-26,121.8,121.8,121.8,121.8,6290
2011-07-28,121.58,126.25,119.57,122.35,13489
2011-07-29,121.24,122.35,119.57,122.35,7199
2011-08-01,120.24,122.35,119.57,122.35,9883
2011-08-02,125.36,125.36,125.36,125.36,1795
2011-08-03,125.13,125.13,118.13,119.57,17082
2011-08-05,119.02,119.02,113.79,114.57,5400
2011-08-08,115.12,115.12,113.56,113.56,4495
2011-08-09,111.23,111.23,110.68,111.23,8994
2011-08-10,111.35,111.79,111.35,111.46,5400
2011-08-11,111.23,111.23,110.89,110.89,9883
2011-08-12,111.23,114.57,111.23,111.23,12583
2011-08-15,111.35,111.46,111.35,111.46,1795
2011-08-16,111.79,111.79,111.79,111.79,910
2011-08-17,111.79,111.79,111.79,111.79,4495
2011-08-19,111.23,111.23,110.68,110.68,8088
2011-08-22,110.68,110.68,110.12,110.12,2704
2011-08-23,110.12,110.12,110.12,110.12,2704
2011-08-25,109,109,107.89,107.89,1795
2011-08-26,111.23,111.23,110.12,111.23,6290
2011-08-29,111.23,111.23,109.56,110.33,3593
2011-08-31,112.34,112.34,112.34,112.34,1795
2011-09-02,111.23,111.23,111.23,111.23,910
2011-09-05,109,109.56,109,109.56,6290
2011-09-06,109.56,109.56,109.56,109.56,6290
2011-09-07,109.9,109.9,109.9,109.9,1795
2011-09-08,109.78,111.23,109.78,111.23,2704
2011-09-13,109,109.67,109,109.67,5400
2011-09-14,109,109.34,109,109.34,1795
2011-09-16,111.01,111.23,111.01,111.23,1795
2011-09-20,109.34,109.45,109.34,109.34,7199
2011-09-21,109.56,109.56,109.56,109.56,910
2011-09-22,109.56,109.9,109.34,109.34,4495
2011-09-26,109.56,109.56,109,109,8994
2011-09-28,109,109,109,109,910
2011-09-29,109,109,109,109,5400
2011-09-30,109,109,109,109,910
2011-10-03,106.79,107.89,106.79,107.89,1795
2011-10-04,107.89,107.89,107.89,107.89,1795
2011-10-06,105.67,105.67,105.67,105.67,1795
2011-10-07,106.79,109,106.79,109,6290
2011-10-11,106.79,107.89,106.79,107.89,12583
2011-10-12,109,109,109,109,1795
2011-10-14,111.23,111.23,111.23,111.23,910
2011-10-17,111.23,111.23,111.23,111.23,910
2011-10-19,114.45,114.45,114.45,114.45,2704
2011-10-20,111.35,114.02,111.35,111.35,6290
2011-10-21,111.23,111.23,111.23,111.23,3593
2011-10-24,111.12,111.23,111.12,111.23,3593
2011-10-25,111.23,113.46,111.23,113.01,2704
2011-10-26,113.01,113.01,113.01,113.01,2704
2011-10-27,113.9,115.12,113.9,115.12,8088
2011-10-28,118.46,118.8,116.57,116.57,3593
2011-10-31,113.46,113.46,113.46,113.46,910
2011-11-01,113.46,116.8,113.46,116.46,7199
2011-11-02,119.8,122.24,116.8,120.91,16181
2011-11-04,122.02,122.02,120.91,121.8,10793
2011-11-07,121.8,121.8,121.8,121.8,910
2011-11-08,118.46,118.46,113.46,113.56,4495
2011-11-09,113.12,113.12,113.12,113.12,2704
2011-11-15,113.01,118.35,113.01,113.01,7199
2011-11-17,112.79,112.79,112.68,112.68,2704
2011-11-22,114.57,114.57,114.57,114.57,2704
2011-11-25,113.46,115.01,113.46,114.57,2704
2011-11-28,115.12,115.12,115.01,115.01,3593
2011-12-01,114.57,114.57,112.45,112.45,4495
2011-12-02,114.57,114.57,114.57,114.57,1795
2011-12-05,116.69,116.8,116.69,116.8,5400
2011-12-06,114.57,114.57,113.46,113.46,1795
2011-12-07,113.46,113.56,113.46,113.46,3593
2011-12-08,113.56,114.02,113.56,113.56,3593
2011-12-09,113.35,113.35,113.35,113.35,1795
2011-12-12,120.02,120.69,117.13,117.35,11690
2011-12-13,118.02,118.02,118.02,118.02,910
2011-12-14,118.02,118.13,111.46,114.57,26969
2011-12-15,114.57,114.57,114.57,114.57,1795
2011-12-16,116.8,116.8,114.69,114.69,2704
2011-12-19,115.68,115.68,115.68,115.68,9883
2011-12-20,115.68,115.68,115.68,115.68,3593
2011-12-21,115.91,115.91,115.79,115.79,1795
2011-12-22,116.23,117.9,116.23,117.9,10793
2011-12-26,118.46,120.13,118.46,118.46,12583
2011-12-27,118.57,118.57,115.79,116.01,21577
2011-12-28,116.23,116.8,116.23,116.23,7199
2011-12-29,117.9,117.9,117.9,117.9,1795
2011-12-30,117.9,119.91,117.9,119.91,3593
2012-01-04,120.13,121.24,120.13,121.24,7199
2012-01-05,122.35,126.7,120.91,126.7,37758
2012-01-06,126.7,127.92,123.46,127.92,17082
2012-01-10,132.36,132.36,127.92,127.92,11690
2012-01-12,126.8,126.8,125.13,125.13,8088
2012-01-13,124.7,125.69,124.58,125.69,6290
2012-01-16,124.36,124.58,124.36,124.58,3593
2012-01-17,125.69,125.69,125.69,125.69,7199
2012-01-18,125.69,125.69,125.69,125.69,1795
2012-01-19,125.69,126.7,125.69,126.47,14378
2012-01-20,126.8,128.8,126.8,128.8,9883
2012-01-23,128.91,134.59,128.91,132.36,17988
2012-01-24,135.71,137.03,133.47,133.47,16181
2012-01-25,135.71,136.81,134.59,136.26,4495
2012-01-26,136.26,136.37,132.92,136.15,17988
2012-01-27,136.81,144.61,136.81,140.15,55738
2012-01-30,137.7,138.59,135.71,135.71,41360
2012-01-31,135.71,135.71,133.59,134.03,16181
2012-02-01,135.71,136.81,135.71,136.81,5400
2012-02-02,135.93,139.04,135.93,139.04,5400
2012-02-03,141.04,141.04,133.7,134.59,44060
2012-02-06,137.7,139.04,137.37,138.48,8994
2012-02-07,137.93,139.6,137.93,139.6,2704
2012-02-08,139.93,140.37,139.93,140.37,4495
2012-02-09,141.15,144.61,141.15,144.61,13489
2012-02-10,144.61,146.82,141.27,142.38,29666
2012-02-13,141.27,141.48,141.27,141.48,6290
2012-02-14,141.48,141.48,141.48,141.48,1795
2012-02-15,141.6,141.82,141.27,141.82,13489
2012-02-16,141.37,141.37,140.71,141.27,5400
2012-02-17,142.26,146.27,142.26,146.27,9883
2012-02-20,146.82,146.82,144.61,144.61,32366
2012-02-21,144.61,145.16,144.61,144.61,13489
2012-02-22,144.61,153.17,144.61,153.17,26969
2012-02-23,152.94,154.61,152.83,154.61,23372
2012-02-24,154.61,158.39,151.27,151.39,36861
2012-02-27,151.39,154.61,151.39,154.61,11690
2012-02-28,154.05,154.61,151.27,154.61,28772
2012-02-29,154.61,170.18,154.61,170.18,145644
2012-03-01,170.18,204.55,169.96,192.43,240045
2012-03-02,196.77,211.12,177.97,188.21,229256
2012-03-05,188.21,188.21,178.08,178.08,40454
2012-03-06,177.75,177.75,166.85,175.74,59335
2012-03-07,168.62,172.08,165.07,167.96,16181
2012-03-08,170.18,177.97,170.18,176.3,17082
2012-03-09,171.85,172.42,167.96,171.29,34164
2012-03-12,174.63,181.31,174.63,179.08,44945
2012-03-13,179.65,188.09,179.65,185.2,50349
2012-03-14,187.98,187.98,182.42,182.42,48551
2012-03-15,179.08,180.2,166.85,175.18,66526
2012-03-16,173.52,177.97,172.42,173.08,14378
2012-03-19,172.42,177.07,172.42,176.75,17988
2012-03-21,176.75,182.42,174.63,177.41,31460
2012-03-22,179.65,188.53,179.65,181.31,44060
2012-03-23,181.31,189.09,179.08,188.98,26969
2012-03-26,202.33,203.55,189.2,193.54,189695
2012-03-27,190.98,191.32,185.75,187.42,51239
2012-03-28,185.75,185.75,178.52,179.97,37758
2012-03-29,171.85,177.64,171.85,177.64,39565
2012-03-30,177.85,177.85,174.63,174.74,15288
2012-04-02,176.86,180.2,176.86,180.2,6290
2012-04-03,177.41,177.75,174.63,175.74,15288
2012-04-04,176.3,179.08,173.3,173.52,21577
2012-04-05,172.42,172.42,168.51,169.07,32366
2012-04-06,169.07,174.63,168.85,170.74,18877
2012-04-09,170.74,170.74,169.29,169.29,5400
2012-04-10,171.29,172.42,170.18,170.18,7199
2012-04-11,170.18,170.18,164.29,167.96,17988
2012-04-12,167.96,167.96,165.52,166.85,9883
2012-04-13,166.85,167.96,166.85,166.85,3593
2012-04-16,166.85,166.85,162.4,162.4,16181
2012-04-17,165.74,165.74,156.06,158.51,18877
2012-04-18,160.17,161.28,158.06,158.61,10793
2012-04-19,164.62,164.62,160.29,164.06,12583
2012-04-20,164.51,164.62,164.51,164.62,1795
2012-04-23,165.84,166.85,165.84,166.29,11690
2012-04-24,165.74,165.74,164.62,164.62,7199
2012-04-25,166.85,167.96,166.73,167.96,12583
2012-04-26,169.63,170.18,166.62,166.62,21577
2012-04-27,169.96,177.75,153.61,165.52,75520
2012-05-01,162.61,162.61,156.51,158.72,25171
2012-05-02,159.06,159.06,156.17,159.06,19778
2012-05-07,158.72,158.72,154.61,154.61,22483
2012-05-08,155.84,156.84,153.61,153.61,15288
2012-05-09,153.5,153.5,149.05,149.05,8994
2012-05-10,146.27,147.49,146.27,147.49,9883
2012-05-11,146.82,146.82,146.71,146.71,3593
2012-05-14,146.71,147.05,146.61,146.61,5400
2012-05-15,146.38,146.38,139.04,139.04,19778
2012-05-16,134.7,145.72,134.7,144.61,39565
2012-05-17,141.27,141.27,139.6,139.6,1795
2012-05-18,137.7,140.15,137.7,140.15,3593
2012-05-21,140.15,144.61,140.15,144.61,2704
2012-05-22,144.61,144.61,141.27,141.6,3593
2012-05-23,144.61,146.82,140.15,140.26,4495
2012-05-24,144.04,144.04,143.04,143.04,4495
2012-05-28,148.49,148.49,145.16,145.16,3593
2012-05-30,148.27,148.83,145.05,145.05,7199
2012-06-01,144.93,144.93,144.82,144.82,2704
2012-06-04,138.15,139.37,138.15,139.04,10793
2012-06-05,139.37,140.15,139.37,139.37,4495
2012-06-07,147.72,147.72,144.61,144.61,1795
2012-06-11,144.71,145.72,144.71,145.72,8088
2012-06-12,146.82,147.93,146.82,147.93,2704
2012-06-14,147.93,149.05,147.93,149.05,12583
2012-06-15,151.27,151.27,149.05,151.27,7199
2012-06-18,153.5,155.73,151.83,152.16,6290
2012-06-19,153.5,154.39,152.16,152.38,11690
2012-06-20,154.05,155.61,153.17,155.61,15288
2012-06-21,154.61,159.06,154.61,159.06,7199
2012-06-22,157.84,165.74,157.84,162.4,14378
2012-06-25,163.84,169.63,163.84,166.85,19778
2012-06-26,171.29,178.52,166.85,168.51,50349
2012-06-27,164.06,164.06,157.95,162.96,22483
2012-06-28,162.4,165.18,162.4,165.18,5400
2012-06-29,164.62,166.85,164.06,166.85,2704
2012-07-02,166.85,166.85,164.29,164.29,12583
2012-07-03,161.39,165.74,161.39,165.74,11690
2012-07-04,164.73,164.73,163.28,163.28,11690
2012-07-05,165.74,165.74,162.4,162.4,2704
2012-07-06,159.39,160.17,159.39,160.17,7199
2012-07-09,163.51,163.51,161.28,161.28,5400
2012-07-10,160.29,160.73,160.29,160.73,2704
2012-07-11,160.73,160.73,160.73,160.73,2704
2012-07-12,157.39,157.5,157.39,157.5,4495
2012-07-13,154.16,159.61,154.16,159.61,6290
2012-07-17,162.96,162.96,157.5,157.5,5400
2012-07-18,157.84,157.84,155.73,155.73,7199
2012-07-19,149.83,152.94,149.83,152.94,6290
2012-07-20,152.27,152.72,151.61,152.38,20668
2012-07-23,150.5,152.38,150.16,152.38,6290
2012-07-24,147.93,148.49,147.37,147.37,6290
2012-07-25,149.72,149.83,148.05,148.05,5400
2012-07-26,147.37,149.05,147.37,149.05,9883
2012-07-27,155.73,156.28,142.49,146.71,27871
2012-07-30,144.61,147.93,144.61,147.93,5400
2012-07-31,146.82,146.82,146.82,146.82,910
2012-08-01,146.27,146.27,140.49,140.49,2704
2012-08-02,145.72,146.82,145.72,146.82,1795
2012-08-03,142.38,146.71,142.38,146.71,1795
2012-08-06,146.71,146.94,146.71,146.82,2704
2012-08-09,147.93,147.93,146.82,146.82,3593
2012-08-10,146.82,146.82,142.93,142.93,3593
2012-08-13,146.94,146.94,144.61,144.61,5400
2012-08-14,142.6,142.6,142.6,142.6,1795
2012-08-15,146.27,146.27,145.72,145.72,7199
2012-08-16,146.5,146.61,146.5,146.61,1795
2012-08-17,147.93,147.93,147.93,147.93,10793
2012-08-20,146.82,147.93,146.82,147.93,3593
2012-08-21,147.93,149.05,147.93,149.05,8994
2012-08-23,149.05,150.16,149.05,150.16,3593
2012-08-24,151.16,153.06,151.16,153.06,5400
2012-08-27,151.94,151.94,149.05,149.05,4495
2012-08-28,148.49,148.49,139.04,146.82,8088
2012-08-30,144.71,145.16,144.71,144.71,2704
2012-08-31,148.49,148.49,142.93,143.83,8088
2012-09-04,147.16,147.16,144.61,144.61,1795
2012-09-05,147.16,147.16,147.16,147.16,910
2012-09-06,144.49,144.49,140.93,142.38,9883
2012-09-07,142.38,146.82,142.38,146.82,3593
2012-09-10,147.37,147.93,147.37,147.93,1795
2012-09-11,149.05,149.05,148.49,149.05,14378
2012-09-12,155.5,155.5,154.84,154.84,3593
2012-09-13,152.38,152.38,150.16,150.16,1795
2012-09-14,148.05,152.05,148.05,152.05,8088
2012-09-18,150.16,150.16,150.16,150.16,2704
2012-09-19,149.17,152.38,149.05,152.38,8088
2012-09-20,152.5,152.5,152.38,152.38,2704
2012-09-21,152.38,152.38,149.26,150.16,6290
2012-09-24,151.27,151.27,148.05,148.05,2704
2012-09-25,149.26,150.72,149.17,150.72,4495
2012-09-26,147.37,147.37,147.37,147.37,19778
2012-09-27,147.37,147.37,147.37,147.37,8994
2012-09-28,147.37,147.37,146.71,146.71,2704
2012-10-01,146.82,146.82,146.82,146.82,910
2012-10-02,145.72,145.72,145.16,145.37,8088
2012-10-03,145.37,148.71,145.37,148.49,2704
2012-10-04,148.16,148.16,148.16,148.16,910
2012-10-05,150.16,153.06,150.16,153.06,3593
2012-10-09,150.16,150.16,150.16,150.16,910
2012-10-10,151.39,151.39,146.94,147.37,7199
2012-10-11,145.72,145.72,145.72,145.72,3593
2012-10-12,145.27,145.27,145.27,145.27,1795
2012-10-15,141.93,143.83,141.93,143.83,1795
2012-10-16,145.16,145.16,145.16,145.16,910
2012-10-17,148.38,150.6,148.38,149.05,4495
2012-10-18,147.93,147.93,147.93,147.93,1795
2012-10-19,145.83,146.82,145.72,146.82,4495
2012-10-22,146.82,146.82,145.16,145.72,6290
2012-10-23,145.72,145.72,145.72,145.72,4495
2012-10-24,145.72,145.72,144.61,144.61,2704
2012-10-25,145.83,146.71,144.61,146.71,8088
2012-10-26,146.71,147.83,144.61,146.27,14378
2012-10-29,146.27,146.82,144.71,145.16,16181
2012-10-30,145.16,147.37,140.15,147.37,16181
2012-10-31,147.93,150.16,147.93,150.16,2704
2012-11-01,151.27,152.38,149.05,149.05,11690
2012-11-02,149.05,149.05,149.05,149.05,1795
2012-11-05,150.16,151.27,150.16,151.27,1795
2012-11-06,153.27,153.27,153.27,153.27,1795
2012-11-07,151.27,151.27,144.61,145.83,21577
2012-11-08,144.71,144.71,144.61,144.61,6290
2012-11-09,144.61,144.61,144.61,144.61,910
2012-11-12,149.26,149.26,147.83,147.93,3593
2012-11-13,150.16,152.05,150.16,150.16,23372
2012-11-14,150.16,150.16,150.16,150.16,910
2012-11-15,145.83,145.83,145.83,145.83,1795
2012-11-16,149.17,149.17,149.17,149.17,910
2012-11-20,153.84,153.84,153.84,153.84,2704
2012-11-21,153.84,153.84,153.39,153.5,8088
2012-11-22,154.05,155.73,153.84,155.17,13489
2012-11-26,157.95,162.17,156.28,160.61,20668
2012-11-27,161.28,163.07,157.95,157.95,9883
2012-11-28,161.28,161.28,158.06,158.06,16181
2012-11-29,161.28,164.62,159.61,159.61,7199
2012-11-30,159.61,159.61,159.61,159.61,2704
2012-12-03,159.61,161.28,159.61,161.28,1795
2012-12-04,157.95,157.95,156.84,156.84,2704
2012-12-05,156.84,161.95,156.84,161.74,14378
2012-12-06,162.61,162.96,162.61,162.96,3593
2012-12-07,162.4,162.96,162.4,162.4,5400
2012-12-10,165.07,165.07,161.28,163.51,10793
2012-12-11,164.51,164.51,163.84,163.84,2704
2012-12-12,163.73,163.73,162.4,162.4,4495
2012-12-13,159.06,159.06,157.95,159.06,5400
2012-12-14,159.18,159.95,159.18,159.95,6290
2012-12-17,161.95,161.95,159.61,159.61,20668
2012-12-18,159.95,160.73,158.95,160.73,13489
2012-12-19,160.73,160.73,159.28,159.28,12583
2012-12-20,159.18,160.17,159.18,160.17,2704
2012-12-21,159.51,160.61,159.06,159.06,3593
2012-12-25,158.95,159.06,158.95,159.06,6290
2012-12-26,159.06,159.06,154.61,157.95,18877
2012-12-27,161.28,161.28,157.95,157.95,9883
2012-12-28,157.95,159.06,156.95,156.95,8088
2013-01-04,159.51,161.07,158.28,158.28,8994
2013-01-07,159.39,166.85,159.39,166.85,38655
2013-01-08,165.62,165.62,163.51,163.51,13489
2013-01-09,162.5,164.62,162.5,163.51,14378
2013-01-10,166.62,170.18,166.29,169.96,27871
2013-01-11,170.74,174.63,167.74,171.29,40454
2013-01-15,171.29,172.3,167.96,171.75,27871
2013-01-16,174.63,179.08,174.63,174.74,21577
2013-01-17,174.74,175.74,171.52,175.74,18877
2013-01-18,177.97,177.97,176.86,177.97,4495
2013-01-21,178.52,181.31,178.52,179.41,14378
2013-01-22,178.64,178.64,178.31,178.52,17082
2013-01-23,178.64,180.2,176.86,180.2,24277
2013-01-24,180.2,180.98,176.86,180.75,11690
2013-01-25,180.75,181.08,180.75,180.75,13489
2013-01-28,181.19,186.87,176.08,176.08,54844
2013-01-29,176.3,180.2,173.52,175.74,58438
2013-01-30,175.74,175.74,173.52,173.52,29666
2013-01-31,172.97,172.97,166.85,168.18,83608
2013-02-01,172.51,172.51,167.96,168.07,44060
2013-02-04,170.96,185.08,170.96,183.53,44060
2013-02-05,183.31,183.31,171.29,174.63,37758
2013-02-06,177.97,180.2,174.63,180.2,22483
2013-02-07,177.97,177.97,175.74,177.97,41360
2013-02-08,177.97,177.97,175.96,177.97,5400
2013-02-12,178.86,180.2,177.97,179.97,13489
2013-02-13,180.63,181.08,173.52,177.97,25171
2013-02-14,176.86,176.86,169.41,173.85,29666
2013-02-15,173.85,175.18,170.18,173.85,26072
2013-02-18,173.85,175.74,173.85,174.63,8088
2013-02-19,174.63,174.74,174.63,174.74,1795
2013-02-20,173.64,177.85,173.64,177.85,3593
2013-02-21,177.85,177.85,175.18,175.96,8994
2013-02-22,175.74,175.74,174.4,174.4,5400
2013-02-25,175.86,179.08,175.86,177.97,30567
2013-02-26,177.97,177.97,176.41,176.86,11690
2013-02-27,178.41,178.86,176.86,176.86,8088
2013-02-28,177.85,177.97,177.41,177.41,10793
2013-03-01,177.64,179.08,177.64,179.08,24277
2013-03-04,183.53,189.09,183.53,188.42,35066
2013-03-05,188.53,190.21,186.87,186.87,12583
2013-03-06,188.53,188.53,183.53,183.53,12583
2013-03-07,186.87,187.76,183.53,185.75,22483
2013-03-08,185.75,187.87,183.53,184.09,45854
2013-03-11,189.87,191.32,185.31,185.54,43150
2013-03-12,186.76,189.09,186.64,187.09,59335
2013-03-13,188.53,189.09,186.87,189.09,27871
2013-03-14,189.64,192.77,189.64,189.87,41360
2013-03-15,186.98,188.42,183.53,185.87,50349
2013-03-18,186.09,186.53,182.42,182.75,108783
2013-03-19,185.31,186.87,183.65,186.87,28772
2013-03-21,187.42,201.33,186.87,192.98,67432
2013-03-22,197.32,197.32,191.87,193.76,29666
2013-03-25,201.33,206.89,195.76,206.89,85403
2013-03-26,207,221.79,207,215.35,122264
2013-03-27,213.56,219.13,204.11,216.9,51239
2013-03-28,221.36,221.36,204.11,205.78,54844
2013-03-29,204.44,205,196.32,200.22,39565
2013-04-01,197.99,197.99,182.52,187.98,72816
2013-04-02,183.53,187.98,182.64,187.42,39565
2013-04-03,191.87,191.87,182.42,182.98,65629
2013-04-04,183.65,189.09,182.64,189.09,18877
2013-04-05,195.76,200.22,194.1,197.77,32366
2013-04-08,202.21,205.22,199.66,199.66,27871
2013-04-09,204,204.11,196.43,196.77,30567
2013-04-10,197.99,202.44,196.43,196.43,26969
2013-04-11,200.22,201.88,200.22,201.88,26969
2013-04-12,202.44,202.44,200.22,200.22,19778
2013-04-15,201.55,211.34,201.55,211.34,44945
2013-04-16,211.34,211.34,205.78,209.11,18877
2013-04-17,209.11,218.57,207.66,218.57,37758
2013-04-18,215.79,220.79,211.67,216.12,19778
2013-04-19,218.02,218.02,215.79,217.45,20668
2013-04-22,219.13,231.35,219.13,223.58,68321
2013-04-23,222.46,222.46,215.79,222.46,22483
2013-04-24,224.35,261.17,222.46,239.15,211268
2013-04-25,244.7,245.82,222.46,245.82,97093
2013-04-26,246.93,246.93,216.9,233.59,106087
2013-04-30,211.34,215.68,209.23,213.67,175313
2013-05-01,222.46,222.46,212.12,214.68,60232
2013-05-02,214.68,214.68,211.78,212.23,26072
2013-05-07,213.56,218.02,213.56,216.57,83608
2013-05-08,243.6,261.06,226.03,231.69,444114
2013-05-09,242.82,244.7,239.26,242.49,92598
2013-05-10,238.03,276.97,238.03,261.39,345226
2013-05-13,272.51,272.51,257.5,264.29,185200
2013-05-14,263.28,263.28,235.81,253.38,100691
2013-05-15,254.16,254.72,240.48,241.37,41360
2013-05-16,233.59,233.69,221.36,232.14,149241
2013-05-17,226.91,234.69,222.79,231.92,62937
2013-05-20,237.47,237.47,234.14,235.26,35066
2013-05-21,231.92,233.47,228.13,228.13,29666
2013-05-22,228.02,229.69,222.46,224.24,46748
2013-05-23,229.81,229.81,212.45,214.68,71927
2013-05-24,219.13,219.13,206.22,206.22,34164
2013-05-27,216.9,218.02,211.34,212.34,26969
2013-05-28,211,212.57,210.89,211,8088
2013-05-29,214.68,218.02,214.68,214.68,8994
2013-05-30,219.13,219.13,207.45,208.56,9883
2013-05-31,208.56,209.11,207.66,209.11,10793
2013-06-03,207.89,207.89,206,206.22,8994
2013-06-04,205.78,207,201.55,207,11690
2013-06-05,206.89,209.11,206.89,209.11,6290
2013-06-06,200.44,202.44,183.53,197.99,77315
2013-06-07,184.65,187.98,173.41,179.08,74610
2013-06-10,185.75,188.87,183.53,188.87,44060
2013-06-11,189.09,189.09,185.31,185.31,16181
2013-06-12,184.65,185.31,180.08,185.31,27871
2013-06-13,180.98,185.75,180.08,183.53,33271
2013-06-14,192.21,192.21,183.98,183.98,3593
2013-06-17,183.98,184.09,183.31,184.09,7199
2013-06-18,185.08,186.87,185.08,185.87,5400
2013-06-19,187.98,191.87,187.98,189.09,49448
2013-06-20,188.09,188.09,185.87,185.87,2704
2013-06-21,183.65,183.65,180.2,183.53,30567
2013-06-24,183.65,184.76,183.65,184.76,1795
2013-06-25,184.87,186.31,184.87,184.98,9883
2013-06-26,191.87,191.87,184.09,184.09,33271
2013-06-27,181.53,186.31,180.2,186.31,8994
2013-06-28,188.87,190.76,185.75,185.87,10793
2013-07-01,189.09,190.76,186.31,190.76,8994
2013-07-02,190.76,192.21,190.76,192.21,1795
2013-07-03,194.66,200.22,194.66,196.89,23372
2013-07-04,201.33,201.33,195.76,195.76,8088
2013-07-05,197.99,197.99,197.99,197.99,910
2013-07-08,202.44,203.45,200.22,200.22,14378
2013-07-09,201.88,201.88,201.33,201.55,3593
2013-07-10,201.88,201.88,201.22,201.22,2704
2013-07-12,200.22,200.22,194.66,194.66,15288
2013-07-16,195.76,197.99,195.76,197.99,2704
2013-07-17,197.99,197.99,197.99,197.99,910
2013-07-18,198.1,203.22,197.99,203.22,8088
2013-07-19,204.11,204.22,200.22,200.55,18877
2013-07-22,200.77,210.12,200.22,200.22,7199
2013-07-25,200.77,201.33,200.55,201.33,10793
2013-07-26,211.34,214.68,205.78,214.68,37758
2013-07-29,212.45,212.45,198.55,198.99,31460
2013-07-30,200.22,200.22,194.1,195.21,19778
2013-07-31,195.99,197.99,195.99,197.99,2704
2013-08-01,197.99,197.99,191.87,191.87,8088
2013-08-02,196.32,196.32,194.66,194.88,4495
2013-08-05,196.32,196.32,196.32,196.32,910
2013-08-06,200.22,200.22,196.89,196.89,4495
2013-08-07,201.22,201.22,195.76,195.76,3593
2013-08-08,194.88,195.76,194.88,195.76,4495
2013-08-09,196.32,196.32,196.32,196.32,910
2013-08-12,194.66,194.66,189.09,189.09,11690
2013-08-13,194.54,194.66,193.87,194.66,8088
2013-08-14,194.77,196.32,194.43,194.66,8994
2013-08-15,194.66,194.66,191.32,191.32,6290
2013-08-19,195.76,196.89,195.21,196.89,4495
2013-08-20,197.99,197.99,196.77,197.99,3593
2013-08-21,196.89,196.89,194.66,194.66,5400
2013-08-22,192.43,196.89,192.43,196.89,5400
2013-08-23,196.89,196.89,196.89,196.89,2704
2013-08-26,197.44,197.44,191.32,191.32,7199
2013-08-27,194.54,194.54,189.64,189.64,8088
2013-08-28,189.54,193.32,189.54,193.32,3593
2013-08-29,190.21,192.43,189.09,192.43,2704
2013-08-30,189.32,189.43,189.32,189.32,19778
2013-09-02,189.09,191.76,189.09,189.09,13489
2013-09-03,192.43,192.43,189.09,189.09,2704
2013-09-04,190.21,194.43,189.09,189.09,10793
2013-09-05,189.2,189.43,189.2,189.32,8994
2013-09-06,191.32,192.21,190.21,190.21,3593
2013-09-09,192.43,192.43,192.43,192.43,910
2013-09-10,192.43,196.77,192.31,194.32,5400
2013-09-11,193.32,194.66,192.31,192.31,4495
2013-09-12,194.66,194.66,191.54,191.99,4495
2013-09-13,191.99,195.1,191.99,195.1,10793
2013-09-17,199.55,205.78,199.55,202.44,19778
2013-09-18,205.78,208,205.78,208,4495
2013-09-19,208,208,207.89,208,10793
2013-09-20,208.12,208.56,207,208,17082
2013-09-24,208.12,208.12,207.45,208,5400
2013-09-25,209.11,211.23,208,208,16181
2013-09-26,212.45,212.45,208,211.34,17082
2013-09-27,211.34,212.23,208,208,17082
2013-09-30,208,208,207.45,207.45,6290
2013-10-01,207.45,208.56,204.67,208.56,14378
2013-10-02,205.89,210.22,200.77,200.77,14378
2013-10-03,200.88,201.33,200.77,200.77,6290
2013-10-04,203.89,203.89,199.11,199.11,7199
2013-10-07,198.66,199.11,197.99,197.99,10793
2013-10-08,196.32,198.55,195.76,198.55,6290
2013-10-09,195.55,197.99,195.55,197.99,9883
2013-10-10,196.89,197.77,192.98,197.77,28772
2013-10-11,197.99,200.22,197.99,200.22,14378
2013-10-15,200.33,201.44,198.88,198.88,16181
2013-10-16,197.99,199.77,196.1,198.55,10793
2013-10-17,200.22,200.77,200.11,200.22,14378
2013-10-18,200.33,202.44,200.33,202.44,14378
2013-10-21,204.67,205.78,200.22,200.22,24277
2013-10-22,202.44,204.67,202.44,204.67,7199
2013-10-23,206.89,207.23,203.11,203.11,13489
2013-10-24,204.44,205.78,200.99,204.88,8088
2013-10-25,206.89,217.45,205.55,212.45,80019
2013-10-28,203.55,205,199.77,200.22,76421
2013-10-29,201.77,201.88,200.22,200.33,17082
2013-10-30,200.44,200.88,199.11,200.66,9883
2013-10-31,198.55,198.66,197.65,197.65,21577
2013-11-01,197.99,197.99,195.99,196.77,8088
2013-11-05,196.89,197.44,196.77,196.77,8994
2013-11-06,199.66,199.66,187.98,193.32,35955
2013-11-07,200.44,200.44,194.77,194.77,1795
2013-11-08,191.43,192.43,190.42,191.43,15288
2013-11-11,195.76,195.76,190.31,192.88,8088
2013-11-12,192.43,192.65,191.99,192.65,18877
2013-11-13,192.65,192.77,192.65,192.77,14378
2013-11-14,192.77,194.1,192.77,194.1,4495
2013-11-15,192.65,194.66,192.43,193.54,30567
2013-11-18,195.76,195.76,194.66,194.66,12583
2013-11-19,194.66,194.66,193.32,193.99,13489
2013-11-20,193.32,193.99,193.32,193.65,8994
2013-11-21,194.66,194.66,193.76,193.87,4495
2013-11-22,193.1,194.66,193.1,194.66,19778
2013-11-25,194.99,199.66,194.99,199.11,29666
2013-11-26,199.11,199.11,196.98,196.98,6290
2013-11-27,197.1,197.77,196.98,197.77,7199
2013-11-28,200.22,200.22,199.11,199.66,20668
2013-11-29,198.22,200.22,197.55,197.99,9883
2013-12-02,202.21,202.21,202.21,202.21,4495
2013-12-03,201.88,201.88,201.88,201.88,1795
2013-12-04,200.33,202.99,200.11,202.99,19778
2013-12-05,200.33,202.99,200.33,202.99,6290
2013-12-06,202.44,202.99,202.44,202.99,24277
2013-12-09,202.99,207.89,202.21,207.89,37758
2013-12-10,207.45,207.45,204.55,204.55,9883
2013-12-11,204.11,205.22,202,202,10793
2013-12-12,202,202,200.22,200.22,8088
2013-12-13,202.44,203.55,201.33,203.55,2704
2013-12-16,205.22,205.22,198.43,198.43,36861
2013-12-17,196.98,200,196.1,200,17082
2013-12-18,200,205,198.22,200.44,23372
2013-12-19,200.33,204.55,200.22,202.44,11690
2013-12-20,202.44,202.44,200.33,200.33,5400
2013-12-24,200.33,201.33,198.1,198.22,28772
2013-12-25,203.55,203.55,198.88,201.33,15288
2013-12-26,204.67,205.78,203.55,205.78,11690
2013-12-27,205.78,205.78,201.44,202.55,6290
2013-12-30,210.22,211.34,206,209.11,25171
2014-01-06,215.79,216.9,209.11,214.34,54844
2014-01-07,214.34,214.34,211.34,211.34,9883
2014-01-08,211.46,215.79,211.46,214.45,5400
2014-01-09,217.45,222.46,217.01,220.23,38655
2014-01-10,220.02,221.36,219.13,219.57,14378
2014-01-14,220.02,222.24,219.57,222.24,22483
2014-01-15,222.24,233.03,220.35,231.47,23372
2014-01-16,232.36,232.36,228.13,228.13,4495
2014-01-17,228.13,231.35,224.69,230.24,8088
2014-01-20,228.02,230.24,225.13,230.24,15288
2014-01-21,230.36,232.48,230.36,232.48,23372
2014-01-22,233.59,241.37,233.59,240.26,24277
2014-01-23,242.37,242.37,235.03,239.04,16181
2014-01-24,233.47,235.48,226.91,231.25,42249
2014-01-27,222.24,222.24,215.56,216.9,27871
2014-01-28,213.67,226.24,213.56,224.79,17988
2014-01-29,227.46,233.36,224.69,224.69,11690
2014-01-30,222.58,222.58,220.35,220.35,26969
2014-01-31,220.69,221.46,216.68,216.68,10793
2014-02-03,215.01,215.01,202.44,205.78,27871
2014-02-04,200.22,200.22,190.42,196.89,31460
2014-02-05,198.55,200.22,198.55,199.11,16181
2014-02-06,199.21,206.89,199.21,203.55,5400
2014-02-07,212.45,212.45,211,211,3593
2014-02-10,211.23,211.23,211.12,211.12,3593
2014-02-12,206.67,208.56,206.67,208,5400
2014-02-13,211.12,220.02,208.22,208.22,7199
2014-02-14,208.22,208.22,206.89,206.89,4495
2014-02-17,210.22,221.36,209.11,209.11,2704
2014-02-18,212.45,212.45,207.45,209.11,7199
2014-02-19,206.89,220.9,206.89,220.9,17082
2014-02-20,210.79,210.79,210.79,210.79,1795
2014-02-21,209.67,209.67,209.67,209.67,910
2014-02-24,209.67,212.68,209.67,212.57,5400
2014-02-25,214.56,214.56,210.34,212.12,7199
2014-02-26,212.34,212.45,211.34,211.34,8088
2014-02-27,213.56,213.56,210.45,211.9,8088
2014-02-28,210.22,210.22,210.22,210.22,18877
2014-03-03,209.67,209.67,207.89,209.11,4495
2014-03-05,209.89,209.89,208.79,208.79,7199
2014-03-06,208,208,207.66,207.66,1795
2014-03-07,207.89,210.79,205.11,205.11,27871
2014-03-10,205.22,209.67,205.22,209.55,9883
2014-03-11,211.34,217.79,211.34,217.68,26072
2014-03-12,213.56,213.79,210.01,210.01,10793
2014-03-13,210.12,210.79,210.12,210.34,5400
2014-03-14,209.89,210.79,207.33,210.79,10793
2014-03-17,210.89,210.89,206.89,206.89,4495
2014-03-18,205.78,205.78,204.55,205.67,10793
2014-03-19,206.89,206.89,205.22,205.34,17988
2014-03-20,204.67,204.67,195.88,195.88,3593
2014-03-24,197.99,200.11,195.88,196.89,23372
2014-03-25,196.32,197.88,193.65,197.88,18877
2014-03-26,195.32,197.99,193.76,196.43,14378
2014-03-27,195.21,196.32,193.54,196.32,7199
2014-03-28,197.44,204.11,197.44,202.44,24277
2014-03-31,202.99,203.11,199.88,199.88,8994
2014-04-01,203.55,203.55,200.77,203.55,3593
2014-04-02,204.55,206.22,201.55,205.78,10793
2014-04-03,205.78,205.78,200.22,200.22,4495
2014-04-04,200.77,202.33,200.77,202.33,1795
2014-04-09,200.22,200.22,199.11,199.11,14378
2014-04-10,202.44,202.44,196.1,196.1,7199
2014-04-11,194.1,195.76,194.1,194.21,8994
2014-04-14,194.1,194.1,191.87,191.87,5400
2014-04-15,192.43,197.99,192.43,197.99,2704
2014-04-16,197.32,198.1,196.55,198.1,8994
2014-04-18,201.33,201.33,201.33,201.33,1795
2014-04-21,201.33,201.33,198.55,198.55,4495
2014-04-22,205.67,206.33,203.55,203.55,15288
2014-04-23,199.55,201.88,199.55,201.88,2704
2014-04-24,200.44,200.44,200.44,200.44,2704
2014-04-25,201.33,206.56,201.33,206.56,5400
2014-04-28,206.67,211.34,200.22,200.22,25171
2014-04-30,204.67,204.67,200.22,203.22,11690
2014-05-01,203.22,209.11,203.22,207.78,8994
2014-05-02,211.34,212.34,210.34,210.34,30567
2014-05-07,212.45,212.45,209.11,209.11,10793
2014-05-08,209.11,209.11,203.55,203.55,11690
2014-05-09,205.78,208,203.55,204.11,8994
2014-05-12,204.11,204.11,203.55,203.55,1795
2014-05-13,203.55,204.11,203.55,203.55,10793
2014-05-14,199.21,199.21,199.21,199.21,4495
2014-05-15,200.22,200.44,200.22,200.44,7199
2014-05-19,201.55,201.55,192.31,192.43,10793
2014-05-20,192.65,192.98,192.21,192.21,17082
2014-05-21,196.66,196.98,196.66,196.98,3593
2014-05-22,196.89,197.1,196.89,197.1,2704
2014-05-23,197.77,197.77,197.77,197.77,5400
2014-05-26,202.21,202.21,199.11,200.22,8994
2014-05-27,202.99,203.45,194.66,195.99,18877
2014-05-28,196.89,199.11,196.89,196.98,4495
2014-05-29,196.89,196.98,196.89,196.98,8994
2014-05-30,200.11,200.11,196.98,197.65,4495
2014-06-02,199.11,201.1,197.21,201.1,24277
2014-06-03,201.1,201.33,200.66,201.33,4495
2014-06-04,202.44,204.67,202.44,204.67,5400
2014-06-05,203.55,203.55,202,202.11,6290
2014-06-06,205.78,205.78,205.78,205.78,2704
2014-06-09,204.11,204.11,203.66,203.77,3593
2014-06-10,203.77,208,203.77,205.89,33271
2014-06-11,205.89,209.78,205.89,209.78,8994
2014-06-12,211.34,215.23,208,215.23,23372
2014-06-13,214.68,216.9,214.68,214.68,20668
2014-06-16,219.13,219.13,211.34,214.45,17082
2014-06-17,211.56,211.9,207.66,210.79,6290
2014-06-18,210.22,222.46,209.11,222.46,60232
2014-06-19,218.46,226.91,218.12,222.35,57528
2014-06-20,219.8,219.9,211.67,211.67,40454
2014-06-23,212.9,218.02,212.9,218.02,2704
2014-06-24,220.02,220.02,217.45,217.45,11690
2014-06-25,217.45,221.01,217.45,219.13,8088
2014-06-26,217.56,220.12,217.56,218.02,20668
2014-06-27,218.02,218.02,211.23,211.34,13489
2014-06-30,213.56,214.12,213,214.12,8994
2014-07-01,214.68,221.36,214.68,219.01,12583
2014-07-02,220.23,226.03,220.23,225.8,14378
2014-07-03,225.8,225.8,222.46,222.46,2704
2014-07-04,228.02,228.02,225.36,227.46,18877
2014-07-07,226.91,228.91,225.46,228.91,18877
2014-07-08,228.02,228.02,222.46,222.46,6290
2014-07-09,220.23,220.23,220.23,220.23,910
2014-07-10,219.24,219.68,218.57,218.57,8088
2014-07-11,220.23,220.23,217.45,217.79,11690
2014-07-14,218.02,220.23,218.02,220.23,6290
2014-07-15,218.02,220.02,218.02,218.57,7199
2014-07-16,218.02,220.23,218.02,220.23,30567
2014-07-17,222.46,222.46,222.46,222.46,910
2014-07-18,219.24,221.91,217.45,217.45,17988
2014-07-22,217.68,220.23,217.68,219.24,8088
2014-07-23,219.24,219.24,219.13,219.13,6290
2014-07-24,219.68,221.36,219.68,220.23,4495
2014-07-25,224.69,225.25,222.46,222.46,12583
2014-07-28,225.8,231.35,225.25,231.35,17082
2014-07-29,214.68,220.23,213.56,216.78,124067
2014-07-30,214.12,216.57,211.46,215.56,37758
2014-07-31,213.56,213.56,211.46,213,36861
2014-08-01,211.34,213,210.45,213,36861
2014-08-04,211.46,215.35,211.46,214.68,8994
2014-08-05,214.68,214.68,212.34,214.45,5400
2014-08-06,210.45,213.12,209.78,213.12,17988
2014-08-07,208.67,209.11,208.67,208.79,8088
2014-08-08,208.79,208.79,200.22,204.78,37758
2014-08-11,209.23,209.23,204,204,9883
2014-08-12,205.89,205.89,205.89,205.89,910
2014-08-13,207.11,209,206.11,206.33,8088
2014-08-14,205.78,205.78,203.55,203.77,10793
2014-08-15,207.89,207.89,205,205.78,6290
2014-08-18,205.55,205.55,203.55,203.55,8088
2014-08-19,205.67,206.44,204.22,206.44,8994
2014-08-20,206.56,207.33,205.67,206.33,9883
2014-08-21,207,211.34,207,207.23,15288
2014-08-22,207.45,207.45,207.45,207.45,910
2014-08-25,207.55,211,207.33,208.56,9883
2014-08-26,211.23,211.23,209.11,209.11,6290
2014-08-27,211.23,211.23,211.23,211.23,910
2014-08-28,210.89,210.89,206.89,207.33,20668
2014-08-29,206.89,206.89,206.56,206.56,9883
2014-09-01,207.11,207.11,207,207.11,5400
2014-09-02,209.11,212.79,209.11,212.45,28772
2014-09-03,214.01,214.01,212.45,212.45,2704
2014-09-04,209.78,209.78,208,208.33,3593
2014-09-05,209.67,213.34,209.11,213.34,8088
2014-09-08,213.23,213.23,208.56,208.56,3593
2014-09-09,209.11,211.34,209.11,211.34,2704
2014-09-10,211.78,213.45,211.34,211.34,4495
2014-09-12,211.56,211.56,211.56,211.56,910
2014-09-16,216.02,216.02,213.67,214.12,11690
2014-09-17,214.12,214.22,213.79,213.79,7199
2014-09-18,213.79,214.45,213.79,214.45,7199
2014-09-19,213.79,217.01,213.79,216.9,19778
2014-09-22,216.9,219.01,216.9,219.01,4495
2014-09-24,219.01,219.13,217.56,218.57,16181
2014-09-25,218.68,220.02,218.68,220.02,13489
2014-09-26,220.02,220.02,218.12,218.12,2704
2014-09-29,218.57,221.91,218.57,219.68,7199
2014-09-30,219.13,219.57,216.9,219.57,9883
2014-10-01,219.13,219.13,217.01,217.01,3593
2014-10-02,216.78,216.78,211.34,211.34,19778
2014-10-06,215.79,215.79,214.12,214.12,2704
2014-10-07,218.57,218.79,218.57,218.79,3593
2014-10-08,214.22,214.22,213.67,213.67,3593
2014-10-09,214.68,214.68,214.68,214.68,910
2014-10-10,210.34,212.01,210.22,212.01,5400
2014-10-14,211.9,211.9,209.11,211.34,14378
2014-10-15,208,211.34,208,208.56,7199
2014-10-16,206,206.33,205.78,206.33,15288
2014-10-17,205.89,206,205.89,206,4495
2014-10-20,212.45,212.45,212.45,212.45,910
2014-10-23,207.11,209.11,207.11,209.11,2704
2014-10-24,209.67,209.67,206.44,206.44,4495
2014-10-27,215.45,215.45,207.55,209.11,9883
2014-10-28,214.9,219.01,214.9,215.45,32366
2014-10-29,215.45,218.57,215.45,217.79,6290
2014-10-30,217.79,219.13,217.79,218.02,7199
2014-10-31,219.13,223.02,219.13,219.68,22483
2014-11-04,223.58,229.14,223.02,223.68,41360
2014-11-05,223.68,223.68,222.46,223.13,19778
2014-11-06,223.02,223.02,222.46,222.46,8088
2014-11-07,222.9,223.24,222.79,222.79,7199
2014-11-10,222.79,223.8,222.79,223.8,7199
2014-11-11,224.13,225.8,224.13,224.24,18877
2014-11-12,228.02,228.58,224.79,224.79,27871
2014-11-13,228.58,228.58,225.91,228.02,15288
2014-11-14,226.13,229.69,226.13,229.69,13489
2014-11-17,230.24,230.24,226.91,226.91,77315
2014-11-18,225.46,228.02,225.46,226.47,18877
2014-11-19,226.03,226.47,225.8,226.47,13489
2014-11-20,226.47,226.47,224.58,224.69,13489
2014-11-21,227.46,227.46,224.69,224.69,14378
2014-11-25,224.79,229.58,224.79,226.13,7199
2014-11-26,230.24,230.24,227.03,227.58,9883
2014-11-27,229.14,229.14,226.36,226.36,9883
2014-11-28,226.91,230.8,226.91,230.24,19778
2014-12-01,230.36,233.59,230.24,233.59,53943
2014-12-02,233.59,239.15,232.48,235.26,63826
2014-12-03,239.15,245.82,239.15,241.92,85403
2014-12-04,246.27,246.93,241.82,242.49,26072
2014-12-05,242.82,250.27,242.82,245.71,29666
2014-12-08,250.27,250.27,245.82,246.93,37758
2014-12-09,241.37,244.7,241.04,242.26,36861
2014-12-10,236.92,238.93,233.69,238.93,25171
2014-12-11,235.81,238.93,235.26,238.93,21577
2014-12-12,239.15,241.82,239.15,241.37,13489
2014-12-15,238.26,242.49,238.03,239.15,7199
2014-12-16,239.15,241.04,236.92,240.15,4495
2014-12-17,236.37,236.8,236.25,236.8,4495
2014-12-18,239.15,247.48,239.15,247.48,18877
2014-12-19,247.48,249.6,244.7,249.6,10793
2014-12-22,249.6,249.6,244.7,249.05,12583
2014-12-24,249.05,249.05,246.15,246.15,10793
2014-12-25,245.82,249.38,245.82,246.38,13489
2014-12-26,246.38,249.05,246.38,246.93,9883
2014-12-29,246.93,250.27,243.04,244.82,35066
2014-12-30,247.26,250.27,245.82,250.27,9883
2015-01-05,261.17,261.39,251.49,253.61,19778
2015-01-06,253.61,259.06,253.61,253.83,9883
2015-01-07,252.5,253.06,250.93,250.93,8994
2015-01-08,252.04,259.17,252.04,254.83,21577
2015-01-09,255.27,259.17,254.16,254.16,10793
2015-01-13,254.72,256.39,254.72,256.39,1795
2015-01-14,256.39,258.06,256.39,256.94,11690
2015-01-15,256.94,260.84,256.94,260.84,6290
2015-01-16,255.83,260.84,255.83,260.17,7199
2015-01-19,259.39,259.39,258.06,258.06,4495
2015-01-20,258.06,258.06,253.93,253.93,8994
2015-01-21,253.61,254.28,253.06,253.61,8994
2015-01-22,255.83,259.61,252.27,259.5,8994
2015-01-23,253.93,261.39,253.93,259.39,21577
2015-01-26,261.95,282.97,261.39,282.97,122264
2015-01-27,260.73,264.73,247.71,253.83,200488
2015-01-28,254.16,260.84,252.04,252.5,74610
2015-01-29,252.72,257.83,250.27,250.27,22483
2015-01-30,255.27,255.27,253.5,253.5,4495
2015-02-02,252.5,252.5,250.27,250.38,17082
2015-02-03,248.27,252.04,248.04,252.04,16181
2015-02-04,248.27,251.05,248.27,251.05,15288
2015-02-05,248.94,248.94,245.93,248.71,11690
2015-02-06,248.82,248.82,245.93,246.04,10793
2015-02-09,246.15,251.17,246.15,249.38,8088
2015-02-10,248.04,248.04,246.5,246.59,6290
2015-02-12,246.83,247.16,246.83,247.16,1795
2015-02-13,249.05,249.05,246.5,246.83,9883
2015-02-16,248.27,251.49,248.27,249.16,18877
2015-02-17,249.27,249.27,248.04,248.04,7199
2015-02-18,248.04,251.72,248.04,249.72,4495
2015-02-19,249.16,249.16,248.6,248.71,5400
2015-02-20,248.71,251.17,248.71,250.83,17082
2015-02-23,251.38,252.94,251.26,252.5,12583
2015-02-24,255.72,255.72,252.6,255.72,11690
2015-02-25,256.17,259.17,256.17,259.17,8088
2015-02-26,259.73,260.17,259.17,260.17,6290
2015-02-27,261.06,261.39,254.72,254.83,9883
2015-03-03,260.28,261.51,260.28,260.28,11690
2015-03-04,260.28,267.95,260.28,267.84,13489
2015-03-05,266.4,266.4,260.28,260.28,6290
2015-03-06,260.28,261.39,258.06,259.17,6290
2015-03-09,259.17,266.96,259.17,266.96,21577
2015-03-10,261.51,266.4,261.51,266.4,11690
2015-03-11,266.4,271.95,266.4,270.3,25171
2015-03-12,272.51,272.51,270.3,270.4,10793
2015-03-13,266.96,271.85,266.4,269.73,22483
2015-03-16,272.29,272.29,269.18,269.18,8088
2015-03-17,270.3,272.4,268.07,268.62,12583
2015-03-18,260.28,264.4,260.28,264.06,16181
2015-03-19,259.73,260.95,256.05,256.94,13489
2015-03-20,256.5,260.28,256.5,258.72,8994
2015-03-23,258.06,259.17,256.94,258.61,23372
2015-03-24,258.17,258.17,256.94,256.94,14378
2015-03-25,256.5,257.16,255.83,256.28,21577
2015-03-26,261.28,261.28,255.83,259.73,11690
2015-03-27,255.27,255.27,255.27,255.27,910
2015-03-30,255.27,255.27,246.38,250.27,10793
2015-03-31,248.6,250.27,248.6,249.16,4495
2015-04-01,249.16,251.38,246.93,246.93,13489
2015-04-02,247.93,248.6,247.93,248.6,2704
2015-04-03,254.16,254.49,250.38,250.38,4495
2015-04-06,255.05,255.05,251.05,251.72,6290
2015-04-07,251.93,255.61,251.93,252.27,9883
2015-04-08,251.72,251.72,248.04,248.04,10793
2015-04-09,249.27,259.17,249.27,257.61,57528
2015-04-10,257.5,259.39,255.83,255.83,11690
2015-04-13,261.28,261.39,260.95,260.95,16181
2015-04-14,259.73,261.17,257.61,257.61,6290
2015-04-20,255.83,255.83,254.49,254.49,12583
2015-04-21,254.49,260.17,254.49,260.17,25171
2015-04-22,257.61,257.61,257.61,257.61,3593
2015-04-23,256.05,259.17,256.05,257.61,11690
2015-04-24,257.61,259.06,257.61,259.06,4495
2015-04-27,261.28,261.39,260.28,260.28,11690
2015-04-28,260.28,264.5,258.72,264.5,7199
2015-04-30,266.96,274.74,266.96,274.07,100691
2015-05-01,269.18,274.74,269.18,274.07,116880
2015-05-07,269.73,269.73,264.73,268.18,11690
2015-05-08,269.73,272.51,269.73,272.51,10793
2015-05-11,272.51,272.51,270.3,270.3,16181
2015-05-12,272.4,273.63,270.3,273.63,25171
2015-05-13,273.63,273.63,269.18,270.3,6290
2015-05-14,274.18,274.18,270.51,270.51,6290
2015-05-15,270.62,275.85,270.62,275.85,14378
2015-05-18,275.85,275.85,274.18,275.3,3593
2015-05-19,274.63,276.85,274.63,276.85,4495
2015-05-20,276.85,276.85,272.74,272.74,6290
2015-05-21,270.3,273.07,270.18,270.18,17082
2015-05-22,270.07,270.4,270.07,270.4,6290
2015-05-25,272.29,278.08,272.29,275.97,27871
2015-05-26,281.42,283.63,281.42,283.63,22483
2015-05-27,286.97,288.09,280.3,281.42,20668
2015-05-28,281.42,281.42,276.97,281.42,29666
2015-05-29,280.86,281.42,280.86,281.42,6290
2015-06-01,281.42,283.63,281.42,283.63,2704
2015-06-02,283.63,284.2,278.19,283.63,12583
2015-06-03,284.76,291.43,283.63,290.31,35955
2015-06-04,291.32,292.54,286.97,287.54,39565
2015-06-05,286.97,290.09,285.42,285.42,9883
2015-06-08,285.86,291.43,284.76,285.31,21577
2015-06-09,284.2,288.53,280.3,288.53,11690
2015-06-10,288.21,288.21,288.09,288.21,17082
2015-06-11,288.21,288.64,282.64,287.98,12583
2015-06-12,298.98,300.32,292.65,298.77,52148
2015-06-15,293.2,298.43,291.98,294.77,29666
2015-06-16,292.54,292.54,287.54,287.54,8994
2015-06-17,285.08,296.87,285.08,295.21,10793
2015-06-18,294.77,294.77,287.86,287.86,12583
2015-06-19,287.86,295.88,287.86,295.88,11690
2015-06-22,296.99,302.55,296.99,302.55,25171
2015-06-23,304.88,317.01,304.88,311.44,26072
2015-06-24,320.35,327.02,313.34,315.34,51239
2015-06-25,322.57,323.68,316.01,323.68,32366
2015-06-26,329.25,331.47,322.57,327.02,30567
2015-06-29,314.23,333.14,313.23,314.78,24277
2015-06-30,320.35,320.35,317.01,320.01,6290
2015-07-01,323.24,324.68,323.13,323.68,6290
2015-07-02,324.79,326.79,320.35,320.35,7199
2015-07-03,320.35,320.35,320.35,320.35,910
2015-07-06,320.35,320.35,301.54,306.55,35955
2015-07-07,306.55,312.34,306.55,312.34,8088
2015-07-08,314.78,314.78,292.54,292.65,44060
2015-07-09,275.97,288.64,273.63,288.64,61142
2015-07-10,299.77,305.88,293.65,293.65,35955
2015-07-13,300.32,300.32,294.77,294.77,6290
2015-07-14,302.55,303.77,301.44,303.66,24277
2015-07-15,310.78,313.67,306,309.22,8994
2015-07-16,314.78,315.9,312.01,312.01,4495
2015-07-17,320.79,321.46,320.35,321.46,16181
2015-07-21,330.91,331.47,329.02,329.02,8088
2015-07-22,330.36,331.47,323.13,329.14,21577
2015-07-23,329.14,329.25,321.68,321.68,3593
2015-07-24,327.14,328.68,322.57,328.02,11690
2015-07-27,327.8,328.02,317.13,317.13,31460
2015-07-28,306.22,311.44,306.11,308.44,30567
2015-07-29,308.22,308.22,294.77,297.54,37758
2015-07-30,306.88,307,301.22,301.22,29666
2015-07-31,302.55,311.34,302,305.78,8088
2015-08-03,305.78,305.78,302.33,302.33,10793
2015-08-04,302.33,311.55,302.33,305.88,25171
2015-08-05,304.78,305.88,302.33,302.77,10793
2015-08-06,302.55,302.55,288.09,297.21,57528
2015-08-07,296.99,296.99,289.31,289.64,32366
2015-08-10,289.2,289.2,282.09,285.31,53033
2015-08-11,287.54,294.54,287.54,294.31,42249
2015-08-12,291.09,293.54,288.97,289.09,18877
2015-08-13,288.21,288.31,282.53,282.53,12583
2015-08-14,283.63,286.42,283.42,283.42,19778
2015-08-17,286.42,287.31,283.63,283.63,6290
2015-08-18,283.86,285.75,283.86,285.54,5400
2015-08-19,284.87,284.87,283.75,283.75,5400
2015-08-20,282.41,282.41,279.74,279.74,10793
2015-08-21,278.19,278.19,261.39,265.4,35955
2015-08-24,254.28,260.84,247.26,247.38,46748
2015-08-25,236.25,265.07,230.47,245.82,34164
2015-08-26,251.38,255.72,250.27,252.16,11690
2015-08-27,263.28,265.73,260.28,265.73,20668
2015-08-28,261.62,271.07,261.62,271.07,25171
2015-08-31,272.51,272.51,269.4,269.73,23372
2015-09-01,269.73,269.84,262.73,262.73,17988
2015-09-02,254.95,256.17,254.95,255.83,11690
2015-09-03,260.84,261.17,254.95,257.73,12583
2015-09-04,255.83,255.83,255.83,255.83,910
2015-09-07,254.05,254.05,237.36,244.7,17082
2015-09-08,241.71,250.16,240.37,240.37,8994
2015-09-09,246.93,255.27,244.49,255.27,58438
2015-09-10,251.38,251.38,251.38,251.38,5400
2015-09-11,251.49,265.28,251.49,265.28,11690
2015-09-14,256.94,256.94,256.94,256.94,5400
2015-09-15,262.5,262.5,251.38,251.38,8994
2015-09-16,251.72,252.72,250.27,250.27,13489
2015-09-17,251.49,251.72,251.38,251.72,8994
2015-09-18,251.72,251.72,250.27,251.38,7199
2015-09-24,254.72,254.72,248.04,249.16,92598
2015-09-25,248.6,250.27,248.04,250.27,5400
2015-09-28,253.61,254.28,253.61,254.28,3593
2015-09-29,254.28,254.28,254.28,254.28,1795
2015-09-30,253.61,266.96,253.61,266.96,4495
2015-10-01,255.83,255.83,255.83,255.83,910
2015-10-02,252.5,255.83,252.5,255.83,11690
2015-10-05,266.96,274.74,258.06,258.06,2704
2015-10-06,262.5,262.5,254.83,254.83,11690
2015-10-08,256.94,256.94,256.83,256.83,3593
2015-10-09,256.83,256.94,256.83,256.94,5400
2015-10-13,258.06,265.84,258.06,265.84,2704
2015-10-14,265.84,266.96,265.84,266.85,11690
2015-10-16,266.85,266.85,266.85,266.85,4495
2015-10-19,261.39,261.62,261.39,261.39,5400
2015-10-20,261.39,261.39,261.39,261.39,910
2015-10-21,261.39,261.39,261.39,261.39,910
2015-10-22,261.39,261.39,261.39,261.39,1795
2015-10-23,262.06,265.73,262.06,265.73,14378
2015-10-26,266.4,266.4,262.5,263.28,12583
2015-10-27,266.73,267.28,263.4,263.4,16181
2015-10-29,265.84,265.95,263.73,263.73,23372
2015-10-30,266.96,266.96,263.95,266.4,4495
2015-11-02,266.4,269.18,265.84,265.84,16181
2015-11-04,254.95,258.06,254.95,255.27,44060
2015-11-05,253.61,253.61,250.27,251.49,22483
2015-11-06,252.5,252.5,250.27,251.38,14378
2015-11-09,253.61,254.72,251.38,252.39,12583
2015-11-10,252.39,253.06,251.72,251.83,7199
2015-11-11,250.27,251.05,250.27,251.05,11690
2015-11-12,265.84,300.32,263.73,287.75,240946
2015-11-13,287.54,293.65,283.63,283.63,52148
2015-11-16,275.85,284.2,270.3,283.53,14378
2015-11-17,288.97,295.88,284.97,285.19,16181
2015-11-18,289.2,289.2,279.97,280.86,4495
2015-11-19,282.53,283.63,278.64,278.64,14378
2015-11-20,280.3,286.87,280.3,286.64,3593
2015-11-24,286.64,290.31,274.74,288.09,23372
2015-11-25,282.53,288.09,277.53,288.09,9883
2015-11-26,289.2,289.87,283.63,289.87,17082
2015-11-27,294.77,294.77,290.21,294.54,8088
2015-11-30,295.76,295.76,284.76,294.54,8088
2015-12-01,291.76,295.88,289.09,295.09,15288
2015-12-02,289.2,289.2,286.09,289.2,16181
2015-12-03,286.97,287.54,286.97,286.97,5400
2015-12-04,278.31,280.3,278.31,279.19,9883
2015-12-07,288.09,288.09,282.53,282.53,3593
2015-12-09,279.19,279.19,278.08,278.08,8994
2015-12-10,275.64,275.64,271.95,272.97,7199
2015-12-11,271.85,271.85,264.73,270.18,19778
2015-12-14,267.17,267.17,264.73,264.73,6290
2015-12-15,266.96,270.18,266.96,269.63,5400
2015-12-16,266.96,277.53,266.96,277.07,9883
2015-12-17,277.07,277.07,272.63,272.63,11690
2015-12-18,272.51,272.63,268.62,270.3,13489
2015-12-21,268.3,272.29,266.85,266.96,22483
2015-12-22,269.63,270.18,266.96,268.07,18877
2015-12-24,264.85,265.84,256.05,264.17,27871
2015-12-25,262.17,262.17,254.95,257.61,34164
2015-12-28,255.05,266.06,254.49,266.06,43150
2015-12-29,266.85,266.85,262.5,262.5,5400
2015-12-30,266.96,266.96,261.62,261.62,5400
2016-01-04,256.05,266.4,255.94,261.84,21577
2016-01-05,266.29,266.96,258.83,266.96,17082
2016-01-06,266.96,266.96,266.96,266.96,910
2016-01-07,261.62,261.95,261.51,261.51,6290
2016-01-08,261.51,261.51,261.51,261.51,2704
2016-01-12,259.17,259.5,259.17,259.17,10793
2016-01-14,259.73,259.73,259.73,259.73,1795
2016-01-15,264.73,264.73,264.73,264.73,5400
2016-01-18,255.83,255.83,250.27,251.93,16181
2016-01-20,252.5,252.5,251.93,251.93,80019
2016-01-21,250.6,251.93,249.16,249.16,10793
2016-01-22,255.83,255.83,255.83,255.83,910
2016-01-26,255.94,256.05,255.83,256.05,12583
2016-01-27,266.96,266.96,265.51,265.51,5400
2016-01-29,265.28,265.28,261.39,261.39,2704
2016-02-01,261.39,261.39,255.72,256.28,8994
2016-02-02,266.96,268.62,266.96,268.62,17082
2016-02-03,265.28,265.28,263.95,265.17,11690
2016-02-04,265.17,265.17,265.17,265.17,910
2016-02-05,261.95,265.07,261.73,265.07,5400
2016-02-08,261.62,265.07,261.62,265.07,2704
2016-02-09,264.06,264.06,258.61,264.06,10793
2016-02-10,266.96,266.96,255.83,255.83,11690
2016-02-12,260.06,260.06,241.59,244.7,21577
2016-02-15,244.7,250.38,244.7,250.38,11690
2016-02-16,244.82,250.38,244.82,250.38,1795
2016-02-17,246.27,246.5,245.82,245.82,3593
2016-02-18,255.83,255.83,250.27,250.93,5400
2016-02-19,250.93,250.93,250.93,250.93,2704
2016-02-26,262.06,262.06,258.06,259.17,7199
2016-02-29,261.95,261.95,258.06,258.06,5400
2016-03-01,247.05,250.83,246.38,250.83,16181
2016-03-02,255.83,255.83,255.83,255.83,16181
2016-03-07,255.83,260.17,255.83,260.17,1795
2016-03-08,260.06,260.06,260.06,260.06,910
2016-03-09,255.83,255.83,255.83,255.83,910
2016-03-11,255.83,255.83,255.83,255.83,1795
2016-03-14,259.73,264.85,259.73,264.85,27871
2016-03-15,265.07,265.07,260.39,264.95,30567
2016-03-16,270.66,270.66,263.8,265.41,20160
2016-03-17,270.32,270.32,264.95,264.95,7893
2016-03-18,270.2,273.85,270.2,273.85,14021
2016-03-22,273.85,275.57,273.85,275.57,5254
2016-03-23,275.57,276.13,275.57,276.13,2635
2016-03-24,276.13,276.13,275.1,275.57,11394
2016-03-25,273.85,273.85,271,271,2635
2016-03-28,276.7,276.7,276.7,276.7,3504
2016-03-29,272.71,272.71,272.71,272.71,881
2016-03-30,271,271,271,271,881
2016-03-31,268.15,268.27,262.43,262.43,8762
2016-04-01,264.72,264.72,260.16,260.16,3504
2016-04-04,258.91,259.02,256.5,256.5,4385
2016-04-05,256.5,256.5,256.5,256.5,2635
2016-04-06,256.74,256.74,256.74,256.74,1754
2016-04-11,261.29,264.72,261.29,264.61,2635
2016-04-12,263.01,263.01,262.55,262.55,1754
2016-04-13,263.58,263.58,263.58,263.58,1754
2016-04-14,262.79,262.9,257.08,259.59,7893
2016-04-15,259.59,262.55,259.59,260.16,7893
2016-04-18,260.16,260.16,256.74,256.74,9644
2016-04-19,265.86,265.86,262.33,262.43,10517
2016-04-20,262.43,262.43,259.59,259.59,3504
2016-04-21,265.75,265.75,262.33,262.43,9644
2016-04-22,261.29,261.29,261.29,261.29,881
2016-04-25,262.43,262.43,261.29,261.29,2635
2016-04-26,262.43,262.43,259.02,260.16,7893
2016-04-27,262.22,262.22,257.87,257.87,1754
2016-04-28,263.7,270.77,263.7,263.93,45570
2016-05-02,281.04,293.37,281.04,288.69,86763
2016-05-06,290.97,307.86,287.55,293.48,120063
2016-05-09,300.1,302.37,291.42,291.42,27168
2016-05-10,288.69,288.69,281.95,286.97,62226
2016-05-11,286.97,286.97,284.13,284.7,31550
2016-05-12,307.5,309.23,299.07,309.11,159506
2016-05-13,314.82,314.82,306.49,306.72,42943
2016-05-16,303.63,310.13,303.63,304.32,23664
2016-05-17,303.63,303.74,292.11,292.56,84132
2016-05-18,289.26,290.18,286.4,286.4,66603
2016-05-19,286.75,288.69,285.37,287.32,51706
2016-05-20,282.98,294.96,282.98,286.97,32427
2016-05-23,287.55,290.63,287.55,288.57,33304
2016-05-24,290.75,290.97,288.91,288.91,21033
2016-05-25,290.97,293.25,290.18,290.97,27168
2016-05-26,296.68,299.52,291.54,297.82,32427
2016-05-27,298.96,299.07,293.13,295.53,33304
2016-05-30,297.82,300.44,297.82,298.26,10517
2016-05-31,300.55,304.66,298.96,304.43,36812
2016-06-01,304.2,304.2,299.3,301.24,12271
2016-06-02,298.61,301.24,298.61,298.84,10517
2016-06-03,301.81,302.94,301.81,302.26,7893
2016-06-06,301.01,305.8,295.76,305.46,30677
2016-06-07,309.79,309.79,304.55,307.74,9644
2016-06-08,307.74,308.09,305.8,308.09,8762
2016-06-09,308.09,310.25,305.8,310.25,39439
2016-06-10,310.13,311.5,310.13,311.5,7012
2016-06-13,314.92,330.9,311.62,330.9,128829
2016-06-14,342.32,349.74,317.21,321.32,77997
2016-06-16,313.79,313.79,296.89,302.15,49956
2016-06-17,302.15,302.15,302.15,302.15,1754
2016-06-20,302.15,303.51,298.39,302.37,34181
2016-06-21,299.52,306.94,299.52,306.94,21033
2016-06-22,301.24,303.51,301.24,303.51,13148
2016-06-23,302.37,311.5,297.93,305.8,21910
2016-06-24,306.49,306.49,296.68,296.79,35931
2016-06-27,319.49,319.49,297.7,306.03,24537
2016-06-28,302.37,303.51,302.37,303.51,1754
2016-06-29,303.74,305.92,303.74,305.92,3504
2016-06-30,310.36,318.02,306.03,306.49,20160
2016-07-01,310.36,310.36,306.94,306.94,5254
2016-07-04,307.17,307.17,306.94,306.94,15771
2016-07-05,313.79,313.79,306.94,306.94,8762
2016-07-06,302.37,302.49,302.37,302.49,13148
2016-07-07,302.49,303.3,302.37,303.3,8762
2016-07-08,302.49,302.49,302.26,302.49,7893
2016-07-11,308.09,312.42,306.94,306.94,6139
2016-07-12,303.98,309.68,303.98,307.29,17525
2016-07-13,307.29,309.79,306.49,306.72,10517
2016-07-14,312.07,312.07,311.97,311.97,1754
2016-07-15,317.67,317.67,311.85,311.85,9644
2016-07-19,313.79,319.27,313.79,315.38,10517
2016-07-20,319.27,322.92,319.27,320.75,7012
2016-07-21,320.75,320.75,315.61,320.64,4385
2016-07-22,315.49,318.35,315.49,316.87,6139
2016-07-25,316.87,316.87,316.07,316.07,19275
2016-07-26,316.07,321.21,316.07,321.21,30677
2016-07-27,322.23,327.48,322.23,324.52,50829
2016-07-28,328.62,334.67,327.59,334.67,49956
2016-07-29,391.95,391.95,382.24,391.95,233118
2016-08-01,423.9,468.4,406.21,444.45,365451
2016-08-02,436.45,458.7,422.19,458.7,165641
2016-08-03,442.73,458.7,440.45,440.45,48201
2016-08-04,451.28,462.13,445.02,445.02,80628
2016-08-05,450.71,454.14,442.73,454.14,31550
2016-08-08,453,460.99,431.88,433.6,59591
2016-08-09,417.63,434.17,390.24,433.6,125325
2016-08-10,444.45,453,438.16,439.87,13148
2016-08-12,439.87,439.87,427.9,439.3,13148
2016-08-15,444.45,444.45,438.73,438.73,14021
2016-08-16,431.88,431.88,423.9,426.75,19275
2016-08-17,426.75,427.9,419.91,419.91,19275
2016-08-18,423.32,423.32,411.35,419.34,28045
2016-08-19,422.19,425.61,421.05,425.04,16656
2016-08-22,425.04,436.45,417.06,434.17,26287
2016-08-23,434.17,456.42,434.17,454.14,32427
2016-08-24,454.14,461.56,453.57,461.56,36812
2016-08-25,462.13,462.13,460.99,462.13,12271
2016-08-26,460.99,460.99,456.42,456.42,7012
2016-08-29,465.55,467.83,457,459.84,35931
2016-08-30,464.97,496.36,464.97,496.36,79751
2016-08-31,521.46,532.3,487.23,487.23,85009
2016-09-01,491.22,491.79,470.69,470.69,37685
2016-09-02,458.14,466.12,456.42,458.14,46447
2016-09-05,460.99,461.56,450.71,457,23664
2016-09-06,449.01,457,446.15,452.42,45570
2016-09-07,449.58,451.85,448.43,449.58,15771
2016-09-08,453.57,467.83,453.57,456.42,17525
2016-09-09,452.42,456.42,452.42,455.28,5254
2016-09-12,455.28,455.28,437.02,440.45,32427
2016-09-13,439.87,445.02,429.61,433.03,22787
2016-09-14,425.04,427.32,417.63,420.48,85009
2016-09-15,415.34,429.04,412.49,414.2,41193
2016-09-16,420.48,430.18,415.92,425.61,17525
2016-09-20,433.6,439.87,429.04,434.74,22787
2016-09-21,431.31,431.31,419.91,421.62,66603
2016-09-23,422.75,439.3,422.75,424.47,45570
2016-09-26,432.46,441.02,430.18,433.6,49956
2016-09-27,443.3,454.14,439.87,450.71,75366
2016-09-28,443.87,443.87,428.47,428.47,174400
2016-09-29,425.04,439.3,424.47,438.16,296221
2016-09-30,430.18,435.31,429.61,431.88,68353
2016-10-03,435.31,438.73,433.03,438.73,53460
2016-10-04,439.3,444.45,438.73,439.3,59591
2016-10-05,444.45,454.14,444.45,448.43,89395
2016-10-06,454.14,461.56,449.01,453,106919
2016-10-07,455.28,464.97,446.72,464.97,75366
2016-10-11,472.96,475.25,466.12,467.83,87640
2016-10-12,465.55,467.26,452.42,453.57,56087
2016-10-13,455.85,462.13,455.85,458.7,40312
2016-10-14,458.7,458.7,450.15,453.57,45570
2016-10-17,447.86,453,439.3,446.15,78870
2016-10-18,443.87,464.97,443.87,464.97,50829
2016-10-19,460.41,467.26,459.27,460.99,29795
2016-10-20,458.14,469.55,458.14,462.69,37685
2016-10-21,465.55,471.25,464.4,467.83,51706
2016-10-24,471.25,478.67,471.25,478.1,40312
2016-10-25,423.32,438.73,419.34,435.87,446079
2016-10-26,440.45,442.16,437.59,438.73,56968
2016-10-27,438.16,438.16,435.87,438.16,61341
2016-10-28,438.16,439.3,423.9,429.04,126194
2016-10-31,429.04,430.74,426.75,428.47,57837
2016-11-01,427.9,430.18,425.61,429.04,29795
2016-11-02,429.04,429.04,418.2,422.19,78870
2016-11-04,413.06,426.18,413.06,425.04,115678
2016-11-07,421.62,426.18,419.91,425.04,35931
2016-11-08,427.32,431.31,423.32,426.75,31550
2016-11-09,430.18,430.18,411.35,417.63,125325
2016-11-10,427.9,430.74,422.19,424.47,42066
2016-11-11,427.9,429.61,423.9,429.61,22787
2016-11-14,429.61,430.74,427.9,427.9,33304
2016-11-15,427.9,430.74,425.04,430.74,28045
2016-11-16,431.31,431.88,428.47,431.88,20160
2016-11-17,431.88,431.88,430.18,430.18,7012
2016-11-18,431.31,437.02,430.18,433.03,60476
2016-11-21,438.73,442.16,435.31,439.87,74493
2016-11-22,439.87,448.43,436.45,445.58,86763
2016-11-24,446.72,460.99,445.58,456.42,85009
2016-11-25,462.13,462.13,453,455.85,41193
2016-11-28,460.99,460.99,448.43,453,33304
2016-11-29,453,453,447.86,447.86,18410
2016-11-30,444.45,449.01,444.45,449.01,14902
2016-12-01,504.91,512.33,490.66,496.36,298848
2016-12-02,502.06,503.77,496.36,502.06,66603
2016-12-05,504.34,527.17,504.34,519.75,129702
2016-12-06,514.61,523.18,508.34,511.19,71858
2016-12-07,519.18,559.11,514.61,558.54,229614
2016-12-08,562.54,626.44,549.98,594.49,185797
2016-12-09,584.21,593.35,554.55,561.4,90268
2016-12-12,554.55,562.54,528.88,545.42,113059
2016-12-13,537.44,539.14,528.31,534.01,42066
2016-12-14,542,545.42,536.3,545.42,21033
2016-12-15,543.13,543.71,527.17,543.71,37685
2016-12-16,549.98,549.98,526.02,538.35,27607
2016-12-19,549.75,558.89,540.86,558.21,30677
2016-12-20,558.89,593.12,558.66,593.12,76681
2016-12-21,609.32,634.42,601.33,627.35,116120
2016-12-22,616.17,616.17,596.54,608.63,53460
2016-12-26,611.61,611.61,583.76,591.06,24976
2016-12-27,582.16,582.16,561.85,564.59,42066
2016-12-28,560.72,570.3,560.72,563.91,22349
2016-12-29,561.4,569.16,561.4,569.16,18840
2016-12-30,561.4,569.39,559.11,568.92,35931
2017-01-04,581.71,584,570.53,579.88,40312
2017-01-05,579.66,604.76,579.66,601.33,51706
2017-01-06,601.56,601.79,589.24,601.79,33304
2017-01-10,601.79,613.66,601.79,611.15,32427
2017-01-11,616.17,623.93,612.06,615.03,29795
2017-01-12,614.11,628.72,594.49,614.34,46886
2017-01-13,620.73,623.01,614.11,618.45,15771
2017-01-16,620.73,632.14,618.45,629.63,42066
2017-01-17,636.02,650.39,620.51,620.51,70107
2017-01-18,618.91,633.51,605.22,623.01,39439
2017-01-19,638.99,638.99,625.98,627.13,12705
2017-01-20,628.72,640.13,628.72,637.84,33304
2017-01-23,643.56,650.39,635.57,645.61,17971
2017-01-24,645.61,683.49,645.61,683.49,99030
2017-01-25,684.63,716.58,684.63,707.45,69673
2017-01-26,715.44,715.44,696.04,696.04,44255
2017-01-27,696.04,700.6,684.63,692.62,30230
2017-01-30,693.76,709.74,691.47,709.74,37685
2017-01-31,725.71,725.71,701.75,718.86,59591
2017-02-01,718.86,724.57,713.16,716.58,30230
2017-02-02,714.3,716.58,699.47,701.75,29357
2017-02-03,704.02,704.02,678.92,682.35,37685
2017-02-06,682.35,686.91,680.29,682.35,24099
2017-02-07,680.75,680.75,660.44,660.44,42066
2017-02-08,659.54,659.54,640.36,644.01,26287
2017-02-09,628.03,646.75,620.73,642.87,68796
2017-02-10,642.41,658.39,641.5,653.6,30677
2017-02-13,684.63,694.9,664.09,691.47,48201
2017-02-14,698.33,709.74,696.04,698.33,28045
2017-02-15,698.33,704.02,684.63,701.75,41632
2017-02-16,701.75,707.45,694.9,705.17,17090
2017-02-17,707.45,707.45,689.2,698.33,17525
2017-02-20,701.75,707.45,696.04,700.6,12705
2017-02-21,707.45,707.45,697.19,704.02,9197
2017-02-22,707.45,707.45,701.75,707.45,17525
2017-02-23,707.45,707.45,691.47,694.9,19717
2017-02-24,693.76,713.16,692.62,705.17,27607
2017-02-27,716.58,741.68,713.16,741.68,99468
2017-02-28,753.09,755.38,732.55,735.98,32427
2017-03-01,733.69,749.67,725.71,745.1,27607
2017-03-02,745.1,745.1,726.85,732.55,27607
2017-03-03,732.55,745.1,726.85,733.69,12271
2017-03-06,734.84,739.41,731.41,734.84,34611
2017-03-07,734.84,743.96,730.27,733.69,31111
2017-03-08,753.09,772.49,743.96,753.09,55218
2017-03-09,759.94,773.63,755.38,763.37,35931
2017-03-10,763.37,763.37,742.83,758.8,37685
2017-03-13,796.46,821.56,782.76,787.32,80628
2017-03-14,787.32,787.32,771.36,780.48,24976
2017-03-15,777.59,793.77,748.71,757.95,49330
2017-03-16,744.08,818.03,744.08,807.63,56261
2017-03-17,823.81,823.81,796.07,820.35,47170
2017-03-21,808.79,818.03,789.15,793.77,32459
2017-03-22,781.06,781.06,759.1,779.9,33754
2017-03-23,770.66,774.12,755.64,762.57,34615
2017-03-24,754.48,760.25,748.71,754.48,33754
2017-03-27,754.48,754.48,716.36,741.77,52798
2017-03-28,752.18,752.18,730.22,734.84,16875
2017-03-29,734.84,736,707.12,720.98,61885
2017-03-30,738.31,754.48,736,745.24,55392
2017-03-31,756.8,756.8,732.53,738.31,30725
2017-04-03,722.13,738.31,709.42,732.53,52363
2017-04-04,730.22,730.22,679.15,693.25,55392
2017-04-05,676.83,696.71,658.59,669.91,80060
2017-04-06,659.04,662.27,647.26,648.65,46736
2017-04-07,642.4,642.4,614.67,634.32,82654
2017-04-10,643.33,676.14,638.02,674.99,37214
2017-04-11,677.07,677.07,660.21,664.59,20343
2017-04-12,649.11,656.27,638.95,640.79,31156
2017-04-13,637.78,637.78,614.91,625.54,26827
2017-04-14,623.92,635.24,616.99,621.61,35054
2017-04-17,619.3,635.24,616.06,623.92,28565
2017-04-18,635.48,638.48,629.7,633.4,15145
2017-04-19,633.16,654.2,633.16,648.19,20343
2017-04-20,658.12,665.74,653.96,664.13,24233
2017-04-21,673.37,673.37,660.89,671.75,23802
2017-04-24,671.75,679.15,665.52,668.98,21204
2017-04-25,660.67,674.53,656.27,673.14,12551
2017-04-26,679.15,702.49,679.15,702.49,39808
2017-04-27,714.04,715.19,704.8,707.12,41108
2017-04-28,727.91,733.69,711.73,712.89,57122
2017-05-01,714.04,714.04,693.25,695.55,34189
2017-05-02,690.01,693.25,672.68,688.16,23368
2017-05-08,712.89,712.89,693.25,709.42,47170
2017-05-09,709.42,714.04,704.8,705.95,7788
2017-05-10,711.73,725.6,704.8,725.6,22937
2017-05-11,725.6,725.6,716.36,720.98,27266
2017-05-12,717.51,718.66,712.89,712.89,15580
2017-05-15,711.73,726.75,711.73,724.44,22073
2017-05-16,724.44,751.01,717.51,751.01,74436
2017-05-17,757.95,808.79,757.95,798.39,94771
2017-05-18,766.04,790.3,766.04,785.68,39374
2017-05-19,785.68,793.77,784.53,789.15,25102
2017-05-22,789.15,794.92,785.68,791.45,11251
2017-05-23,789.15,791.45,762.57,774.12,30725
2017-05-24,770.66,777.59,753.33,768.35,24233
2017-05-25,783.36,783.36,763.72,770.66,31586
2017-05-26,781.06,807.63,776.44,807.63,79625
2017-05-29,807.63,819.18,807.63,818.03,38083
2017-05-30,812.26,812.26,798.39,798.39,15145
2017-05-31,803.01,805.32,789.15,796.07,27266
2017-06-01,798.39,821.5,797.23,808.79,34189
2017-06-02,819.18,819.18,808.79,812.26,23368
2017-06-05,808.79,808.79,793.77,803.01,15145
2017-06-06,805.32,811.1,805.32,806.48,12551
2017-06-07,815.72,815.72,813.41,815.72,9091
2017-06-08,818.03,827.27,806.48,806.48,30295
2017-06-09,819.18,828.42,813.41,824.97,14715
2017-06-12,831.89,838.83,819.18,826.12,35919
2017-06-13,824.97,829.59,820.35,820.35,16014
2017-06-14,820.35,829.59,820.35,820.35,10821
2017-06-15,820.35,820.35,800.7,801.86,10821
2017-06-16,787.99,791.45,772.97,777.59,28565
2017-06-19,769.5,772.97,764.88,770.66,12551
2017-06-20,771.82,785.68,771.82,783.36,11251
2017-06-21,774.12,783.36,769.5,769.5,12116
2017-06-22,770.66,782.21,769.5,769.5,11682
2017-06-23,781.06,781.06,770.66,772.97,8218
2017-06-26,789.15,789.15,761.42,764.88,27696
2017-06-27,786.83,786.83,770.66,781.06,19908
2017-06-28,790.3,792.6,770.66,770.66,15580
2017-06-29,770.66,774.12,764.88,764.88,12551
2017-06-30,760.25,760.25,733.69,746.39,27266
2017-07-03,730.22,746.39,730.22,739.46,28996
2017-07-04,737.15,737.15,730.22,734.84,15580
2017-07-05,738.31,751.01,738.31,751.01,6927
2017-07-06,751.01,751.01,746.39,749.86,6497
2017-07-07,738.31,742.93,738.31,742.93,5624
2017-07-10,754.48,754.48,745.24,753.33,10821
2017-07-11,749.86,774.12,749.86,766.04,14715
2017-07-12,767.19,774.12,767.19,772.97,8218
2017-07-13,772.97,774.12,771.82,774.12,5193
2017-07-14,776.44,776.44,766.04,771.82,13850
2017-07-18,778.74,778.74,759.1,759.1,4763
2017-07-19,742.93,751.01,741.77,751.01,6497
2017-07-20,752.18,754.48,752.18,754.48,865
2017-07-21,748.71,763.72,747.55,763.72,4763
2017-07-24,763.72,764.88,757.95,764.88,6058
2017-07-25,760.25,762.57,760.25,762.57,3890
2017-07-26,774.12,774.12,763.72,771.82,3890
2017-07-27,774.12,774.12,762.57,771.82,5193
2017-07-28,764.88,771.82,757.95,760.25,10387
2017-07-31,661.12,699.02,660.21,689.78,110350
2017-08-01,696.71,700.18,684.47,686.31,19478
2017-08-02,686.31,714.04,686.31,710.57,14715
2017-08-03,724.44,730.22,715.19,727.91,16875
2017-08-04,717.51,733.69,711.73,720.98,8653
2017-08-07,718.66,718.66,716.36,717.51,5624
2017-08-08,716.36,716.36,701.33,711.73,10821
2017-08-09,711.73,714.04,699.02,699.02,7788
2017-08-10,699.02,712.89,699.02,712.89,9952
2017-08-14,699.02,704.8,693.25,700.18,10387
2017-08-15,694.4,703.65,693.25,695.55,6497
2017-08-16,694.4,694.4,690.94,690.94,4328
2017-08-17,697.87,697.87,690.94,690.94,3890
2017-08-18,688.85,693.01,687.7,687.7,4763
2017-08-21,684.23,688.85,684.01,684.01,9952
2017-08-22,680.3,681.69,677.07,677.07,8653
2017-08-23,674.07,681.69,673.84,681.69,16875
2017-08-24,676.38,681.46,674.76,677.07,5193
2017-08-25,681.46,681.46,674.29,680.76,10821
2017-08-28,680.3,680.3,674.07,674.76,8653
2017-08-29,674.99,675.22,671.3,671.99,13850
2017-08-30,671.75,673.6,666.9,666.9,13850
2017-08-31,667.83,674.99,667.59,669.21,14715
2017-09-01,669.45,674.53,669.21,672.22,7788
2017-09-04,675.22,675.22,669.21,670.14,15580
2017-09-05,674.29,674.29,663.2,664.59,24667
2017-09-06,662.97,662.97,647.95,662.51,15145
2017-09-07,663.2,679.39,659.04,669.45,6058
2017-09-08,680.76,680.76,668.76,680.76,4328
2017-09-11,677.07,681.23,670.82,680.08,8218
2017-09-12,684.93,686.31,681.69,686.31,21204
2017-09-13,687.24,691.17,686.31,687.7,9522
2017-09-14,691.86,691.86,687.93,687.93,5624
2017-09-15,689.78,694.4,689.78,693.25,7358
2017-09-19,693.25,699.02,693.25,699.02,9952
2017-09-20,704.8,727.91,692.78,724.44,38517
2017-09-21,726.75,726.75,716.36,718.66,13850
2017-09-22,718.66,718.66,695.55,712.89,13412
2017-09-25,716.36,719.82,705.95,712.89,17744
2017-09-26,723.29,723.29,717.51,717.51,3459
2017-09-27,726.75,726.75,715.19,717.51,5624
2017-09-28,716.36,720.98,715.19,716.36,5624
2017-09-29,726.75,741.77,726.75,741.77,10387
2017-10-02,755.64,755.64,737.15,741.77,16014
2017-10-03,745.24,749.86,744.08,745.24,17744
2017-10-04,752.18,752.18,747.55,749.86,5193
2017-10-05,748.71,749.86,748.71,748.71,2595
2017-10-06,749.86,760.25,749.86,760.25,8653
2017-10-10,759.1,778.74,755.64,771.82,32459
2017-10-11,763.72,767.19,751.01,760.25,20343
2017-10-12,753.33,768.35,753.33,762.57,6927
2017-10-13,761.42,769.5,761.42,769.5,22073
2017-10-16,759.1,769.5,756.8,756.8,7358
2017-10-17,756.8,756.8,751.01,756.8,5624
2017-10-18,751.01,751.01,744.08,744.08,3890
2017-10-19,744.08,744.08,744.08,744.08,865
2017-10-20,727.91,736,711.73,722.13,12551
2017-10-23,734.84,736,722.13,734.84,7358
2017-10-24,734.84,738.31,730.22,730.22,5193
2017-10-25,731.37,759.1,726.75,754.48,22073
2017-10-26,762.57,764.88,746.39,762.57,20769
2017-10-27,843.45,843.45,798.39,804.16,106452
2017-10-30,820.35,820.35,801.86,815.72,35484
2017-10-31,820.35,822.65,811.1,819.18,14285
2017-11-01,816.88,827.27,814.56,824.97,32459
2017-11-02,814.56,816.88,812.26,816.88,33754
2017-11-06,824.97,824.97,813.41,816.88,35919
2017-11-07,815.72,850.38,815.72,845.76,60586
2017-11-08,843.45,843.45,828.42,842.29,16441
2017-11-09,848.07,866.56,836.51,843.45,39808
2017-11-10,844.6,866.56,822.65,860.77,35919
2017-11-13,871.18,875.8,848.07,866.56,32021
2017-11-14,881.58,896.59,860.77,875.8,74436
2017-11-15,879.28,886.2,809.94,813.41,76596
2017-11-16,815.72,830.74,814.56,818.03,33320
2017-11-17,837.66,839.98,801.86,823.81,21204
2017-11-20,823.81,829.59,812.26,829.59,18605
2017-11-21,831.89,841.13,829.59,833.05,30725
2017-11-22,839.98,855,839.98,845.76,23368
2017-11-24,853.85,878.11,841.13,878.11,44137
2017-11-27,886.2,908.15,886.2,898.91,65345
2017-11-28,907,917.4,894.29,917.4,38083
2017-11-29,922.02,927.79,891.97,902.38,81355
2017-11-30,901.22,908.15,890.82,904.69,24667
2017-12-01,900.06,900.06,866.56,866.56,48465
2017-12-04,878.11,887.35,866.56,872.33,10821
2017-12-05,861.94,888.52,855,865.4,33320
2017-12-06,861.94,861.94,833.05,835.36,24233
2017-12-07,836.51,853.85,836.51,852.7,28565
2017-12-08,865.4,865.4,845.76,852.7,13412
2017-12-11,852.7,856.16,849.23,850.38,10821
2017-12-12,860.77,860.77,848.07,855,15580
2017-12-13,860.77,863.09,846.91,851.53,23802
2017-12-14,855,858.47,846.91,851.53,16014
2017-12-15,850.38,859.62,843.45,850.38,19039
2017-12-18,861.94,861.94,842.29,843.45,38083
2017-12-19,843.45,843.45,822.65,822.65,35484
2017-12-20,821.5,836.51,803.01,836.51,21634
2017-12-21,836.51,852.7,835.36,841.13,32890
2017-12-22,850.38,855,838.83,846.91,29860
2017-12-25,846.91,846.91,835.36,841.13,12551
2017-12-26,836.51,860.77,834.21,856.16,25962
2017-12-27,873.49,894.29,868.87,886.2,25532
2017-12-28,893.13,893.13,856.16,870.03,12551
2017-12-29,870.03,881.58,870.03,880.43,6497
2018-01-04,880.43,890.82,860.77,887.35,17310
2018-01-05,878.11,883.89,873.49,879.28,20343
2018-01-09,889.67,894.29,880.43,893.13,24233
2018-01-10,894.29,912.77,894.29,904.69,16875
2018-01-11,911.62,911.62,894.29,901.22,14285
2018-01-12,912.77,943.97,904.69,943.97,40247
2018-01-15,960.14,972.86,952.06,964.76,43280
2018-01-16,971.7,979.79,971.7,972.86,21634
2018-01-17,953.21,967.08,947.44,957.84,30295
2018-01-18,982.1,982.1,960.14,960.14,40247
2018-01-19,960.14,960.14,942.82,945.12,19908
2018-01-22,952.06,967.08,952.06,961.3,6927
2018-01-23,963.61,967.08,940.5,953.21,22937
2018-01-24,952.06,952.06,940.5,940.5,10387
2018-01-25,941.65,952.06,935.88,940.5,17310
2018-01-26,940.5,980.94,940.5,980.94,36349
2018-01-29,994.81,1036.4,985.57,1036.4,141076
2018-01-30,1004.05,1058.35,976.32,1051.42,182184
2018-01-31,1045.64,1113.81,1016.76,1109.19,109920
2018-02-01,1112.66,1128.83,1093.02,1123.06,54528
2018-02-02,1123.06,1129.99,1089.56,1129.99,41546
2018-02-05,1087.24,1093.02,1027.16,1084.93,92606
2018-02-06,971.7,1032.93,925.49,1016.76,158385
2018-02-07,1053.74,1053.74,995.96,997.11,37214
2018-02-08,995.96,1039.87,995.96,1010.99,20343
2018-02-09,949.75,1005.2,949.75,987.87,21634
2018-02-13,1004.05,1030.63,999.43,1002.9,19039
2018-02-14,1002.9,1002.9,930.11,947.44,28996
2018-02-15,956.69,976.32,953.21,953.21,6927
2018-02-16,985.57,985.57,958.99,974.01,7358
2018-02-19,993.65,1016.76,978.63,1014.45,19908
2018-02-20,1038.71,1038.71,1021.39,1021.39,22503
2018-02-21,1022.54,1039.87,1016.76,1027.16,25962
2018-02-22,1031.78,1031.78,1004.05,1009.82,19478
2018-02-23,1015.61,1026.01,1000.58,1017.92,38517
2018-02-26,1017.92,1056.04,1000.58,1037.55,99103
2018-02-27,1061.82,1064.13,1028.31,1030.63,35484
2018-02-28,1062.98,1064.13,1035.25,1060.66,38517
2018-03-01,1057.2,1057.2,1030.63,1030.63,28127
2018-03-02,1016.76,1016.76,989.03,1005.2,41546
2018-03-05,997.11,1001.75,950.9,963.61,39808
2018-03-06,978.63,999.43,968.23,974.01,22503
2018-03-07,971.7,1007.52,953.21,965.93,21634
2018-03-08,968.23,970.55,960.14,960.14,8218
2018-03-09,965.93,991.34,963.61,991.34,18605
2018-03-12,991.34,1010.99,983.25,993.65,23802
2018-03-13,992.49,1019.07,990.18,1019.07,12551
2018-03-14,1002.9,1026.01,1001.75,1023.69,10821
2018-03-15,1024.85,1044.49,999.43,1041.02,31156
2018-03-16,1049.21,1057.4,1029.33,1053.9,13253
2018-03-19,1046.87,1046.87,1009.44,1017.63,16672
2018-03-20,1002.42,1041.02,990.73,1041.02,21805
2018-03-22,1043.36,1056.22,1036.34,1042.19,66685
2018-03-23,993.07,1026.99,984.88,1017.63,35054
2018-03-26,986.05,987.22,942.77,977.86,42748
2018-03-27,984.88,1000.09,981.37,981.37,11544
2018-03-28,973.19,991.89,970.84,970.84,7264
2018-03-29,987.22,993.07,982.54,988.39,4702
2018-03-30,988.39,1011.78,988.39,1005.93,17955
2018-04-02,1005.93,1007.1,994.24,1005.93,10683
2018-04-03,1009.44,1063.25,1005.93,1063.25,58564
2018-04-04,1066.76,1087.81,1053.9,1077.28,53862
2018-04-05,1078.46,1085.47,1034.01,1044.53,29069
2018-04-06,1058.57,1070.27,1041.02,1050.38,18382
2018-04-09,1066.76,1072.6,1051.55,1060.91,18382
2018-04-10,1064.42,1070.27,1058.57,1059.74,5132
2018-04-11,1067.93,1070.27,1031.66,1070.27,20944
2018-04-12,1048.05,1051.55,1038.69,1050.38,8551
2018-04-13,1055.06,1055.06,1045.7,1052.72,2566
2018-04-16,1048.05,1052.72,1022.31,1035.18,14106
2018-04-17,1029.33,1052.72,1021.14,1052.72,15815
2018-04-18,1051.55,1052.72,1049.21,1049.21,5132
2018-04-19,1049.21,1049.21,1035.18,1043.36,7695
2018-04-20,1043.36,1056.22,1043.36,1056.22,6411
2018-04-23,1060.91,1104.19,1060.91,1104.19,38046
2018-04-24,1120.56,1138.1,1094.83,1122.89,61130
2018-04-25,1138.1,1153.32,1126.41,1153.32,50869
2018-04-26,1172.03,1188.4,1106.52,1121.73,104300
2018-04-27,1168.53,1181.39,1121.73,1155.66,73096
2018-05-01,1157.99,1193.08,1157.99,1163.84,34197
2018-05-02,1154.49,1157.99,1131.09,1131.09,26076
2018-05-07,1125.24,1125.24,1111.2,1112.37,27355
2018-05-08,1112.37,1120.56,1100.68,1100.68,14532
2018-05-09,1100.68,1113.55,1100.68,1108.87,5132
2018-05-10,1121.73,1122.89,1108.87,1118.23,21378
2018-05-11,1122.89,1166.18,1122.89,1166.18,32914
2018-05-14,1179.05,1209.46,1179.05,1207.12,58564
2018-05-15,1228.17,1228.17,1195.42,1197.76,43171
2018-05-16,1183.73,1190.74,1159.17,1161.5,33344
2018-05-17,1156.82,1197.76,1139.28,1197.76,20517
2018-05-18,1197.76,1214.14,1172.03,1200.1,20944
2018-05-21,1195.42,1209.46,1172.03,1176.7,13680
2018-05-22,1181.39,1195.42,1181.39,1195.42,5132
2018-05-23,1204.78,1207.12,1176.7,1176.7,14963
2018-05-24,1190.74,1228.17,1166.18,1166.18,18808
2018-05-25,1163.84,1188.4,1157.99,1174.37,14106
2018-05-28,1190.74,1190.74,1169.69,1179.05,12827
2018-05-29,1197.76,1197.76,1165.01,1179.05,13253
2018-05-30,1152.14,1156.82,1127.58,1131.09,41896
2018-05-31,1152.14,1153.32,1111.2,1118.23,21378
2018-06-01,1106.52,1117.05,1076.11,1108.87,98746
2018-06-04,1133.44,1154.49,1132.26,1135.77,18808
2018-06-05,1145.13,1146.3,1140.45,1140.45,7264
2018-06-06,1139.28,1139.28,1119.4,1122.89,12397
2018-06-07,1120.56,1120.56,1103.01,1104.19,13680
2018-06-08,1099.51,1103.01,1088.99,1092.48,14963
2018-06-11,1103.01,1104.19,1093.66,1097.16,6411
2018-06-12,1110.03,1110.03,1093.66,1093.66,11544
2018-06-13,1096,1106.52,1096,1098.34,8978
2018-06-14,1096,1104.19,1091.32,1091.32,14532
2018-06-15,1099.51,1105.36,1076.11,1076.11,29069
2018-06-18,1085.47,1085.47,1042.19,1052.72,42322
2018-06-19,1052.72,1052.72,1007.1,1026.99,22653
2018-06-20,1010.61,1025.82,955.64,1014.12,33344
2018-06-21,1039.85,1060.91,1039.85,1048.05,7264
2018-06-22,1046.87,1052.72,1046.87,1052.72,2136
2018-06-25,1052.72,1059.74,1038.69,1045.7,16672
2018-06-26,1029.33,1037.51,1028.16,1037.51,8551
2018-06-27,1029.33,1029.33,994.24,1023.48,8978
2018-06-28,1007.1,1039.85,1007.1,1037.51,6411
2018-06-29,1034.01,1034.01,1034.01,1034.01,426
2018-07-02,1017.63,1052.72,1014.12,1034.01,34627
2018-07-03,1017.63,1048.05,1017.63,1045.7,9834
2018-07-04,1044.53,1048.05,1031.66,1045.7,2566
2018-07-05,1029.33,1042.19,1029.33,1029.33,4276
2018-07-06,1029.33,1043.36,1029.33,1031.66,7264
2018-07-09,1064.42,1067.93,1044.53,1049.21,9834
2018-07-10,1049.21,1066.76,1049.21,1057.4,5132
2018-07-11,1057.4,1057.4,1037.51,1043.36,5989
2018-07-12,1038.69,1039.85,1035.18,1035.18,6411
2018-07-13,1039.85,1048.05,1039.85,1039.85,7264
2018-07-17,1072.6,1087.81,1070.27,1087.81,46167
2018-07-18,1090.15,1119.4,1090.15,1110.03,13253
2018-07-19,1119.4,1143.96,1105.36,1122.89,29495
2018-07-20,1122.89,1133.44,1117.05,1127.58,17955
2018-07-23,1133.44,1141.61,1106.52,1129.92,26929
2018-07-24,1129.92,1135.77,1129.92,1133.44,4276
2018-07-25,1125.24,1145.13,1125.24,1145.13,15815
2018-07-26,1145.13,1155.66,1140.45,1155.66,37190
2018-07-27,1242.21,1244.56,1193.08,1197.76,73096
2018-07-30,1216.48,1258.58,1204.78,1225.84,46167
2018-07-31,1225.84,1253.91,1223.49,1249.23,22231
2018-08-01,1263.26,1274.97,1244.56,1251.57,27355
2018-08-02,1239.87,1246.89,1188.4,1214.14,33771
2018-08-03,1200.1,1200.1,1155.66,1161.5,37190
2018-08-06,1155.66,1157.99,1139.28,1143.96,9408
2018-08-07,1139.28,1145.13,1115.88,1125.24,12827
2018-08-08,1124.08,1156.82,1124.08,1156.82,12827
2018-08-09,1154.49,1193.08,1141.61,1179.05,11113
2018-08-10,1159.17,1174.37,1153.32,1174.37,5989
2018-08-13,1140.45,1181.39,1140.45,1181.39,18808
2018-08-14,1172.03,1172.03,1152.14,1169.69,12827
2018-08-15,1135.77,1162.67,1134.6,1162.67,14532
2018-08-16,1146.3,1157.99,1134.6,1141.61,5132
2018-08-17,1146.3,1154.49,1139.28,1154.49,10683
2018-08-20,1088.99,1165.01,1088.99,1165.01,69251
2018-08-21,1169.69,1179.05,1152.14,1176.7,26076
2018-08-22,1186.06,1188.4,1148.64,1181.39,50443
2018-08-23,1157.99,1228.17,1142.78,1161.5,62839
2018-08-24,1118.23,1128.75,1113.55,1118.23,187231
2018-08-27,1122.89,1128.75,1119.4,1128.75,50869
2018-08-28,1127.58,1131.09,1122.89,1128.75,62839
2018-08-29,1120.56,1127.58,1120.56,1125.24,7695
2018-08-30,1125.24,1125.24,1119.4,1121.73,20517
2018-08-31,1121.73,1127.58,1120.56,1126.41,11544
2018-09-03,1126.41,1134.6,1121.73,1124.08,46593
2018-09-04,1121.73,1121.73,1106.52,1106.52,13253
2018-09-05,1119.4,1124.08,1091.32,1092.48,23084
2018-09-06,1087.81,1087.81,1070.27,1079.63,21378
2018-09-07,1069.1,1070.27,1049.21,1049.21,31635
2018-09-10,1049.21,1067.93,1049.21,1052.72,14963
2018-09-11,1053.9,1053.9,1035.18,1035.18,15389
2018-09-12,1031.66,1031.66,1007.1,1008.27,25223
2018-09-13,1007.1,1007.1,970.84,991.89,34197
2018-09-14,1008.27,1066.76,1007.1,1066.76,26076
2018-09-18,1067.93,1084.3,1067.93,1077.28,16672
2018-09-19,1077.28,1087.81,1077.28,1086.64,16246
2018-09-20,1086.64,1092.48,1079.63,1091.32,7264
2018-09-21,1083.14,1085.47,1080.79,1085.47,5559
2018-09-25,1083.14,1083.14,1077.28,1080.79,14532
2018-09-26,1081.96,1087.81,1081.96,1081.96,14106
2018-09-27,1079.63,1083.14,1077.28,1077.28,6411
2018-09-28,1083.14,1086.64,1076.11,1083.14,5989
2018-10-01,1092.48,1092.48,1087.81,1087.81,6838
2018-10-02,1087.81,1090.15,1087.81,1090.15,11544
2018-10-03,1090.15,1090.15,1085.47,1087.81,5989
2018-10-04,1090.15,1090.15,1085.47,1087.81,12397
2018-10-05,1085.47,1103.01,1083.14,1103.01,19665
2018-10-09,1090.15,1098.34,1085.47,1096,7264
2018-10-10,1104.19,1127.58,1104.19,1126.41,22653
2018-10-11,1086.64,1114.72,1080.79,1096,40608
2018-10-12,1087.81,1128.75,1087.81,1127.58,20944
2018-10-15,1128.75,1129.92,1113.55,1122.89,16246
2018-10-16,1121.73,1121.73,1098.34,1106.52,6838
2018-10-17,1120.56,1129.92,1112.37,1129.92,11544
2018-10-18,1129.92,1136.94,1128.75,1128.75,16246
2018-10-19,1112.37,1132.26,1107.69,1132.26,12827
2018-10-22,1134.6,1169.69,1134.6,1165.01,54718
2018-10-23,1286.66,1328.76,1265.6,1328.76,387284
2018-10-24,1352.16,1356.84,1265.6,1354.51,210741
2018-10-25,1310.05,1485.51,1296.02,1441.06,262466
2018-10-26,1438.72,1448.08,1356.84,1370.88,158588
2018-10-29,1370.88,1445.74,1312.39,1333.44,90625
2018-10-30,1286.66,1368.54,1279.64,1333.44,70530
2018-10-31,1354.51,1354.51,1286.66,1298.35,55997
2018-11-01,1298.35,1398.94,1298.35,1398.94,48733
2018-11-02,1403.63,1508.9,1384.92,1508.9,116693
2018-11-05,1508.9,1518.26,1459.77,1473.81,55141
2018-11-06,1473.81,1476.15,1429.36,1464.45,43171
2018-11-07,1518.26,1581.43,1504.22,1572.07,141490
2018-11-08,1614.17,1656.28,1614.17,1637.56,105583
2018-11-09,1590.78,1607.16,1551.01,1567.39,66685
2018-11-12,1522.93,1548.67,1476.15,1506.56,70964
2018-11-13,1436.38,1555.69,1429.36,1534.63,41465
2018-11-14,1553.35,1553.35,1452.75,1471.47,43601
2018-11-15,1471.47,1511.24,1441.06,1485.51,25650
2018-11-16,1487.85,1541.65,1487.85,1534.63,44454
2018-11-19,1527.62,1618.85,1527.62,1602.48,55571
2018-11-20,1597.8,1611.83,1567.39,1593.12,23936
2018-11-21,1572.07,1618.85,1567.39,1607.16,22231
2018-11-22,1628.21,1651.61,1614.17,1618.85,41896
2018-11-26,1621.19,1672.66,1588.44,1658.62,39752
2018-11-27,1684.35,1728.8,1660.97,1670.31,42322
2018-11-28,1667.98,1670.31,1649.26,1649.26,33771
2018-11-29,1677.34,1677.34,1651.61,1658.62,24363
2018-11-30,1642.25,1693.71,1618.85,1686.7,46167
2018-12-03,1686.7,1817.7,1686.7,1770.9,56424
2018-12-04,1770.9,1801.32,1719.44,1740.5,36763
2018-12-05,1689.03,1719.44,1670.31,1689.03,46167
2018-12-06,1689.03,1689.03,1609.49,1632.89,59416
2018-12-07,1639.9,1703.07,1623.53,1635.22,45314
2018-12-10,1609.49,1609.49,1532.29,1534.63,70964
2018-12-11,1560.37,1560.37,1487.85,1506.56,67541
2018-12-12,1518.26,1543.99,1487.85,1539.31,72239
2018-12-13,1576.74,1576.74,1536.98,1553.35,35054
2018-12-14,1553.35,1553.35,1478.48,1480.83,41896
2018-12-17,1457.44,1536.98,1441.06,1515.92,41035
2018-12-18,1513.58,1513.58,1420.01,1431.7,50869
2018-12-19,1469.13,1534.63,1427.02,1499.54,30774
2018-12-20,1497.2,1541.65,1457.44,1464.45,40182
2018-12-21,1464.45,1508.9,1431.7,1508.9,41896
2018-12-25,1462.11,1466.79,1424.69,1438.72,36763
2018-12-26,1441.06,1487.85,1441.06,1450.42,27781
2018-12-27,1515.92,1543.99,1513.58,1532.29,29495
2018-12-28,1555.69,1684.35,1546.33,1674.99,40608
2019-01-04,1623.53,1735.81,1604.81,1714.77,36333
2019-01-07,1754.53,1759.21,1646.93,1674.99,45741
2019-01-08,1674.99,1742.84,1665.63,1731.14,44884
2019-01-09,1710.08,1712.43,1644.58,1703.07,42322
2019-01-10,1691.37,1752.2,1682.02,1752.2,28216
2019-01-11,1754.53,1787.29,1714.77,1742.84,26502
2019-01-15,1726.47,1752.2,1698.39,1745.17,24797
2019-01-16,1740.5,1740.5,1679.67,1693.71,27355
2019-01-17,1693.71,1726.47,1677.34,1726.47,38046
2019-01-18,1705.41,1717.11,1646.93,1672.66,36763
2019-01-21,1672.66,1672.66,1618.85,1635.22,30352
2019-01-22,1635.22,1656.28,1618.85,1635.22,14532
2019-01-23,1621.19,1635.22,1597.8,1602.48,22653
2019-01-24,1602.48,1611.83,1586.1,1590.78,22653
2019-01-25,1609.49,1646.93,1593.12,1646.93,21378
2019-01-28,1665.63,1703.07,1649.26,1700.72,99598
2019-01-29,1733.48,1820.04,1660.97,1759.21,176544
2019-01-30,1761.56,1918.3,1761.56,1794.31,117980
2019-01-31,1820.04,1820.04,1749.85,1759.21,50443
2019-02-01,1775.59,1798.98,1770.9,1777.93,24363
2019-02-04,1801.32,1862.15,1777.93,1824.71,35480
2019-02-05,1829.39,1843.43,1801.32,1820.04,12827
2019-02-06,1822.38,1838.76,1822.38,1831.74,8551
2019-02-07,1829.39,1838.76,1768.57,1775.59,18382
2019-02-08,1745.17,1759.21,1698.39,1705.41,41896
2019-02-12,1738.16,1775.59,1738.16,1747.52,33771
2019-02-13,1756.88,1773.25,1740.5,1747.52,17098
2019-02-14,1777.93,1798.98,1733.48,1738.16,25650
2019-02-15,1735.81,1745.17,1714.77,1721.79,8121
2019-02-18,1754.53,1754.53,1703.07,1707.75,26076
2019-02-19,1719.44,1733.48,1707.75,1714.77,17955
2019-02-20,1714.77,1731.14,1710.08,1717.11,21805
2019-02-21,1712.43,1731.14,1712.43,1726.47,12827
2019-02-22,1728.8,1738.16,1719.44,1726.47,12827
2019-02-25,1735.81,1735.81,1714.77,1721.79,25650
2019-02-26,1721.79,1721.79,1663.3,1684.35,57281
2019-02-27,1665.63,1672.66,1649.26,1653.94,33344
2019-02-28,1642.25,1653.94,1607.16,1646.93,52579
2019-03-01,1637.56,1637.56,1614.17,1616.52,21378
2019-03-04,1618.85,1618.85,1593.12,1597.8,33771
2019-03-05,1593.12,1602.48,1590.78,1590.78,18382
2019-03-06,1590.78,1618.85,1569.72,1609.49,23084
2019-03-07,1621.19,1621.19,1590.78,1590.78,12827
2019-03-08,1574.4,1574.4,1520.6,1532.29,42748
2019-03-11,1520.6,1539.31,1513.58,1522.93,23510
2019-03-12,1546.33,1546.33,1497.2,1515.92,24797
2019-03-13,1536.98,1543.99,1527.62,1536.98,20944
2019-03-14,1543.99,1558.02,1541.65,1548.67,8121
2019-03-15,1553.35,1581.43,1546.33,1572.07,24797
2019-03-18,1594.1,1646.2,1594.1,1646.2,24484
2019-03-19,1646.2,1703.05,1627.25,1698.31,32508
2019-03-20,1698.31,1740.95,1684.1,1722,35464
2019-03-22,1712.53,1712.53,1681.73,1703.05,16465
2019-03-25,1631.99,1646.2,1615.41,1631.99,16043
2019-03-26,1674.62,1674.62,1641.46,1660.41,20684
2019-03-27,1688.83,1691.21,1641.46,1641.46,9286
2019-03-28,1665.15,1665.15,1622.52,1622.52,8023
2019-03-29,1629.62,1629.62,1584.62,1591.72,16043
2019-04-01,1594.1,1605.94,1582.25,1582.25,16887
2019-04-02,1605.94,1605.94,1582.25,1586.98,12246
2019-04-03,1594.1,1610.67,1577.51,1605.94,8868
2019-04-04,1613.04,1660.41,1613.04,1650.94,20262
2019-04-05,1669.89,1679.37,1655.68,1665.15,18999
2019-04-08,1665.15,1679.37,1650.94,1650.94,29552
2019-04-09,1658.05,1658.05,1605.94,1622.52,30400
2019-04-10,1598.82,1679.37,1598.82,1679.37,25755
2019-04-11,1667.52,1676.99,1655.68,1658.05,15620
2019-04-12,1639.1,1641.46,1617.78,1627.25,32508
2019-04-15,1634.36,1700.69,1634.36,1691.21,48551
2019-04-16,1686.47,1686.47,1646.2,1655.68,63331
2019-04-17,1655.68,1658.05,1629.62,1648.57,32930
2019-04-18,1650.94,1650.94,1634.36,1643.83,14354
2019-04-19,1653.31,1674.62,1639.1,1662.78,39260
2019-04-22,1653.31,1722,1653.31,1705.41,49395
2019-04-23,1703.05,1740.95,1691.21,1736.21,54040
2019-04-24,1745.69,1776.48,1729.11,1776.48,83592
2019-04-25,1755.16,1795.42,1738.58,1740.95,149452
2019-04-26,1563.3,1596.46,1487.51,1575.14,242331
2019-05-07,1551.46,1605.94,1546.72,1577.51,34197
2019-05-08,1570.4,1639.1,1549.09,1629.62,59952
2019-05-09,1634.36,1639.1,1579.88,1598.82,47706
2019-05-10,1575.14,1584.62,1499.35,1525.4,83592
2019-05-13,1513.55,1530.14,1504.09,1506.45,26178
2019-05-14,1451.97,1489.87,1423.55,1466.19,36731
2019-05-15,1482.77,1485.13,1435.39,1456.71,30400
2019-05-16,1466.19,1485.13,1430.65,1430.65,18154
2019-05-17,1444.87,1463.81,1444.87,1463.81,17310
2019-05-20,1463.81,1470.93,1392.76,1402.23,41376
2019-05-21,1378.54,1388.02,1331.17,1350.12,78525
2019-05-22,1359.6,1361.96,1328.8,1343.02,19843
2019-05-23,1338.28,1338.28,1250.64,1279.07,68816
2019-05-24,1262.49,1326.44,1231.69,1286.17,55729
2019-05-27,1309.85,1331.17,1290.91,1316.96,21110
2019-05-28,1321.7,1392.76,1309.85,1392.76,24907
2019-05-29,1376.18,1376.18,1343.02,1366.7,9708
2019-05-30,1361.96,1361.96,1338.28,1350.12,3801
2019-05-31,1350.12,1350.12,1307.49,1314.6,10975
2019-06-03,1293.28,1300.38,1222.21,1222.21,29130
2019-06-04,1198.53,1198.53,1134.58,1147.6,89500
2019-06-05,1180.76,1208.01,1180.76,1193.79,22377
2019-06-06,1189.06,1189.06,1166.55,1168.92,19843
2019-06-07,1152.34,1152.34,1133.4,1146.42,60371
2019-06-10,1155.9,1217.48,1155.9,1217.48,22799
2019-06-11,1229.33,1338.28,1229.33,1333.54,59952
2019-06-12,1314.6,1340.64,1300.38,1321.7,27863
2019-06-13,1307.49,1309.85,1255.37,1274.33,31663
2019-06-14,1274.33,1298.01,1269.59,1269.59,12246
2019-06-17,1267.22,1276.69,1255.37,1264.85,11398
2019-06-18,1279.07,1279.07,1189.06,1203.26,22799
2019-06-19,1241.17,1241.17,1200.9,1208.01,16465
2019-06-20,1200.9,1219.85,1179.58,1200.9,47284
2019-06-21,1208.01,1231.69,1203.26,1222.21,26600
2019-06-24,1245.9,1283.8,1229.33,1269.59,18154
2019-06-25,1388.02,1399.86,1312.22,1324.07,133410
2019-06-26,1371.44,1392.76,1347.76,1361.96,62060
2019-06-27,1361.96,1366.7,1340.64,1350.12,12669
2019-06-28,1357.22,1380.92,1352.49,1376.18,10131
2019-07-01,1402.23,1418.81,1390.39,1411.71,22799
2019-07-02,1418.81,1485.13,1418.81,1461.45,40531
2019-07-03,1475.66,1478.03,1444.87,1461.45,16043
2019-07-04,1463.81,1487.51,1463.81,1468.55,24484
2019-07-05,1468.55,1468.55,1433.03,1447.23,14354
2019-07-08,1456.71,1456.71,1440.13,1451.97,4645
2019-07-09,1437.76,1454.35,1388.02,1411.71,13931
2019-07-10,1402.23,1428.29,1402.23,1423.55,3378
2019-07-11,1428.29,1428.29,1418.81,1423.55,2534
2019-07-12,1421.19,1421.19,1390.39,1414.08,8446
2019-07-16,1402.23,1406.96,1388.02,1388.02,4223
2019-07-17,1380.92,1385.64,1371.44,1371.44,7179
2019-07-18,1373.8,1373.8,1345.38,1350.12,12246
2019-07-19,1373.8,1373.8,1345.38,1345.38,9708
2019-07-22,1392.76,1406.96,1352.49,1361.96,7601
2019-07-23,1376.18,1392.76,1373.8,1390.39,5908
2019-07-24,1392.76,1392.76,1361.96,1373.8,5908
2019-07-25,1380.92,1388.02,1366.7,1388.02,2956
2019-07-26,1395.12,1395.12,1373.8,1373.8,13087
2019-07-29,1610.67,1610.67,1558.56,1596.46,330990
2019-07-30,1586.98,1610.67,1549.09,1570.4,65438
2019-07-31,1570.4,1579.88,1532.51,1539.61,55307
2019-08-01,1520.66,1530.14,1470.93,1487.51,83592
2019-08-02,1444.87,1449.61,1397.5,1399.86,184072
2019-08-05,1411.71,1411.71,1369.08,1378.54,72617
2019-08-06,1333.54,1383.28,1324.07,1354.86,65016
2019-08-07,1376.18,1385.64,1361.96,1380.92,14776
2019-08-08,1409.34,1461.45,1399.86,1435.39,22799
2019-08-09,1428.29,1430.65,1411.71,1430.65,20684
2019-08-13,1414.08,1416.44,1378.54,1406.96,22377
2019-08-14,1430.65,1451.97,1414.08,1447.23,16887
2019-08-15,1402.23,1421.19,1380.92,1409.34,21955
2019-08-16,1411.71,1421.19,1406.96,1409.34,11824
2019-08-19,1421.19,1430.65,1402.23,1414.08,22799
2019-08-20,1416.44,1466.19,1416.44,1466.19,19843
2019-08-21,1449.61,1449.61,1430.65,1430.65,3801
2019-08-22,1449.61,1456.71,1442.51,1442.51,8868
2019-08-23,1423.55,1440.13,1411.71,1423.55,21532
2019-08-26,1423.55,1423.55,1376.18,1395.12,9708
2019-08-27,1409.34,1409.34,1364.34,1371.44,15198
2019-08-28,1364.34,1383.28,1340.64,1359.6,15620
2019-08-29,1352.49,1366.7,1352.49,1364.34,5908
2019-08-30,1364.34,1418.81,1364.34,1418.81,8446
2019-09-02,1397.5,1418.81,1397.5,1411.71,5908
2019-09-03,1418.81,1421.19,1418.81,1421.19,1689
2019-09-04,1406.96,1421.19,1399.86,1418.81,8868
2019-09-05,1430.65,1435.39,1404.6,1421.19,13931
2019-09-06,1421.19,1421.19,1411.71,1416.44,10553
2019-09-09,1421.19,1428.29,1409.34,1418.81,11398
2019-09-10,1421.19,1421.19,1404.6,1409.34,8868
2019-09-11,1421.19,1440.13,1409.34,1433.03,17310
2019-09-12,1423.55,1425.92,1423.55,1425.92,3801
2019-09-13,1435.39,1442.51,1418.81,1418.81,13931
2019-09-17,1406.96,1406.96,1366.7,1399.86,12669
2019-09-18,1404.6,1404.6,1402.23,1402.23,1689
2019-09-19,1409.34,1421.19,1395.12,1395.12,12669
2019-09-20,1416.44,1418.81,1404.6,1416.44,5908
2019-09-24,1416.44,1435.39,1404.6,1404.6,12669
2019-09-25,1397.5,1409.34,1395.12,1409.34,8446
2019-09-26,1418.81,1421.19,1414.08,1416.44,6330
2019-09-27,1416.44,1421.19,1414.08,1416.44,8023
2019-09-30,1411.71,1421.19,1411.71,1411.71,8446
2019-10-01,1418.81,1418.81,1404.6,1409.34,12246
2019-10-02,1406.96,1406.96,1383.28,1397.5,7601
2019-10-03,1378.54,1380.92,1373.8,1376.18,10553
2019-10-04,1373.8,1380.92,1361.96,1364.34,10975
2019-10-07,1361.96,1369.08,1361.96,1364.34,5486
2019-10-08,1371.44,1390.39,1371.44,1378.54,7179
2019-10-09,1380.92,1404.6,1380.92,1402.23,14354
2019-10-10,1397.5,1409.34,1388.02,1395.12,6330
2019-10-11,1388.02,1388.02,1369.08,1373.8,10131
2019-10-15,1397.5,1402.23,1395.12,1397.5,7601
2019-10-16,1414.08,1430.65,1414.08,1430.65,16887
2019-10-17,1433.03,1454.35,1421.19,1444.87,32086
2019-10-18,1430.65,1451.97,1423.55,1449.61,15620
2019-10-21,1449.61,1504.09,1449.61,1501.71,54463
2019-10-23,1511.19,1518.3,1492.23,1515.93,55729
2019-10-24,1492.23,1504.09,1468.55,1494.61,36308
2019-10-25,1463.81,1473.29,1444.87,1456.71,55729
2019-10-28,1468.55,1539.61,1463.81,1506.45,177315
2019-10-29,1539.61,1601.2,1515.93,1582.25,91193
2019-10-30,1605.94,1646.2,1601.2,1643.83,70083
2019-10-31,1631.99,1631.99,1568.04,1568.04,18999
2019-11-01,1544.35,1586.98,1541.98,1584.62,8023
2019-11-05,1584.62,1608.3,1572.78,1603.57,12669
2019-11-06,1586.98,1622.52,1570.4,1617.78,21110
2019-11-07,1615.41,1629.62,1601.2,1629.62,40531
2019-11-08,1622.52,1629.62,1591.72,1608.3,8023
2019-11-11,1594.1,1610.67,1586.98,1610.67,21955
2019-11-12,1594.1,1596.46,1586.98,1596.46,7601
2019-11-13,1610.67,1610.67,1584.62,1596.46,11398
2019-11-14,1591.72,1610.67,1591.72,1594.1,6330
2019-11-15,1605.94,1605.94,1589.36,1598.82,15198
2019-11-18,1605.94,1608.3,1598.82,1608.3,18576
2019-11-19,1608.3,1615.41,1608.3,1615.41,14354
2019-11-20,1622.52,1622.52,1608.3,1610.67,12669
2019-11-21,1610.67,1627.25,1605.94,1627.25,13509
2019-11-22,1646.2,1646.2,1627.25,1634.36,12669
2019-11-25,1634.36,1636.73,1613.04,1613.04,10553
2019-11-26,1624.88,1648.57,1622.52,1622.52,10131
2019-11-27,1636.73,1669.89,1627.25,1660.41,26178
2019-11-28,1693.57,1693.57,1676.99,1681.73,8446
2019-11-29,1684.1,1684.1,1650.94,1658.05,20262
2019-12-02,1658.05,1667.52,1648.57,1667.52,13509
2019-12-03,1658.05,1669.89,1658.05,1669.89,5908
2019-12-04,1660.41,1674.62,1655.68,1674.62,5908
2019-12-05,1672.25,1679.37,1669.89,1679.37,5067
2019-12-06,1672.25,1681.73,1660.41,1681.73,10131
2019-12-09,1695.94,1722,1693.57,1722,22799
2019-12-10,1714.89,1738.58,1714.89,1736.21,13931
2019-12-11,1736.21,1736.21,1700.69,1722,46439
2019-12-12,1722,1722,1610.67,1695.94,47284
2019-12-13,1665.15,1672.25,1655.68,1672.25,5067
2019-12-16,1681.73,1681.73,1672.25,1679.37,5486
2019-12-17,1669.89,1669.89,1643.83,1655.68,9286
2019-12-18,1634.36,1641.46,1617.78,1631.99,13931
2019-12-19,1620.14,1624.88,1598.82,1608.3,13087
2019-12-20,1598.82,1610.67,1598.82,1598.82,3378
2019-12-23,1603.57,1613.04,1596.46,1598.82,10553
2019-12-24,1589.36,1591.72,1563.3,1568.04,12246
2019-12-25,1553.82,1565.67,1546.72,1546.72,13509
2019-12-26,1546.72,1556.19,1541.98,1549.09,13509
2019-12-27,1560.94,1560.94,1541.98,1551.46,13931
2019-12-30,1551.46,1589.36,1546.72,1589.36,9708
2020-01-06,1586.98,1586.98,1563.3,1572.78,10553
2020-01-07,1589.36,1591.72,1568.04,1572.78,8868
2020-01-08,1572.78,1572.78,1553.82,1563.3,8023
2020-01-09,1570.4,1591.72,1570.4,1579.88,5486
2020-01-10,1591.72,1622.52,1591.72,1622.52,8868
2020-01-14,1622.52,1622.52,1598.82,1610.67,13509
2020-01-15,1615.41,1620.14,1615.41,1615.41,11824
2020-01-16,1610.67,1617.78,1589.36,1594.1,7601
2020-01-17,1596.46,1596.46,1586.98,1586.98,2107
2020-01-20,1565.67,1586.98,1565.67,1586.98,13931
2020-01-21,1617.78,1617.78,1598.82,1605.94,8868
2020-01-22,1629.62,1636.73,1610.67,1617.78,14776
2020-01-23,1617.78,1624.88,1598.82,1601.2,10553
2020-01-24,1613.04,1613.04,1598.82,1598.82,10975
2020-01-27,1586.98,1591.72,1565.67,1586.98,31663
2020-01-28,1366.7,1380.92,1350.12,1350.12,120745
2020-01-29,1326.44,1340.64,1302.75,1319.33,111033
2020-01-30,1295.64,1307.49,1212.74,1238.79,70083
2020-01-31,1281.43,1281.43,1234.06,1234.06,26178
2020-02-03,1208.01,1219.85,1163,1167.74,86126
2020-02-04,1181.95,1181.95,1160.63,1160.63,38838
2020-02-05,1164.19,1181.95,1164.19,1168.92,42639
2020-02-06,1186.69,1224.58,1184.32,1191.42,28707
2020-02-07,1205.63,1205.63,1157.08,1157.08,31241
2020-02-10,1172.48,1172.48,1144.05,1171.29,30400
2020-02-12,1184.32,1184.32,1168.92,1170.11,13087
2020-02-13,1174.84,1180.76,1168.92,1180.76,13087
2020-02-14,1178.4,1180.76,1154.71,1155.9,21110
2020-02-17,1149.98,1149.98,1133.4,1138.12,19843
2020-02-18,1138.12,1138.12,1108.52,1109.7,23222
2020-02-19,1106.15,1108.52,1094.31,1104.97,22377
2020-02-20,1107.33,1119.18,1106.15,1119.18,19421
2020-02-21,1119.18,1122.74,1115.62,1115.62,10553
2020-02-25,1070.62,1089.57,1070.62,1089.57,15198
2020-02-26,1078.91,1135.76,1072.99,1135.76,46861
2020-02-27,1132.21,1136.94,1080.1,1089.57,24062
2020-02-28,1070.62,1070.62,986.53,986.53,40531
2020-03-02,982.99,1038.65,982.99,1038.65,29552
2020-03-03,1061.15,1061.15,969.96,981.81,21955
2020-03-04,961.67,1007.85,951.01,998.38,29974
2020-03-05,998.38,1000.75,975.88,996.01,8446
2020-03-06,973.51,979.43,951.01,964.03,13509
2020-03-09,900.08,915.48,862.18,888.24,41376
2020-03-10,829.02,853.9,787.57,836.13,33352
2020-03-11,888.24,907.18,852.71,852.71,28285
2020-03-12,802.97,810.07,781.65,793.49,27022
2020-03-13,712.96,740.2,712.96,735.46,28707
2020-03-16,753.22,770.99,736.65,747.31,29130
2020-03-17,746.12,750.86,723.62,742.57,27863
2020-03-18,748.43,783.84,748.43,783.84,20887
2020-03-19,769.18,769.18,732.55,743.55,27436
2020-03-23,735,735,720.59,735,33580
2020-03-24,786.28,824.13,758.19,807.03,22523
2020-03-25,877.85,920.58,869.3,918.14,44636
2020-03-26,936.45,937.67,910.81,934.01,34400
2020-03-27,919.36,984.07,919.36,979.19,33170
2020-03-30,929.12,931.57,877.85,888.83,36446
2020-03-31,894.94,924.24,894.94,915.7,10236
2020-04-01,915.7,949.88,905.93,931.57,25390
2020-04-02,937.67,937.67,897.38,912.03,11057
2020-04-03,915.7,946.21,881.51,908.37,36036
2020-04-06,908.37,908.37,838.78,881.51,17610
2020-04-07,903.49,916.92,890.05,910.81,7370
2020-04-08,896.16,919.36,864.42,899.82,15970
2020-04-09,916.92,930.34,905.93,909.59,14743
2020-04-10,926.68,926.68,902.27,904.71,9830
2020-04-13,890.05,890.05,872.96,876.63,5323
2020-04-14,869.3,886.39,869.3,879.07,5733
2020-04-15,881.51,930.34,881.51,893.72,11877
2020-04-16,891.27,892.5,882.73,890.05,2046
2020-04-17,898.6,902.27,893.72,893.72,2457
2020-04-20,899.82,914.47,899.82,914.47,2457
2020-04-21,914.47,914.47,886.39,886.39,4097
2020-04-22,872.96,874.18,855.87,863.2,5323
2020-04-23,880.29,898.6,880.29,882.73,3277
2020-04-24,885.17,897.38,874.18,881.51,6554
2020-04-27,898.6,898.6,864.42,882.73,10646
2020-04-28,909.59,930.34,886.39,886.39,27846
2020-04-30,926.68,926.68,908.37,923.01,26620
2020-05-01,923.01,923.01,887.61,887.61,24980
2020-05-07,885.17,909.59,879.07,905.93,11877
2020-05-08,905.93,905.93,863.2,870.52,27030
2020-05-11,921.79,937.67,905.93,937.67,28257
2020-05-12,947.44,947.44,918.14,927.9,19246
2020-05-13,920.58,932.79,915.7,918.14,11467
2020-05-14,913.25,918.14,904.71,908.37,9010
2020-05-15,897.38,899.82,868.08,879.07,15154
2020-05-18,870.52,886.39,866.86,866.86,8190
2020-05-19,891.27,893.72,874.18,874.18,7370
2020-05-20,874.18,885.17,872.96,876.63,7370
2020-05-21,926.68,1047.55,923.01,1047.55,107707
2020-05-22,1082.96,1218.48,1071.97,1218.48,220323
2020-05-25,1172.09,1245.34,1164.76,1245.34,168313
2020-05-26,1245.34,1245.34,1189.18,1225.81,49143
2020-05-27,1225.81,1240.46,1195.28,1218.48,24980
2020-05-28,1197.72,1279.53,1190.4,1267.32,38903
2020-05-29,1245.34,1245.34,1216.05,1233.14,21703
2020-06-01,1242.9,1242.9,1212.38,1228.25,11467
2020-06-02,1208.72,1223.37,1208.72,1220.92,3277
2020-06-03,1220.92,1233.14,1207.5,1220.92,16790
2020-06-04,1220.92,1220.92,1158.65,1203.83,22933
2020-06-05,1195.28,1242.9,1195.28,1235.57,19246
2020-06-08,1235.57,1235.57,1208.72,1219.7,28667
2020-06-09,1223.37,1223.37,1211.16,1211.16,4097
2020-06-10,1211.16,1220.92,1186.74,1201.39,28251097
2020-06-11,1220.92,1230.7,1190.4,1219.7,27846
2020-06-12,1168.43,1218.48,1168.43,1216.05,13923
2020-06-15,1176.98,1207.5,1176.98,1207.5,2867
2020-06-16,1208.72,1225.81,1197.72,1220.92,14743
2020-06-17,1220.92,1220.92,1185.52,1207.5,4503
2020-06-18,1219.7,1220.92,1197.72,1220.92,6143
2020-06-19,1220.92,1220.92,1220.92,1220.92,410
2020-06-22,1220.92,1220.92,1206.27,1206.27,11467
2020-06-23,1213.6,1213.6,1205.05,1205.05,2867
2020-06-24,1206.27,1214.83,1190.4,1200.17,7780
2020-06-25,1172.09,1187.96,1172.09,1173.31,17610
2020-06-26,1206.27,1206.27,1148.89,1153.78,16790
2020-06-29,1136.69,1146.45,1108.6,1136.69,8190
2020-06-30,1136.69,1198.95,1134.24,1173.31,14333
2020-07-01,1173.31,1176.98,1173.31,1175.76,2867
2020-07-02,1175.76,1175.76,1150.11,1152.56,6143
2020-07-03,1151.33,1180.63,1140.35,1153.78,26620
2020-07-06,1201.39,1206.27,1195.28,1205.05,12287
2020-07-07,1187.96,1187.96,1187.96,1187.96,820
2020-07-08,1155,1155,1155,1155,820
2020-07-09,1152.56,1191.63,1152.56,1184.3,8190
2020-07-10,1167.21,1191.63,1167.21,1191.63,11057
2020-07-13,1174.53,1174.53,1174.53,1174.53,1230
2020-07-14,1146.45,1191.63,1146.45,1191.63,4097
2020-07-15,1191.63,1191.63,1161.1,1176.98,4097
2020-07-17,1176.98,1176.98,1150.11,1150.11,1636
2020-07-20,1151.33,1155,1151.33,1155,1636
2020-07-21,1161.1,1186.74,1147.67,1147.67,4913
2020-07-22,1186.74,1186.74,1185.52,1186.74,4097
2020-07-27,1189.18,1189.18,1092.73,1093.95,28257
2020-07-28,1089.07,1089.07,1030.46,1040.22,13103
2020-07-29,1040.22,1048.77,1040.22,1047.55,2867
2020-07-30,1047.55,1047.55,993.83,1004.82,12287
2020-07-31,1001.15,1019.48,990.17,990.17,6143
2020-08-03,1007.26,1007.26,965.75,966.97,9010
2020-08-04,976.74,1050,974.3,1046.33,27846
2020-08-05,1018.26,1041.45,996.28,1041.45,6143
2020-08-06,1024.35,1024.35,995.06,1009.7,6143
2020-08-07,1043.89,1043.89,1043.89,1043.89,3501442
2020-08-11,1028.02,1109.82,1019.48,1080.51,18430
2020-08-13,1034.13,1068.31,1034.13,1065.87,4097
2020-08-17,1031.68,1082.96,1030.46,1082.96,6143
2020-08-18,1089.07,1097.62,1075.64,1097.62,2457
2020-08-19,1098.84,1111.04,1064.64,1076.86,3687
2020-08-20,1093.95,1181.85,1087.84,1147.67,21703
2020-08-21,1139.13,1139.13,1115.93,1133.02,1636
2020-08-24,1128.14,1150.11,1097.62,1150.11,6143
2020-08-25,1150.11,1152.56,1108.6,1151.33,7370
2020-08-26,1153.78,1153.78,1123.25,1141.56,4097
2020-08-28,1100.06,1100.06,1076.86,1098.84,6143
2020-08-31,1133.02,1133.02,1133.02,1133.02,410
2020-09-01,1115.93,1135.46,1104.94,1135.46,4097
2020-09-02,1139.13,1169.65,1139.13,1169.65,15564
2020-09-03,1165.98,1191.63,1129.36,1174.53,34400
2020-09-04,1147.67,1147.67,1130.58,1141.56,2867
2020-09-09,1141.56,1141.56,1141.56,1141.56,820
2020-09-10,1141.56,1141.56,1130.58,1130.58,1636
2020-09-11,1130.58,1136.69,1130.58,1136.69,1636
2020-09-14,1153.78,1159.88,1147.67,1147.67,3687
2020-09-15,1147.67,1147.67,1147.67,1147.67,410
2020-09-16,1147.67,1159.88,1139.13,1139.13,2457
2020-09-17,1124.47,1133.02,1104.94,1104.94,58375773
2020-09-18,1117.15,1118.37,1108.6,1108.6,5323
2020-09-23,1098.84,1135.46,1098.84,1135.46,15154
2020-09-24,1135.46,1135.46,1101.28,1101.28,6143
2020-09-25,1101.28,1142.78,1101.28,1125.69,9830
2020-09-28,1137.91,1141.56,1111.04,1111.04,7780
2020-09-29,1118.37,1123.25,1100.06,1109.82,4503
2020-09-30,1109.82,1112.27,1098.84,1098.84,7370
2020-10-02,1104.94,1126.91,1089.07,1089.07,5733
2020-10-05,1089.07,1089.07,1063.42,1085.4,6143
2020-10-07,1102.49,1102.49,1102.49,1102.49,820
2020-10-08,1102.49,1108.6,1057.33,1063.42,12697
2020-10-09,1057.33,1070.75,1039,1040.22,8600
2020-10-12,1025.58,1058.55,1025.58,1053.66,2457
2020-10-14,1057.33,1071.97,1057.33,1067.09,1636
2020-10-15,1054.88,1054.88,1040.22,1046.33,2457
2020-10-16,1029.24,1056.1,1004.82,1004.82,7780
2020-10-19,1006.04,1009.7,992.61,1003.6,9420
2020-10-20,988.95,988.95,981.63,985.28,3277
2020-10-22,985.28,986.51,954.76,954.76,9830
2020-10-23,937.67,941.34,881.51,904.71,26620
2020-10-26,932.79,934.01,909.59,930.34,9830
2020-10-27,863.2,886.39,863.2,874.18,19657
2020-10-28,872.96,888.83,872.96,874.18,5733
2020-10-29,855.87,874.18,782.62,798.49,27846
2020-10-30,808.25,846.1,808.25,810.69,6143
2020-11-02,826.57,826.57,822.91,824.13,6964
2020-11-04,837.56,859.53,837.56,857.09,7780
2020-11-05,857.09,877.85,835.11,849.76,7780
2020-11-06,866.86,877.85,866.86,871.74,7370
2020-11-09,880.29,905.93,879.07,905.93,10646
2020-11-10,913.25,945,912.03,921.79,18020
2020-11-11,940.12,999.93,940.12,986.51,10236
2020-11-12,1001.15,1001.15,977.96,992.61,4503
2020-11-13,992.61,992.61,976.74,988.95,10646
2020-11-16,988.95,991.39,985.28,990.17,3277
2020-11-17,996.28,1029.24,988.95,1003.6,18020
2020-11-18,1003.6,1021.92,996.28,1021.92,3277
2020-11-19,1021.92,1032.9,1003.6,1029.24,7370
2020-11-20,1025.58,1051.22,1025.58,1051.22,2457
2020-11-24,1068.31,1087.84,1052.44,1087.84,4097
2020-11-25,1087.84,1096.4,1084.18,1096.4,5323
2020-11-26,1102.49,1123.25,1092.73,1123.25,16380
2020-11-27,1122.03,1165.98,1122.03,1148.89,13103
2020-11-30,1131.8,1158.65,1131.8,1158.65,2457
2020-12-02,1169.65,1170.87,1162.32,1170.87,4097
2020-12-03,1163.54,1163.54,1163.54,1163.54,410
2020-12-04,1146.45,1168.43,1142.78,1168.43,7370
2020-12-07,1201.39,1203.83,1185.52,1201.39,8600
2020-12-08,1218.48,1219.7,1209.94,1219.7,10646
2020-12-09,1176.98,1230.7,1176.98,1230.7,11467
2020-12-10,1230.7,1230.7,1214.83,1225.81,6143
2020-12-11,1233.14,1233.14,1208.72,1228.25,2046
2020-12-14,1228.25,1228.25,1212.38,1228.25,3277
2020-12-15,1214.83,1223.37,1213.6,1223.37,3687
2020-12-16,1223.37,1223.37,1179.41,1220.92,14743
2020-12-17,1228.25,1230.7,1212.38,1230.7,8600
2020-12-18,1217.27,1225.81,1197.72,1225.81,6143
2020-12-21,1225.81,1233.14,1225.81,1233.14,4503
2020-12-22,1225.81,1228.25,1218.48,1228.25,1230
2020-12-23,1216.05,1216.05,1206.27,1206.27,820
2020-12-25,1208.72,1219.7,1208.72,1219.7,1636
2020-12-28,1220.92,1220.92,1184.3,1184.3,2457
2020-12-30,1167.21,1173.31,1153.78,1153.78,3277
2021-01-04,1136.69,1152.56,1136.69,1152.56,1230
2021-01-05,1147.67,1151.33,1147.67,1151.33,1230
2021-01-07,1147.67,1147.67,1130.58,1146.45,6964
2021-01-08,1130.58,1130.58,1102.49,1120.81,7370
2021-01-12,1118.37,1118.37,1102.49,1115.93,2457
2021-01-13,1104.94,1118.37,1097.62,1098.84,2457
2021-01-14,1090.29,1090.29,1073.2,1079.29,1636
2021-01-15,1085.4,1085.4,1076.86,1076.86,820
2021-01-18,1051.22,1051.22,1030.46,1040.22,3687
2021-01-19,1045.11,1052.44,1045.11,1052.44,820
2021-01-20,1047.55,1067.09,1047.55,1063.42,2457
2021-01-21,1063.42,1069.53,1063.42,1069.53,820
2021-01-22,1078.07,1081.74,1078.07,1081.74,3277
2021-01-25,1093.95,1122.03,1093.95,1122.03,3277
2021-01-26,1134.24,1134.24,1112.27,1120.81,6143
2021-01-27,1118.37,1120.81,1101.28,1114.71,6964
2021-01-28,1131.8,1131.8,1119.59,1131.8,4097
2021-01-29,1114.71,1129.36,1104.94,1104.94,2046
2021-02-01,1104.94,1104.94,1069.53,1103.71,4097
2021-02-02,1120.81,1120.81,1100.06,1100.06,2457
2021-02-03,1089.07,1123.25,1084.18,1122.03,4097
2021-02-04,1091.51,1104.94,1091.51,1104.94,820
2021-02-05,1106.16,1114.71,1097.62,1097.62,4503
2021-02-08,1098.84,1108.6,1093.95,1108.6,5323
2021-02-09,1100.06,1100.06,1100.06,1100.06,410
2021-02-10,1111.04,1120.81,1097.62,1097.62,4097
2021-02-12,1100.06,1103.71,1078.07,1078.07,8190
2021-02-15,1078.07,1112.27,1078.07,1095.17,1230
2021-02-16,1082.96,1082.96,1081.74,1081.74,1230
2021-02-17,1084.18,1085.4,1052.44,1054.88,8600
2021-02-18,1069.53,1069.53,1060.99,1060.99,1636
2021-02-19,1060.99,1060.99,1045.11,1045.11,2867
2021-02-22,1048.77,1050,1048.77,1050,820
2021-02-24,1045.11,1045.11,1014.59,1014.59,4913
2021-02-25,1014.59,1024.35,1001.15,1024.35,4503
2021-02-26,1024.35,1024.35,985.28,985.28,8190
2021-03-01,988.95,1004.82,988.95,1004.82,4503
2021-03-02,1024.35,1024.35,1012.15,1012.15,2457
2021-03-03,998.72,998.72,990.17,990.17,4503
2021-03-04,992.61,992.61,992.61,992.61,410
2021-03-05,1078.07,1126.91,1050,1062.21,79446
2021-03-08,1062.21,1071.97,1051.22,1051.22,10646
2021-03-09,1068.31,1071.97,1052.44,1054.88,3277
2021-03-10,1053.66,1064.64,1037.79,1064.64,9420
2021-03-11,1073.2,1073.2,1069.53,1069.53,4503
2021-03-12,1074.42,1080.51,1067.09,1080.51,4503
2021-03-15,1081.74,1208.72,1081.74,1192.85,21703
2021-03-16,1192.85,1209.94,1175.76,1205.05,13923
2021-03-17,1196.5,1206.27,1185.52,1206.27,4503
2021-03-18,1214.16,1214.16,1201.84,1211.69,4466
2021-03-19,1194.45,1194.45,1175.98,1180.91,4466
2021-03-22,1172.29,1206.77,1172.29,1198.15,3654
2021-03-23,1198.15,1198.15,1187.07,1187.07,1624
2021-03-24,1152.59,1169.83,1135.35,1162.44,17054
2021-03-25,1171.06,1172.29,1153.82,1172.29,4873
2021-03-26,1172.29,1172.29,1172.29,1172.29,812
2021-03-29,1172.29,1182.14,1172.29,1182.14,3654
2021-03-30,1152.59,1162.44,1152.59,1158.74,1218
2021-03-31,1164.9,1164.9,1164.9,1164.9,1624
2021-04-01,1147.66,1147.66,1147.66,1147.66,406
2021-04-02,1159.97,1162.44,1159.97,1159.97,2030
2021-04-05,1159.97,1159.97,1159.97,1159.97,2030
2021-04-06,1159.97,1161.21,1159.97,1161.21,1624
2021-04-07,1172.29,1172.29,1150.12,1150.12,2436
2021-04-09,1150.12,1150.12,1145.2,1145.2,1624
2021-04-12,1179.68,1184.6,1179.68,1184.6,1218
2021-04-13,1187.07,1206.77,1130.42,1206.77,20302
2021-04-14,1214.16,1221.54,1214.16,1214.16,10151
2021-04-15,1195.68,1209.23,1190.76,1190.76,2842
2021-04-16,1201.84,1201.84,1201.84,1201.84,406
2021-04-19,1201.84,1214.16,1195.68,1214.16,4060
2021-04-21,1216.62,1219.08,1216.62,1217.85,3248
2021-04-22,1200.61,1219.08,1200.61,1219.08,6497
2021-04-23,1219.08,1219.08,1208,1217.85,2842
2021-04-26,1219.08,1226.47,1219.08,1226.47,6903
2021-04-27,1228.93,1248.63,1228.93,1248.63,8933
2021-04-28,1224.01,1251.1,1224.01,1243.71,4466
2021-04-30,1248.63,1248.63,1199.38,1216.62,11369
2021-05-07,1191.99,1191.99,1166.13,1180.91,2436
2021-05-11,1163.67,1171.06,1163.67,1171.06,7309
2021-05-12,1169.83,1182.14,1164.9,1173.52,2436
2021-05-14,1157.51,1157.51,1157.51,1157.51,406
2021-05-17,1158.74,1159.97,1155.05,1158.74,3248
2021-05-18,1169.83,1171.06,1150.12,1150.12,2030
2021-05-19,1132.88,1150.12,1132.88,1150.12,2842
2021-05-20,1135.35,1150.12,1127.96,1150.12,3654
2021-05-24,1161.21,1161.21,1156.28,1156.28,3654
2021-05-25,1150.12,1161.21,1145.2,1161.21,4466
2021-05-26,1159.97,1159.97,1125.5,1141.5,4873
2021-05-27,1124.26,1141.5,1124.26,1141.5,812
2021-05-28,1131.65,1131.65,1125.5,1125.5,1218
2021-05-31,1093.48,1114.41,1093.48,1099.64,4060
2021-06-01,1099.64,1099.64,1082.4,1082.4,2842
2021-06-02,1083.63,1103.33,1083.63,1100.87,3248
2021-06-03,1115.64,1123.03,1115.64,1123.03,812
2021-06-04,1120.57,1121.8,1120.57,1121.8,1218
2021-06-07,1104.56,1105.79,1087.32,1092.25,5685
2021-06-08,1092.25,1092.25,1084.86,1086.09,1624
2021-06-09,1089.78,1124.26,1089.78,1089.78,1218
2021-06-10,1092.25,1093.48,1088.55,1088.55,4060
2021-06-11,1119.34,1119.34,1091.02,1104.56,2436
2021-06-14,1103.33,1103.33,1103.33,1103.33,406
2021-06-16,1093.48,1103.33,1093.48,1103.33,812
2021-06-17,1093.48,1093.48,1084.86,1084.86,1624
2021-06-18,1073.78,1073.78,1072.55,1072.55,2842
2021-06-21,1073.78,1075.01,1060.23,1060.23,2842
2021-06-22,1060.23,1060.23,1056.54,1056.54,1218
2021-06-23,1062.69,1072.55,1051.61,1051.61,5685
2021-06-24,1059,1061.46,1052.84,1056.54,5279
2021-06-25,1054.07,1078.7,1054.07,1078.7,2436
2021-06-28,1104.56,1104.56,1095.94,1097.17,7309
2021-06-29,1079.93,1093.48,1079.93,1093.48,2436
2021-06-30,1093.48,1093.48,1093.48,1093.48,406
2021-07-01,1098.4,1098.4,1098.4,1098.4,406
2021-07-02,1115.64,1119.34,1115.64,1119.34,1218
2021-07-05,1129.19,1129.19,1108.26,1108.26,2842
2021-07-06,1107.02,1107.02,1089.78,1089.78,1218
2021-07-07,1089.78,1089.78,1089.78,1089.78,406
2021-07-08,1088.55,1088.55,1088.55,1088.55,812
2021-07-12,1088.55,1088.55,1088.55,1088.55,812
2021-07-13,1088.55,1088.55,1086.09,1086.09,2436
2021-07-14,1093.48,1093.48,1093.48,1093.48,406
2021-07-15,1092.25,1092.25,1059,1059,4060
2021-07-16,1065.16,1073.78,1065.16,1065.16,2436
2021-07-19,1063.93,1076.24,1063.93,1076.24,1218
2021-07-20,1093.48,1093.48,1083.63,1083.63,3248
2021-07-21,1083.63,1091.02,1083.63,1091.02,812
2021-07-26,1091.02,1091.02,1081.17,1081.17,2030
2021-07-27,1091.02,1097.17,1091.02,1094.71,2436
2021-07-28,1093.48,1102.1,1093.48,1100.87,2436
2021-07-29,1100.87,1103.33,1098.4,1103.33,2030
2021-07-30,1119.34,1127.96,1104.56,1126.73,4466
2021-08-02,1109.49,1118.11,1087.32,1115.64,2842
2021-08-03,1132.88,1132.88,1124.26,1127.96,4060
2021-08-04,1127.96,1145.2,1127.96,1145.2,3248
2021-08-05,1132.88,1132.88,1115.64,1132.88,1624
2021-08-06,1132.88,1132.88,1132.88,1132.88,406
2021-08-10,1126.73,1137.81,1126.73,1134.12,3248
2021-08-11,1134.12,1139.04,1132.88,1132.88,3248
2021-08-12,1132.88,1137.81,1132.88,1137.81,2842
2021-08-13,1137.81,1150.12,1132.88,1132.88,2842
2021-08-17,1123.03,1123.03,1123.03,1123.03,812
2021-08-18,1110.72,1142.73,1110.72,1142.73,6497
2021-08-19,1125.5,1142.73,1104.56,1127.96,7309
2021-08-20,1134.12,1166.13,1134.12,1158.74,18678
2021-08-23,1157.51,1158.74,1153.82,1158.74,2030
2021-08-24,1156.28,1158.74,1156.28,1158.74,1624
2021-08-25,1175.98,1178.45,1145.2,1178.45,4873
2021-08-26,1182.14,1184.6,1182.14,1182.14,2030
2021-08-27,1182.14,1187.07,1182.14,1184.6,1624
2021-08-30,1184.6,1194.45,1183.37,1194.45,2436
2021-08-31,1205.54,1206.77,1193.22,1193.22,4873
2021-09-01,1193.22,1208,1193.22,1206.77,6497
2021-09-02,1189.53,1201.84,1184.6,1200.61,2436
2021-09-03,1183.37,1183.37,1182.14,1182.14,2436
2021-09-06,1182.14,1182.14,1178.45,1178.45,1218
2021-09-07,1174.75,1174.75,1174.75,1174.75,406
2021-09-08,1168.59,1175.98,1159.97,1159.97,1218
2021-09-09,1177.21,1199.38,1177.21,1199.38,4060
2021-09-10,1194.45,1194.45,1182.14,1182.14,1218
2021-09-14,1164.9,1164.9,1164.9,1164.9,406
2021-09-15,1159.97,1164.9,1158.74,1164.9,1218
2021-09-16,1158.74,1158.74,1158.74,1158.74,406
2021-09-17,1152.59,1152.59,1145.2,1145.2,2030
2021-09-21,1157.51,1157.51,1157.51,1157.51,406
2021-09-22,1151.35,1151.35,1151.35,1151.35,406
2021-09-24,1156.28,1157.51,1141.5,1146.43,7715
2021-09-27,1177.21,1177.21,1164.9,1164.9,2436
2021-09-30,1172.29,1172.29,1172.29,1172.29,406
2021-10-01,1166.13,1169.83,1153.82,1153.82,2030
2021-10-04,1157.51,1169.83,1157.51,1169.83,2030
2021-10-05,1161.21,1161.21,1151.35,1151.35,812
2021-10-06,1147.66,1147.66,1145.2,1145.2,1218
2021-10-11,1145.2,1162.44,1145.2,1145.2,1218
2021-10-12,1145.2,1159.97,1145.2,1159.97,812
2021-10-13,1153.82,1156.28,1153.82,1156.28,812
2021-10-14,1140.27,1148.89,1137.81,1137.81,3248
2021-10-19,1157.51,1161.21,1150.12,1150.12,2030
2021-10-20,1150.12,1162.44,1150.12,1151.35,6903
2021-10-21,1168.59,1168.59,1153.82,1153.82,3248
2021-10-22,1151.35,1151.35,1151.35,1151.35,406
2021-10-25,1172.29,1172.29,1172.29,1172.29,406
2021-10-26,1086.09,1093.48,1061.46,1086.09,28829
2021-10-27,1081.17,1081.17,1081.17,1081.17,1218
2021-10-29,1084.86,1084.86,1082.4,1082.4,812
2021-11-01,1082.4,1082.4,1068.85,1082.4,4466
2021-11-04,1079.93,1079.93,1063.93,1063.93,812
2021-11-05,1063.93,1084.86,1063.93,1084.86,5279
2021-11-08,1258.49,1258.49,1258.49,1258.49,8121
2021-11-09,1283.11,1305.28,1230.16,1280.65,90548
2021-11-10,1280.65,1280.65,1236.32,1268.34,9745
2021-11-11,1280.65,1292.97,1265.87,1290.5,21520
2021-11-12,1300.35,1329.91,1292.97,1322.52,15430
2021-11-15,1347.15,1349.61,1327.44,1349.61,13805
2021-11-16,1347.15,1347.15,1317.59,1329.91,8121
2021-11-17,1329.91,1342.22,1320.06,1327.44,9745
2021-11-18,1317.59,1339.76,1292.97,1339.76,7715
2021-11-19,1339.76,1359.46,1332.37,1332.37,4873
2021-11-22,1332.37,1344.68,1327.44,1329.91,9745
2021-11-24,1352.07,1366.85,1349.61,1352.07,10151
2021-11-25,1337.3,1361.92,1332.37,1349.61,6091
2021-11-26,1366.85,1366.85,1354.53,1357,4060
2021-11-29,1310.2,1361.92,1310.2,1332.37,5279
2021-11-30,1334.83,1361.92,1310.2,1337.3,8121
2021-12-01,1359.46,1361.92,1334.83,1359.46,7309
2021-12-02,1339.76,1366.85,1339.76,1359.46,4466
2021-12-03,1359.46,1359.46,1339.76,1359.46,5279
2021-12-06,1357,1359.46,1342.22,1349.61,12587
2021-12-07,1349.61,1396.4,1349.61,1396.4,19084
2021-12-08,1371.77,1411.18,1371.77,1401.33,5685
2021-12-09,1423.49,1438.27,1391.48,1438.27,6497
2021-12-10,1462.9,1684.55,1462.9,1595.89,64155
2021-12-13,1620.52,1650.07,1369.31,1440.73,49943
2021-12-14,1443.2,1443.2,1391.48,1416.1,10557
2021-12-15,1391.48,1423.49,1391.48,1418.57,8527
2021-12-16,1418.57,1423.49,1374.24,1393.94,11369
2021-12-17,1393.94,1394.92,1245.19,1266.86,14212
2021-12-20,1207.75,1257.99,1110.23,1110.23,15024
2021-12-21,1115.15,1145.69,1096.43,1105.3,4974
2021-12-22,1087.57,1117.12,1061.96,1061.96,9441
2021-12-23,1061.96,1082.64,1061.96,1070.82,2538
2021-12-24,1081.66,1095.45,1064.91,1092.49,4162
2021-12-27,1101.36,1101.36,1054.07,1054.07,11978
2021-12-28,1055.06,1090.52,1055.06,1082.64,5177
2021-12-29,1061.96,1102.35,1061.96,1102.35,2132
2021-12-30,1084.61,1102.35,1084.61,1102.35,609
2022-01-04,1097.42,1160.47,1097.42,1138.79,2233
2022-01-05,1152.59,1155.54,1138.79,1145.69,1117
2022-01-06,1115.15,1121.06,1090.52,1108.26,1929
2022-01-07,1103.33,1119.09,1086.58,1119.09,609
2022-01-11,1096.43,1108.26,1078.7,1083.63,914
2022-01-12,1101.36,1127.96,1101.36,1123.03,1117
2022-01-13,1111.21,1111.21,1092.49,1092.49,812
2022-01-14,1084.61,1124.02,1084.61,1094.46,1218
2022-01-17,1089.54,1090.52,1073.78,1075.75,1827
2022-01-19,1068.85,1068.85,1049.15,1049.15,2842
2022-01-20,1054.07,1083.63,1054.07,1083.63,508
2022-01-21,1083.63,1083.63,1083.63,1083.63,406
2022-01-24,1044.22,1044.22,994.97,1028.46,3654
2022-01-25,1014.67,1025.51,1014.67,1025.51,406
2022-01-26,1053.09,1063.93,1051.12,1058.01,2639
2022-01-27,1085.6,1085.6,1020.58,1020.58,1624
2022-01-28,1030.43,1058.01,1030.43,1058.01,203
2022-01-31,1087.57,1087.57,1064.91,1064.91,305
2022-02-01,1093.48,1093.48,1054.07,1083.63,1218
2022-02-02,1073.78,1081.66,1073.78,1081.66,305
2022-02-03,1083.63,1083.63,1083.63,1083.63,609
2022-02-04,1083.63,1083.63,1082.64,1083.63,2741
2022-02-07,1083.63,1083.63,1052.1,1061.96,609
2022-02-09,1063.93,1063.93,1063.93,1063.93,102
2022-02-10,1063.93,1092.49,1063.93,1082.64,1117
2022-02-14,1056.04,1187.07,1056.04,1187.07,7207
2022-02-15,1187.07,1300.35,1122.05,1200.86,4263
2022-02-16,1141.75,1195.93,1141.75,1195.93,812
2022-02-17,1181.15,1181.15,1131.9,1152.59,812
2022-02-18,1131.9,1144.71,1131.9,1144.71,203
2022-02-21,1115.15,1124.02,1103.33,1108.26,2436
2022-02-22,1096.43,1113.18,1094.46,1108.26,812
2022-02-24,1112.2,1172.29,1088.55,1088.55,5583
2022-02-25,1095.45,1095.45,1085.6,1094.46,1726
2022-02-28,1167.36,1167.36,1087.57,1132.88,3756
2022-03-01,1104.32,1129.93,1104.32,1129.93,305
2022-03-02,1110.23,1125,1107.27,1124.02,1624
2022-03-03,1103.33,1123.03,1103.33,1115.15,1827
2022-03-04,1113.18,1113.18,1086.58,1103.33,1523
2022-03-07,1086.58,1086.58,1011.71,1080.67,8425
2022-03-08,1080.67,1080.67,1046.19,1063.93,1015
2022-03-09,1063.93,1071.81,1055.06,1062.94,1827
2022-03-10,1065.9,1102.35,1059.99,1078.7,2944
2022-03-14,1049.15,1089.54,1032.4,1086.58,2132
2022-03-15,1069.84,1080.67,1069.84,1080.67,203
2022-03-16,1063.93,1086.58,1059,1059,812
2022-03-17,1080,1114,1045,1088,2800
2022-03-18,1100,1123,1080,1093,2600
2022-03-22,1072,1100,1072,1086,1100
2022-03-23,1105,1350,1105,1250,26100
2022-03-24,1250,1250,1180,1225,6200
2022-03-25,1195,1195,1160,1184,600
2022-03-28,1268,1268,1152,1152,2100
2022-03-29,1163,1196,1161,1195,6800
2022-03-30,1165,1165,1147,1153,1700
2022-03-31,1175,1177,1125,1170,1200
2022-04-01,1180,1221,1149,1176,5500
2022-04-04,1189,1195,1181,1181,300
2022-04-06,1180,1180,1170,1170,1000
2022-04-07,1152,1184,1152,1184,300
2022-04-11,1184,1184,1175,1175,600
2022-04-12,1154,1154,1145,1145,300
2022-04-13,1131,1131,1130,1130,700
2022-04-14,1124,1149,1124,1149,200
2022-04-15,1119,1119,1100,1100,400
2022-04-18,1040,1101,1040,1070,900
2022-04-19,1100,1100,1055,1055,1100
2022-04-20,1080,1080,1057,1057,500
2022-04-21,1071,1100,1071,1100,400
2022-04-22,1111,1150,1110,1148,1000
2022-04-25,1124,1159,1124,1142,1000
2022-04-26,1152,1152,1152,1152,1000
2022-04-27,1146,1146,1137,1137,400
2022-04-28,1134,1153,1134,1153,300
2022-05-02,1093,1093,1067,1078,3000
2022-05-06,1107,1107,1082,1092,1200
2022-05-09,1092,1118,1082,1082,2000
2022-05-10,1082,1082,1065,1065,1200
2022-05-11,1056,1100,1056,1100,638000
2022-05-12,1062,1065,1060,1065,300
2022-05-13,1065,1065,1065,1065,100
2022-05-16,1050,1066,1050,1066,1600
2022-05-17,1057,1114,1055,1097,5800
2022-05-18,1095,1115,1092,1110,1200
2022-05-19,1100,1116,1100,1116,2100
2022-05-20,1107,1114,1107,1113,700
2022-05-23,1113,1220,1113,1165,11200
2022-05-24,1121,1166,1121,1137,1100
2022-05-25,1107,1123,1098,1104,2700
2022-05-26,1163,1163,1138,1138,1200
2022-05-27,1165,1165,1118,1121,1600
2022-05-30,1095,1149,1091,1149,1200
2022-05-31,1179,1179,1150,1150,300
2022-06-01,1106,1141,1106,1117,3300
2022-06-02,1106,1108,1100,1100,1102000
2022-06-03,1096,1104,1066,1092,2600
2022-06-06,1062,1075,1041,1060,4900
2022-06-07,1060,1081,1056,1059,3600
2022-06-08,1089,1089,1059,1060,2500
2022-06-09,1075,1085,1058,1070,2000
2022-06-10,1070,1070,1036,1038,7800
2022-06-13,1038,1059,1035,1035,2100
2022-06-14,1027,1027,1015,1016,2400
2022-06-15,1020,1040,1019,1023,1400
2022-06-16,1023,1024,1023,1024,200
2022-06-17,1015,1024,1015,1020,1400
2022-06-20,1015,1015,1010,1010,700
2022-06-21,1010,1025,1010,1013,1000
2022-06-22,1019,1026,1011,1022,2300
2022-06-23,1023,1023,1013,1019,700
2022-06-24,1019,1019,1004,1015,3900
2022-06-27,1094,1094,1039,1063,8600
2022-06-28,1033,1047,1033,1037,8600
2022-06-29,1037,1037,1026,1026,400
2022-07-01,1048,1048,1032,1032,300
2022-07-04,1100,1100,1034,1060,4000
2022-07-05,1053,1053,1035,1041,500
2022-07-07,1035,1035,1035,1035,100
2022-07-08,1030,1030,1021,1023,1300
2022-07-11,1023,1023,1017,1017,400
2022-07-12,1033,1033,1021,1021,200
2022-07-13,1000,1000,976,1000,3200
2022-07-14,995,1012,995,997,900
2022-07-15,996,996,996,996,100
2022-07-19,996,997,986,990,500
2022-07-20,981,995,981,995,500
2022-07-21,981,989,981,989,700
2022-07-25,989,1008,989,1008,1700
2022-07-26,1028,1028,1008,1020,2100
2022-07-27,1019,1019,1019,1019,200
2022-07-28,1018,1018,1018,1018,200
2022-07-29,1003,1025,1003,1018,2300
2022-08-01,1018,1018,981,1009,1000
2022-08-02,1009,1009,993,1003,2200
2022-08-03,990,992,990,991,1500
2022-08-04,978,984,978,982,1900
2022-08-05,976,976,920,954,8500
2022-08-08,939,942,926,926,600
2022-08-09,921,921,914,921,1300
2022-08-10,920,920,920,920,300
2022-08-12,918,925,918,922,400
2022-08-15,917,917,870,885,8800
2022-08-16,887,916,886,916,1200
2022-08-17,916,916,900,905,1100
2022-08-18,905,905,897,900,1200
2022-08-22,891,891,883,883,6100
2022-08-23,900,900,900,900,300
2022-08-24,888,895,888,892,400
2022-08-25,892,900,892,900,800
2022-08-26,900,900,900,900,2200
2022-08-29,904,904,870,870,8900
2022-08-30,875,897,875,877,2100
2022-08-31,875,877,875,875,500
2022-09-01,877,877,871,871,1000
2022-09-02,875,880,872,872,800
2022-09-05,869,872,865,866,1000
2022-09-06,880,880,870,870,1200
2022-09-07,868,868,866,866,500
2022-09-08,865,867,850,860,1300
2022-09-09,855,860,851,857,1500
2022-09-12,860,865,855,865,1800
2022-09-13,859,865,854,865,3500
2022-09-14,860,864,860,864,200
2022-09-15,854,868,854,868,700
2022-09-16,853,875,853,872,2300
2022-09-20,859,873,859,873,2100
2022-09-21,873,873,868,868,1400
2022-09-22,870,880,862,862,2100
2022-09-26,898,898,876,876,2100
2022-09-27,897,897,882,893,400
2022-09-28,893,893,878,878,5900
2022-09-29,878,878,878,878,300
2022-10-03,878,878,878,878,100
2022-10-04,865,877,865,877,200
2022-10-05,877,877,877,877,300
2022-10-07,862,862,855,855,2400
2022-10-11,851,852,851,852,400
2022-10-12,855,864,855,864,600
2022-10-14,864,864,864,864,100
2022-10-17,850,852,850,852,1000
2022-10-18,852,852,837,840,4700
2022-10-19,840,840,825,826,1800
2022-10-20,824,826,823,825,2000
2022-10-21,825,830,825,826,2400
2022-10-24,826,830,826,830,1400
2022-10-25,840,840,830,830,700
2022-10-26,841,841,841,841,1500
2022-10-27,844,845,844,845,1500
2022-10-28,836,845,834,834,300
2022-10-31,851,852,835,847,4300
2022-11-01,852,855,851,851,1600
2022-11-02,855,855,822,823,4600
2022-11-04,826,830,824,825,4000
2022-11-07,825,825,818,819,1600
2022-11-08,820,830,810,823,5500
2022-11-09,825,826,825,826,700
2022-11-10,826,830,825,826,2500
2022-11-11,826,840,826,835,2200
2022-11-14,835,838,826,826,2400
2022-11-15,819,833,807,827,9000
2022-11-16,826,830,820,830,2400
2022-11-17,845,856,841,845,3300
2022-11-18,859,868,853,866,3800
2022-11-21,870,887,866,887,4800
2022-11-22,890,895,882,892,1900
2022-11-24,899,900,894,895,4200
2022-11-25,899,903,891,896,5000
2022-11-28,907,908,890,904,4900
2022-11-29,900,900,883,883,3300
2022-11-30,883,893,878,893,800
2022-12-01,890,900,890,900,2100
2022-12-02,900,903,899,900,1000
2022-12-05,915,915,896,901,5100
2022-12-06,900,905,880,880,12200
2022-12-07,880,905,880,905,5100
2022-12-08,906,907,900,900,1300
2022-12-09,907,917,898,907,5000
2022-12-12,901,912,901,909,3500
2022-12-13,912,922,911,920,4700
2022-12-14,923,923,920,923,2200
2022-12-15,923,923,920,920,1000
2022-12-16,922,923,901,923,4200
2022-12-19,905,909,903,906,1900
2022-12-20,903,917,899,912,3500
2022-12-21,913,914,858,887,21200
2022-12-22,917,917,895,904,2300
2022-12-23,904,904,892,903,2600
2022-12-26,895,899,877,877,8200
2022-12-27,877,892,859,877,15300
2022-12-28,877,891,851,891,5600
2022-12-29,891,904,890,900,900
2022-12-30,904,909,904,909,200
2023-01-04,915,915,903,903,400
2023-01-05,903,908,900,901,800
2023-01-06,902,902,887,899,1400
2023-01-10,904,905,874,905,2200
2023-01-11,890,893,890,891,500
2023-01-12,914,914,911,911,500
2023-01-13,911,911,901,901,1500
2023-01-16,902,911,900,909,1300
2023-01-17,900,915,900,913,3200
2023-01-18,911,913,911,912,600
2023-01-19,911,913,911,912,1600
2023-01-20,914,916,914,916,2700
2023-01-23,917,922,917,922,2400
2023-01-24,922,923,920,923,2300
2023-01-25,922,924,922,924,1000
2023-01-26,924,924,922,922,3900
2023-01-27,925,928,922,928,2500
2023-01-30,930,983,929,977,23100
2023-01-31,968,970,966,968,2300
2023-02-01,954,954,940,940,2500
2023-02-02,950,969,950,957,3300
2023-02-03,971,971,940,964,4300
2023-02-06,968,970,968,970,1400
2023-02-07,960,975,960,975,1900
2023-02-08,975,975,964,969,1700
2023-02-09,971,975,969,969,1000
2023-02-10,969,1030,969,1019,15400
2023-02-13,1010,1013,999,1000,1500
2023-02-14,1000,1000,987,1000,2300
2023-02-15,999,999,988,997,1500
2023-02-16,986,996,986,996,1000
2023-02-17,981,987,969,987,4900
2023-02-20,972,1007,972,984,3200
2023-02-21,974,989,974,984,3000
2023-02-22,969,995,946,993,5400
2023-02-24,993,993,978,990,2600
2023-02-27,986,986,970,970,1900
2023-02-28,968,968,941,944,4300
2023-03-01,930,930,900,917,7500
2023-03-02,947,948,935,947,8400
2023-03-03,945,945,944,944,900
2023-03-06,945,947,919,942,2700
2023-03-07,942,942,931,931,300
2023-03-08,939,940,922,925,6700
2023-03-09,925,925,925,925,2400
2023-03-10,925,928,924,925,2400
2023-03-13,902,908,900,901,5500
2023-03-14,896,896,888,891,2500
2023-03-15,900,900,891,892,2000
2023-03-16,854,854,844,853,9400
2023-03-17,836,840,836,839,3500
2023-03-20,842,844,839,839,1000
2023-03-22,852,852,850,850,1600
2023-03-23,856,863,856,861,3000
2023-03-24,863,895,860,895,4900
2023-03-27,910,910,901,905,3000
2023-03-28,900,904,896,896,400
2023-03-29,890,890,881,890,9500
2023-03-30,890,903,890,903,1800
2023-03-31,901,915,901,915,1000
2023-04-03,915,915,912,912,200
2023-04-04,912,913,910,912,2200
2023-04-05,912,913,902,913,2100
2023-04-06,902,911,902,903,300
2023-04-07,902,902,900,900,2700
2023-04-10,900,911,899,911,2800
2023-04-11,901,901,898,900,1600
2023-04-12,904,904,889,889,1300
2023-04-13,892,896,889,891,3200
2023-04-14,891,893,891,893,1800
2023-04-17,886,889,884,885,900
2023-04-18,886,904,884,904,4300
2023-04-19,899,899,893,893,200
2023-04-20,896,899,895,897,500
2023-04-21,887,895,885,890,1900
2023-04-24,890,890,885,886,1000
2023-04-25,890,893,885,885,2400
2023-04-26,894,894,881,894,5400
2023-04-27,896,942,890,941,14000
2023-04-28,941,941,901,916,7800
2023-05-01,944,947,934,944,12700
2023-05-02,940,941,936,941,6400
2023-05-08,946,946,928,936,3800
2023-05-09,936,938,927,937,3200
2023-05-10,928,940,928,937,4200
2023-05-11,937,937,931,931,2000
2023-05-12,935,938,893,917,14700
2023-05-15,920,924,914,921,2800
2023-05-16,923,923,917,917,700
2023-05-17,921,928,915,928,2200
2023-05-18,928,930,922,930,2800
2023-05-19,933,933,923,926,2200
2023-05-22,927,934,927,932,2700
2023-05-23,924,935,924,930,7700
2023-05-24,930,935,925,935,3700
2023-05-25,935,935,930,933,2300
2023-05-26,937,938,934,938,2500
2023-05-29,941,955,931,945,4600
2023-05-30,947,950,935,935,3600
2023-05-31,940,940,935,940,1100
2023-06-01,945,945,934,940,3700
2023-06-02,946,946,940,940,1900
2023-06-05,949,964,945,964,6700
2023-06-06,955,961,955,958,800
2023-06-07,959,965,946,951,1800
2023-06-08,956,956,946,946,2600
2023-06-09,957,972,957,960,4900
2023-06-12,961,975,958,958,3600
2023-06-13,974,983,974,980,4100
2023-06-14,981,1030,981,1023,12700
2023-06-15,1028,1028,999,1000,7400
2023-06-16,1004,1004,1004,1004,100
2023-06-19,1034,1035,1013,1013,1600
2023-06-20,1013,1028,1013,1015,1200
2023-06-21,1021,1038,1020,1038,4100
2023-06-22,1025,1060,1024,1041,2700
2023-06-23,1050,1088,1042,1088,5600
2023-06-26,1130,1175,1104,1126,22100
2023-06-27,1115,1115,1073,1076,4700
2023-06-28,1092,1093,1074,1083,2400
2023-06-29,1083,1083,1067,1067,1500
2023-06-30,1067,1116,1067,1094,3100
2023-07-03,1077,1109,1077,1102,7800
2023-07-04,1085,1100,1081,1098,4100
2023-07-05,1081,1109,1081,1109,2000
2023-07-06,1090,1107,1087,1087,1700
2023-07-07,1087,1126,1087,1111,3200
2023-07-10,1199,1199,1142,1150,5900
2023-07-11,1135,1144,1086,1092,4200
2023-07-12,1099,1099,1075,1075,2100
2023-07-13,1073,1095,1071,1071,1700
2023-07-14,1090,1100,1073,1100,2700
2023-07-18,1078,1122,1078,1092,11200
2023-07-19,1093,1129,1093,1124,1500
2023-07-20,1103,1112,1094,1111,5400
2023-07-21,1100,1110,1100,1108,1400
2023-07-24,1137,1138,1116,1138,3800
2023-07-25,1136,1136,1100,1126,6600
2023-07-26,1136,1136,1092,1097,5500
2023-07-27,1116,1116,1104,1108,5700
2023-07-28,1108,1144,1085,1120,21600
2023-07-31,970,991,945,985,108900
2023-08-01,995,995,979,981,25100
2023-08-02,980,989,959,969,20200
2023-08-03,969,970,955,968,14000
2023-08-04,968,980,963,980,6800
2023-08-07,985,985,976,980,8800
2023-08-08,980,981,973,978,9000
2023-08-09,980,983,975,983,2700
2023-08-10,975,986,972,976,4000
2023-08-14,983,983,968,974,4600
2023-08-15,974,977,963,969,3700
2023-08-16,973,973,970,972,600
2023-08-17,963,972,960,972,2300
2023-08-18,960,972,948,948,6300
2023-08-21,948,952,933,944,3100
2023-08-22,940,954,940,942,7200
2023-08-23,933,940,889,933,11000
2023-08-24,939,939,922,922,1800
2023-08-25,920,938,920,938,1900
2023-08-28,940,940,921,931,2300
2023-08-29,916,932,908,929,18000
2023-08-30,929,963,929,946,3600
2023-08-31,955,965,954,960,2600
2023-09-01,950,950,936,939,2300
2023-09-04,948,950,908,914,36000
2023-09-05,921,935,910,918,14200
2023-09-06,918,920,910,920,6400
2023-09-07,920,924,915,915,1000
2023-09-08,912,918,910,916,1400
2023-09-11,916,916,907,912,3200
2023-09-12,908,912,908,910,6700
2023-09-13,910,912,908,909,2600
2023-09-14,913,915,907,908,5900
2023-09-15,917,920,908,913,8900
2023-09-19,915,915,907,907,3400
2023-09-20,915,915,907,907,8400
2023-09-21,908,914,908,913,8200
2023-09-22,913,913,909,909,1100
2023-09-25,913,915,910,913,11500
2023-09-26,913,923,913,915,2900
2023-09-27,924,924,920,920,900
2023-09-28,920,927,918,922,1000
2023-09-29,922,947,921,947,2600
2023-10-02,955,955,940,944,2100
2023-10-03,940,940,929,934,3200
2023-10-04,934,934,923,924,2500
2023-10-05,926,940,926,933,1400
2023-10-06,933,933,916,921,4100
2023-10-10,921,929,921,924,1600
2023-10-11,930,930,926,926,2400
2023-10-12,926,930,926,930,800
2023-10-13,928,928,920,924,6600
2023-10-16,920,920,906,916,11500
2023-10-17,919,919,912,916,4300
2023-10-18,912,922,912,922,1000
2023-10-19,916,918,916,917,5900
2023-10-20,918,920,912,915,6500
2023-10-23,919,919,916,917,1000
2023-10-24,919,919,915,918,2200
2023-10-25,919,919,916,917,800
2023-10-26,920,920,914,917,4800
2023-10-27,920,940,920,936,3800
2023-10-30,939,939,912,912,2900
2023-10-31,931,945,931,945,4100
2023-11-01,959,959,942,952,4700
2023-11-02,949,951,945,951,1400
2023-11-06,952,963,952,961,3000
2023-11-08,960,970,960,970,2600
2023-11-09,969,969,965,965,1200
2023-11-10,965,971,962,962,1500
2023-11-13,962,963,958,963,3600
2023-11-14,965,965,952,961,2500
2023-11-15,961,961,941,960,6900
2023-11-16,960,960,952,952,300
2023-11-17,952,952,945,945,1600
2023-11-20,949,952,945,945,2300
2023-11-21,950,960,949,951,900
2023-11-22,958,960,950,950,1800
2023-11-24,950,950,945,950,3200
2023-11-27,961,961,951,951,2900
2023-11-28,958,958,933,942,4800
2023-11-29,938,946,937,939,1700
2023-11-30,939,949,939,943,2500
2023-12-01,950,951,944,950,2100
2023-12-04,958,958,941,942,4900
2023-12-05,941,941,926,932,2300
2023-12-06,931,939,930,935,1900
2023-12-07,935,947,931,931,1400
2023-12-08,935,936,920,926,6000
2023-12-11,931,932,922,923,1300
2023-12-12,922,923,921,922,1300
2023-12-13,921,926,915,926,8700
2023-12-14,914,921,914,914,5000
2023-12-15,913,920,913,917,1900
2023-12-18,910,916,910,910,12700
2023-12-19,910,936,910,936,1700
2023-12-20,935,937,925,926,1700
2023-12-21,922,926,922,922,1200
2023-12-22,924,935,924,931,2000
2023-12-25,929,939,915,925,9000
2023-12-26,925,926,915,915,6900
2023-12-27,927,929,914,925,3700
2023-12-28,925,929,922,922,1900
2023-12-29,922,937,922,937,2800
2024-01-04,941,955,941,949,2900
2024-01-05,947,947,938,945,1500
2024-01-09,949,959,945,950,6000
2024-01-10,950,955,945,948,3300
2024-01-11,945,954,945,952,1500
2024-01-12,942,955,942,948,4800
2024-01-15,956,962,955,957,5300
2024-01-16,957,957,950,950,1500
2024-01-17,950,958,950,956,1600
2024-01-18,956,960,955,956,2200
2024-01-19,954,956,946,948,3900
2024-01-22,948,960,948,956,3200
2024-01-23,954,970,954,964,4200
2024-01-24,964,969,955,963,5700
2024-01-25,969,977,966,977,7500
2024-01-26,974,978,968,974,9600
2024-01-29,986,992,951,977,56500
2024-01-30,910,930,904,922,54200
2024-01-31,929,930,922,922,6500
2024-02-01,921,930,921,928,5900
2024-02-02,928,928,910,919,11200
2024-02-05,925,928,920,922,5200
2024-02-06,928,928,923,923,800
2024-02-07,920,938,919,920,8300
2024-02-08,921,927,915,919,6400
2024-02-09,924,927,916,927,2800
2024-02-13,934,934,918,930,6600
2024-02-14,925,931,924,930,3700
2024-02-15,920,930,920,929,3800
2024-02-16,930,932,921,932,7300
2024-02-19,935,939,935,939,4700
2024-02-20,939,951,939,950,8300
2024-02-21,948,950,946,948,2700
2024-02-22,950,960,946,960,4200
2024-02-26,965,965,955,955,5200
2024-02-27,952,952,939,945,7300
2024-02-28,949,949,937,942,9600
2024-02-29,933,941,933,939,1600
2024-03-01,939,939,930,936,2100
2024-03-04,940,940,931,937,4300
2024-03-05,935,935,929,932,4600
2024-03-06,930,932,927,932,2600
2024-03-07,929,935,928,934,1700
2024-03-08,931,936,931,935,2700
2024-03-11,934,936,923,936,2800
2024-03-12,936,936,930,930,1400
2024-03-13,928,930,927,930,1700
2024-03-14,928,929,926,929,3100
2024-03-15,928,929,923,928,5700
2024-03-18,920,927,918,919,34200
2024-03-19,928,928,923,926,3600
2024-03-21,929,930,923,924,12200
2024-03-22,924,930,922,930,12700
2024-03-25,930,930,920,928,8500
2024-03-26,918,927,918,926,10200
2024-03-27,926,929,922,927,4300
2024-03-28,925,929,925,928,9300
2024-03-29,927,947,926,943,9100
2024-04-01,946,946,927,940,8400
2024-04-02,937,937,926,935,4600
2024-04-03,935,939,929,933,4100
2024-04-04,932,936,926,936,3600
2024-04-05,934,935,925,935,4200
2024-04-08,937,939,937,938,1500
2024-04-09,939,943,939,943,1900
2024-04-10,941,941,937,941,1900
2024-04-11,941,950,940,946,8700
2024-04-12,941,941,936,936,1200
2024-04-15,935,950,928,939,7900
2024-04-16,938,939,931,931,1000
2024-04-17,931,933,928,929,900
2024-04-18,932,932,921,925,4200
2024-04-19,925,925,915,919,23000
2024-04-22,921,923,916,923,15200
2024-04-23,934,934,924,930,1700
2024-04-24,930,934,930,933,1700
2024-04-25,940,941,935,940,5000
2024-04-26,938,938,925,936,3300
2024-04-30,940,940,932,939,5800
2024-05-01,939,941,930,936,5000
2024-05-02,936,940,935,935,600
2024-05-07,944,947,937,947,4400
2024-05-08,948,950,942,949,1100
2024-05-09,954,955,941,950,3200
2024-05-10,951,953,947,947,9900
2024-05-13,952,952,943,949,5600
2024-05-14,950,955,946,951,12100
2024-05-15,951,960,951,957,8900
2024-05-16,957,968,954,954,7900
2024-05-17,955,969,955,968,4500
2024-05-20,957,980,957,978,19700
2024-05-21,978,990,978,986,13800
2024-05-22,987,1003,986,1003,26700
2024-05-23,1007,1010,990,998,13700
2024-05-24,993,1007,992,1002,10200
2024-05-27,1005,1006,988,999,13400
2024-05-28,1000,1002,994,1000,8000
2024-05-29,990,1002,990,996,4600
2024-05-30,996,1001,996,996,900
2024-05-31,990,1001,977,999,5900
2024-06-03,1000,1005,999,1002,7500
2024-06-04,999,1000,995,1000,5300
2024-06-05,996,1000,996,1000,3400
2024-06-06,996,1000,995,999,1900
2024-06-07,995,1001,995,1001,2700
2024-06-10,1001,1011,995,1011,7600
2024-06-11,1011,1011,1001,1004,15800
2024-06-12,1003,1003,998,1002,1100
2024-06-13,1001,1001,996,999,1700
2024-06-14,996,999,996,999,14200
2024-06-17,989,1002,989,993,9300
2024-06-18,990,993,980,993,4200
2024-06-19,990,997,986,997,1300
2024-06-20,1001,1028,1001,1028,7100
2024-06-21,1029,1030,1020,1020,3700
2024-06-24,1021,1021,1011,1017,4800
2024-06-25,1010,1019,1007,1018,5800
2024-06-26,1028,1028,1012,1012,14100
2024-06-27,1012,1013,1002,1005,4000
2024-06-28,1005,1006,1002,1002,10000
2024-07-01,1002,1015,1002,1010,2500
2024-07-02,1011,1019,1010,1017,2400
2024-07-03,1017,1017,1013,1017,2300
2024-07-04,1020,1021,1020,1020,4200
2024-07-05,1020,1020,1020,1020,3200
2024-07-08,1029,1030,1028,1030,2700
2024-07-09,1011,1030,1011,1017,44500
2024-07-10,1017,1017,998,1015,5200
2024-07-11,1015,1016,1012,1015,4100
2024-07-12,1010,1015,986,1005,5700
2024-07-16,1005,1006,1000,1005,2600
2024-07-17,1007,1007,998,1000,2700
2024-07-18,991,991,980,980,16000
2024-07-19,984,984,970,977,4500
2024-07-22,981,981,971,976,4900
2024-07-23,978,979,962,974,7400
2024-07-24,970,974,970,974,9300
2024-07-25,959,968,957,957,70400
2024-07-26,976,976,958,966,4100
2024-07-29,970,989,965,967,17000
2024-07-30,935,936,919,924,52300
2024-07-31,923,928,921,925,8000
2024-08-01,920,926,916,922,6700
2024-08-02,915,917,864,880,27100
2024-08-05,880,880,800,800,19300
2024-08-06,815,820,782,795,23500
2024-08-07,810,828,783,791,12300
2024-08-08,785,809,785,800,5200
2024-08-09,804,843,801,827,18700
2024-08-13,827,834,818,822,8200
2024-08-14,820,837,816,822,16300
2024-08-15,822,834,815,822,4800
2024-08-16,822,849,822,837,6000
2024-08-19,824,845,815,823,26000
2024-08-20,825,834,820,823,9700
2024-08-21,820,826,815,821,11400
2024-08-22,822,838,822,833,9200
2024-08-23,833,835,824,834,2400
2024-08-26,836,836,826,827,2900
2024-08-27,827,846,827,840,2200
2024-08-28,845,848,838,838,2100
2024-08-29,836,838,832,836,4600
2024-08-30,836,848,836,843,4100
2024-09-02,851,851,845,847,3400
2024-09-03,850,855,849,854,2000
2024-09-04,846,846,831,842,6300
2024-09-05,842,844,834,842,3100
2024-09-06,839,844,835,840,1400
2024-09-09,840,847,828,839,9500
2024-09-10,839,840,830,836,700
2024-09-11,836,838,825,830,5600
2024-09-12,831,835,825,825,1700
2024-09-13,825,827,825,826,800
2024-09-17,826,827,823,823,3100
2024-09-18,823,827,820,825,16400
2024-09-19,830,830,825,830,1800
2024-09-20,830,839,830,833,2100
2024-09-24,839,845,839,840,1900
2024-09-25,840,850,840,850,5000
2024-09-26,851,856,851,856,7900
2024-09-27,860,875,845,850,4600
2024-09-30,840,855,839,840,32500
2024-10-01,838,843,835,843,1900
2024-10-02,842,842,835,835,2800
2024-10-03,836,849,836,840,3500
2024-10-04,846,846,838,845,2300
2024-10-07,845,848,836,845,5000
2024-10-08,835,847,832,847,14600
2024-10-09,838,849,837,840,2600
2024-10-10,840,840,840,840,400
2024-10-11,840,850,840,850,1200
2024-10-15,854,860,842,842,17600
2024-10-16,840,851,840,843,1000
2024-10-17,840,842,837,840,2800
2024-10-18,840,842,840,842,300
2024-10-21,846,846,841,841,1800
2024-10-22,841,842,841,841,1500
2024-10-23,841,841,838,838,1500
2024-10-24,836,837,831,837,2900
2024-10-25,836,845,836,839,2300
2024-10-28,837,860,837,850,5000
2024-10-29,845,855,845,846,1700
2024-10-30,846,850,842,845,7300
2024-10-31,845,850,841,850,1900
2024-11-01,854,857,851,856,2700
2024-11-05,865,872,856,861,1400
2024-11-06,876,876,860,861,2300
2024-11-07,860,864,860,862,4800
2024-11-08,861,867,861,865,2500
2024-11-11,865,879,865,866,2900
2024-11-12,867,875,867,871,1700
2024-11-13,871,873,871,871,600
2024-11-14,874,874,873,873,300
2024-11-15,875,875,860,865,4700
2024-11-18,860,866,858,863,2600
2024-11-19,861,864,860,860,500
2024-11-20,860,865,860,860,1500
2024-11-21,866,874,865,865,1100
2024-11-22,865,875,865,870,500
2024-11-25,875,884,874,884,1900
2024-11-26,892,907,885,907,13300
2024-11-27,909,909,880,901,9600
2024-11-28,901,901,896,896,2200
2024-11-29,896,903,896,896,1000
2024-12-02,895,898,890,896,7300
2024-12-03,891,896,891,896,600
2024-12-04,900,910,900,908,3900
2024-12-05,899,914,895,914,6300
2024-12-06,916,921,906,915,11700
2024-12-09,920,926,890,890,23100
2024-12-10,900,919,900,918,6100
2024-12-11,914,932,914,925,5100
2024-12-12,920,927,920,925,9200
2024-12-13,921,932,921,929,2200
2024-12-16,933,940,915,927,20300
2024-12-17,927,928,926,928,800
2024-12-18,928,930,910,928,14700
2024-12-19,921,935,918,930,4000
2024-12-20,935,945,930,938,6100
2024-12-23,934,941,931,939,4700
2024-12-24,916,933,916,925,70600
2024-12-25,925,932,920,925,6200
2024-12-26,921,925,915,920,22600
2024-12-27,923,937,919,921,5600
2024-12-30,922,939,920,939,3900
2025-01-06,924,940,916,932,17800
2025-01-07,932,939,930,939,4000
2025-01-08,932,939,932,933,2500
2025-01-09,933,935,890,920,34500
2025-01-10,915,923,915,920,1800
2025-01-14,911,924,900,915,24800
2025-01-15,916,916,913,915,1300
2025-01-16,915,915,910,912,4300
2025-01-17,912,912,910,910,1200
2025-01-20,904,912,900,909,142200
2025-01-21,908,910,908,909,1200
2025-01-22,908,912,908,912,1200
2025-01-23,912,918,908,917,2400
2025-01-24,910,916,908,916,4200
2025-01-27,916,917,902,915,26400
2025-01-28,900,914,900,910,66600
2025-01-29,919,923,905,910,4900
2025-01-30,910,920,905,917,5900
2025-01-31,918,923,915,920,11800
2025-02-03,916,921,916,920,8100
2025-02-04,910,920,909,915,9700
2025-02-05,915,924,915,924,1600
2025-02-06,924,926,917,923,8800
2025-02-07,923,925,918,918,3400
2025-02-10,903,919,902,918,203900
2025-02-12,918,936,911,936,7600
2025-02-13,924,924,915,921,4800
2025-02-14,922,929,912,915,9400
2025-02-17,917,917,915,915,1900
2025-02-18,915,924,914,924,7600
2025-02-19,918,918,914,918,2500
2025-02-20,918,918,914,914,1300
2025-02-21,914,915,914,915,4100
2025-02-25,916,918,914,918,4500
2025-02-26,916,916,912,914,8000
2025-02-27,914,918,911,912,3000
2025-02-28,913,914,912,912,2100
2025-03-03,912,914,912,912,5800
2025-03-04,912,915,901,907,11000
2025-03-05,910,912,908,908,400
2025-03-06,908,908,902,908,7100
2025-03-07,906,908,904,905,2800
2025-03-10,911,914,903,905,10900
2025-03-11,905,905,900,903,11600
2025-03-12,902,903,900,902,9200
2025-03-13,905,909,900,901,7400
2025-03-14,901,904,900,902,3800
2025-03-17,902,913,902,906,16100
2025-03-18,900,902,894,899,15000
2025-03-19,900,908,900,901,1700
2025-03-21,902,910,902,903,2000
2025-03-24,903,907,895,904,10900
2025-03-25,910,910,902,908,2000
2025-03-26,902,904,900,902,4600
2025-03-27,906,906,900,903,5100
2025-03-28,900,902,895,900,10200
2025-03-31,899,900,863,882,27400
2025-04-01,882,891,881,891,5400
2025-04-02,899,899,890,890,2400
2025-04-03,890,892,880,882,8500
2025-04-04,879,879,865,865,11100
2025-04-07,800,821,785,810,24300
2025-04-08,840,840,806,816,5900
2025-04-09,819,819,800,815,5900
2025-04-10,840,841,823,826,5000
2025-04-11,826,827,801,821,9500
2025-04-14,810,825,810,820,21100
2025-04-15,820,826,820,824,9500
2025-04-16,814,823,814,822,16900
2025-04-17,820,826,819,823,6600
2025-04-18,830,831,822,826,5100
2025-04-21,841,858,775,808,150100
2025-04-22,808,813,800,813,15400
2025-04-23,815,818,812,815,8300
2025-04-24,821,828,819,825,10800
2025-04-25,825,830,821,826,12500
2025-04-28,832,872,793,814,121800
2025-04-30,816,823,801,817,35500
2025-05-01,820,859,807,818,59000
2025-05-02,820,845,809,822,35000
2025-05-07,822,846,815,828,41400
2025-05-08,832,857,832,855,33500
2025-05-09,861,868,856,867,67300
2025-05-12,868,869,864,864,1500
2025-05-13,875,875,864,870,77700
2025-05-14,875,875,869,872,85600
2025-05-15,872,878,871,878,33700
2025-05-16,875,881,871,881,5700
2025-05-19,880,883,874,883,1600
2025-05-20,883,883,880,881,2300
2025-05-21,882,882,880,882,1300
2025-05-22,880,888,880,888,4500
2025-05-23,888,889,888,889,3100
2025-05-26,889,890,886,886,5100
2025-05-27,886,890,886,890,1700
2025-05-28,890,891,886,891,800
2025-05-29,887,889,887,889,1200
2025-05-30,889,889,889,889,300
2025-06-02,896,898,889,898,1300
2025-06-03,898,904,898,900,3200
2025-06-04,898,903,898,900,2700
2025-06-05,900,901,895,900,10900
2025-06-06,900,901,898,900,3800
2025-06-09,900,901,899,899,8200
2025-06-10,900,904,899,903,3100
2025-06-11,903,904,902,904,1200
2025-06-12,904,904,899,902,7700
2025-06-13,904,904,897,899,3500
2025-06-16,903,903,899,901,2800
2025-06-17,902,902,899,901,6100
2025-06-18,901,903,899,901,3900
2025-06-19,902,905,900,901,3900
2025-06-20,905,914,905,911,5600
2025-06-23,918,923,914,918,3500
2025-06-24,925,941,918,941,6600
2025-06-25,945,962,943,962,13000
2025-06-26,970,970,944,953,39500
2025-06-27,950,950,943,946,6900
2025-06-30,949,949,940,946,4400
2025-07-01,933,949,933,944,6400
2025-07-02,949,949,945,947,2300
2025-07-03,949,951,946,951,13000
2025-07-04,951,952,945,952,6200
2025-07-07,953,953,945,947,3600
2025-07-08,947,950,947,947,2200
2025-07-09,947,950,940,950,1100
2025-07-10,941,956,941,951,7800
2025-07-11,950,963,950,963,41100
2025-07-14,963,963,955,960,9100
2025-07-15,962,964,959,961,8800
2025-07-16,964,964,960,963,11000
2025-07-17,964,972,964,971,33200
2025-07-18,971,976,969,973,9700
2025-07-22,974,981,966,977,20800
2025-07-23,979,979,967,979,12300
2025-07-24,979,980,971,980,7500
2025-07-25,979,980,967,980,42900
2025-07-28,981,982,969,982,16100
2025-07-29,983,1035,977,997,87000
2025-07-30,997,997,975,987,63400
2025-07-31,993,995,986,993,4200
2025-08-01,994,998,989,998,5000
2025-08-04,996,996,994,996,1600
2025-08-05,998,999,990,996,10200
2025-08-06,995,998,995,996,3200
2025-08-07,996,1014,996,1013,13700
2025-08-08,1013,1022,1012,1022,12600
2025-08-12,1023,1027,1015,1015,12100
2025-08-13,1025,1027,1020,1027,3600
2025-08-14,1027,1027,1020,1025,800
2025-08-15,1031,1050,1030,1045,6400
2025-08-18,1055,1065,1050,1059,9400
2025-08-19,1060,1068,1059,1068,45600
2025-08-20,1068,1068,1062,1062,2200
2025-08-21,1068,1072,1065,1070,7200
2025-08-22,1071,1073,1071,1071,3800
2025-08-25,1075,1085,1072,1084,39600
2025-08-26,1087,1098,1085,1098,11800
2025-08-27,1099,1100,1090,1100,17000
2025-08-28,1100,1100,1090,1096,12200
2025-08-29,1097,1100,1087,1087,4600
2025-09-01,1084,1086,1051,1051,4400
2025-09-02,1041,1041,1002,1022,11700
2025-09-03,1022,1022,1010,1011,4300
2025-09-04,1011,1023,1010,1010,7800
2025-09-05,1020,1021,1010,1020,3700
2025-09-08,1044,1044,1010,1021,7200
2025-09-09,1015,1022,1011,1022,4700
2025-09-10,1022,1023,1016,1022,1700
2025-09-11,1023,1023,1013,1019,1100
2025-09-12,1019,1020,1015,1020,1300
2025-09-16,1023,1025,1013,1021,13400
2025-09-17,1025,1025,1020,1025,2500
2025-09-18,1025,1025,1013,1015,1900
2025-09-19,1016,1016,1016,1016,400
2025-09-22,1016,1025,1015,1020,8700
2025-09-24,1021,1021,1010,1017,14700
2025-09-25,1020,1021,1015,1020,1900
2025-09-26,1020,1020,1011,1017,5500
2025-09-29,1017,1023,1010,1023,4000
2025-09-30,1023,1023,1015,1015,500
2025-10-01,1010,1015,1003,1015,12200
2025-10-02,1019,1020,1016,1020,1800
2025-10-03,1022,1040,1021,1021,7000
2025-10-06,1025,1030,1020,1024,3400
2025-10-07,1031,1031,1015,1028,4500
2025-10-08,1029,1029,1013,1016,4200
2025-10-09,1015,1029,1015,1029,1500
2025-10-10,1031,1031,1019,1030,1200
2025-10-14,1017,1020,1008,1008,5200
2025-10-15,1018,1019,1014,1019,400
2025-10-16,1010,1025,1010,1025,1400
2025-10-17,1015,1022,1011,1022,3700
2025-10-20,1022,1024,1020,1020,600
2025-10-21,1023,1023,1016,1020,1300
2025-10-22,1015,1040,1015,1040,4800
2025-10-23,1040,1040,1016,1026,900
2025-10-24,1034,1034,1021,1028,1300
2025-10-27,1038,1038,1030,1030,2600
2025-10-28,1035,1035,1027,1031,900
2025-10-29,1038,1047,991,1010,18100
2025-10-30,1005,1016,995,1005,8500
2025-10-31,1011,1011,993,1009,1500
2025-11-04,1012,1012,1003,1011,2500
2025-11-05,1005,1005,1001,1001,500
2025-11-06,1001,1001,999,999,1300