Date,Open,High,Low,Close,Volume
2005-03-22,710.814,719.062,702.575,702.575,5699772
2005-03-23,702.575,708.087,701.478,702.037,2708800
2005-03-24,703.128,713.565,700.93,702.575,2774335
2005-03-25,706.428,710.275,703.128,707.509,3493413
2005-03-28,708.087,710.275,703.128,709.717,2080761
2005-03-29,710.275,717.417,706.428,709.174,4221581
2005-03-30,710.814,724.56,708.087,724.56,5612394
2005-03-31,727.854,733.341,725.088,733.341,5954631
2005-04-01,729.494,734.986,728.95,733.341,4463699
2005-04-04,732.788,739.935,732.788,738.291,1725777
2005-04-05,739.387,740.499,733.341,736.083,4085050
2005-04-06,736.083,736.083,728.402,735.544,3360520
2005-04-07,730.595,733.341,721.803,728.402,5785334
2005-04-08,725.088,728.95,722.357,724.56,3294981
2005-04-11,723.453,723.453,715.205,719.61,2825311
2005-04-12,716.874,719.61,713.565,714.113,2557706
2005-04-13,715.205,715.768,706.428,708.087,4003129
2005-04-14,719.61,723.453,708.616,715.768,8079087
2005-04-15,705.331,709.717,692.138,709.717,5965560
2005-04-18,703.128,703.128,675.666,675.666,6491662
2005-04-19,681.707,693.23,681.154,691.047,6253185
2005-04-20,720.154,723.453,704.25,713.565,8055411
2005-04-21,697.636,700.93,686.661,692.702,3644503
2005-04-22,714.671,714.671,692.702,692.702,3538923
2005-04-25,689.392,691.047,682.255,682.255,3484317
2005-04-26,671.28,679.509,651.499,666.316,11070051
2005-04-27,665.778,669.625,655.341,669.625,8357614
2005-04-28,664.128,677.321,664.128,677.321,5290179
2005-05-02,670.184,686.661,664.656,686.661,4001307
2005-05-06,708.616,708.616,692.138,703.128,6440688
2005-05-09,698.194,698.194,683.9,692.138,4247068
2005-05-10,692.138,694.88,680.615,681.154,2861722
2005-05-11,681.154,682.808,676.209,682.255,1991558
2005-05-12,682.255,684.448,664.656,673.468,4130555
2005-05-13,667.976,672.915,664.656,668.524,2184523
2005-05-16,669.625,671.28,664.128,664.128,2193624
2005-05-17,666.869,666.869,639.965,645.991,6879410
2005-05-18,636.666,642.702,626.778,630.077,8517806
2005-05-19,652.037,669.625,648.747,668.524,7716820
2005-05-20,654.235,664.656,652.6,662.473,3857501
2005-05-23,659.184,673.468,656.433,673.468,3558945
2005-05-24,671.28,676.209,666.869,671.808,2175421
2005-05-25,672.915,672.915,656.986,661.387,5075365
2005-05-26,664.656,664.656,652.037,652.6,5077193
2005-05-27,652.6,652.6,646.549,650.94,6979543
2005-05-30,648.747,650.397,641.605,642.702,7427367
2005-05-31,641.057,659.184,633.925,653.692,8397655
2005-06-01,654.783,659.184,647.098,659.184,6052941
2005-06-02,665.235,672.367,660.275,668.524,11463265
2005-06-03,659.184,666.316,653.692,666.316,5494072
2005-06-06,664.656,670.184,656.433,659.737,4230690
2005-06-07,649.301,652.6,641.057,645.443,6134864
2005-06-08,650.397,653.692,645.991,653.692,3731883
2005-06-09,652.6,653.692,636.108,640.499,6473465
2005-06-10,642.702,642.702,637.204,637.204,5055338
2005-06-13,637.763,641.605,637.204,639.407,2393871
2005-06-14,639.407,650.94,638.859,650.94,4276204
2005-06-15,658.092,661.94,651.499,657.534,5555964
2005-06-16,656.986,669.625,654.783,664.128,6983179
2005-06-17,673.468,673.468,668.524,669.062,4711274
2005-06-20,667.976,669.062,653.692,667.976,4700357
2005-06-21,664.656,670.717,659.184,670.717,3903007
2005-06-22,670.184,671.808,665.235,668.524,2858081
2005-06-23,669.062,669.062,655.341,661.387,4518307
2005-06-24,656.986,668.524,654.235,661.94,1920562
2005-06-27,659.184,660.275,653.692,655.889,2040702
2005-06-28,655.341,655.341,642.153,647.641,5157290
2005-06-29,650.94,655.341,645.443,649.301,4609335
2005-06-30,654.235,654.235,644.885,644.885,3196683
2005-07-01,643.808,650.94,638.296,649.844,7106971
2005-07-04,653.692,654.783,647.641,650.397,2506739
2005-07-05,645.443,647.098,639.965,641.605,3617205
2005-07-06,645.443,649.844,641.605,642.702,3183933
2005-07-07,643.255,643.255,639.407,639.407,2858081
2005-07-08,643.255,644.351,638.296,638.296,2564996
2005-07-11,648.199,649.301,639.407,641.057,4887866
2005-07-12,646.549,656.433,644.885,652.6,7352732
2005-07-13,659.184,660.819,654.235,660.819,8060877
2005-07-14,664.656,671.28,663.575,664.656,7909783
2005-07-15,670.184,671.808,667.428,667.428,4960686
2005-07-19,670.184,672.367,666.316,671.28,3216708
2005-07-20,675.666,688.844,671.808,687.747,7030510
2005-07-21,687.747,691.595,680.615,685.001,3913929
2005-07-22,680.072,680.072,670.184,671.808,2475794
2005-07-25,680.072,685.001,676.209,680.072,3233085
2005-07-26,678.407,678.407,667.976,670.717,2029784
2005-07-27,672.367,680.072,671.28,671.28,2730646
2005-07-28,675.103,675.666,669.062,675.103,1793135
2005-07-29,673.468,674.57,664.128,667.976,8477757
2005-08-01,664.656,667.428,660.819,664.656,5790794
2005-08-02,667.428,670.717,659.737,665.235,5102680
2005-08-03,666.869,668.524,664.656,667.428,5162748
2005-08-04,666.316,667.428,664.128,665.235,2692420
2005-08-05,664.128,666.316,657.534,661.387,4205210
2005-08-08,666.316,667.428,660.819,665.778,3507973
2005-08-09,667.428,681.154,665.778,675.666,6426128
2005-08-10,681.707,695.986,681.707,694.336,6318724
2005-08-11,702.037,708.087,695.448,704.763,5910950
2005-08-12,703.128,706.981,695.448,703.128,3999495
2005-08-15,705.331,713.565,703.128,710.275,2748858
2005-08-16,714.113,714.113,709.717,711.362,2415710
2005-08-17,708.087,711.362,700.382,700.382,2685132
2005-08-18,711.362,711.362,691.595,693.23,3835646
2005-08-19,693.23,693.798,683.9,683.9,3273139
2005-08-22,689.392,704.25,685.001,703.666,3786498
2005-08-23,701.478,708.087,697.636,702.037,3495226
2005-08-24,700.93,703.128,692.138,699.285,4183355
2005-08-25,694.336,720.707,693.23,718.514,5463123
2005-08-26,720.154,726.204,709.174,725.088,3426050
2005-08-29,706.981,710.814,692.138,692.138,6207671
2005-08-30,700.382,702.575,694.88,702.037,2561344
2005-08-31,700.382,700.382,686.661,687.194,4987982
2005-09-01,699.285,702.037,692.138,692.702,6003793
2005-09-02,697.636,712.473,694.336,710.814,4445500
2005-09-05,716.306,736.646,716.306,736.646,8091829
2005-09-06,736.083,736.646,723.453,725.088,3023736
2005-09-07,726.204,726.204,712.473,714.113,5108140
2005-09-08,708.616,709.174,699.844,703.666,5040773
2005-09-09,703.666,703.666,690.499,694.88,13948162
2005-09-12,704.763,708.616,692.138,708.087,5215541
2005-09-13,707.509,717.417,702.037,710.275,5768950
2005-09-14,699.285,700.382,683.342,685.001,9548169
2005-09-15,669.625,669.625,655.341,662.473,32103339
2005-09-16,660.819,660.819,639.407,646.549,26186931
2005-09-20,659.184,683.342,659.184,681.707,16920924
2005-09-21,680.615,697.636,672.915,691.595,9418921
2005-09-22,684.448,690.499,672.915,672.915,9034808
2005-09-26,674.57,676.209,664.128,676.209,7806016
2005-09-27,686.661,738.291,683.342,686.661,9156774
2005-09-28,719.61,744.87,716.306,727.301,10411968
2005-09-29,740.499,758.072,736.083,758.072,9016607
2005-09-30,761.357,761.357,725.088,741.57,6328739
2005-10-03,734.986,736.083,715.205,724.006,5118148
2005-10-04,733.89,744.87,726.204,732.788,3993116
2005-10-05,737.179,741.57,708.616,715.205,4494644
2005-10-06,704.25,728.402,698.727,721.803,7705889
2005-10-07,730.595,750.367,730.595,744.87,7769607
2005-10-11,745.991,756.966,740.499,756.966,4896960
2005-10-12,752.575,758.072,720.707,744.87,8891903
2005-10-13,733.89,739.387,724.006,728.402,9353389
2005-10-14,739.387,759.154,737.179,748.184,3858404
2005-10-17,756.966,756.966,734.986,737.179,2548605
2005-10-18,736.083,736.083,718.514,718.514,3578975
2005-10-19,714.113,728.402,704.25,705.331,3613560
2005-10-20,725.088,728.402,705.331,711.92,2390236
2005-10-21,703.128,711.92,693.23,698.727,2823491
2005-10-24,720.707,725.088,704.25,704.25,3740074
2005-10-25,725.088,740.499,720.707,732.788,6656418
2005-10-26,732.788,750.367,732.788,737.179,4243425
2005-10-27,743.783,745.991,726.204,734.986,2617781
2005-10-28,725.088,727.301,709.717,713.017,6321453
2005-10-31,727.301,752.575,726.204,745.991,4933372
2005-11-01,778.93,802.012,778.93,794.316,10789711
2005-11-02,800.91,823.981,796.509,822.875,6163078
2005-11-04,855.844,873.418,849.245,858.037,6426128
2005-11-07,875.611,885.504,870.123,881.113,4663950
2005-11-08,881.113,893.194,880.002,885.504,5047147
2005-11-09,885.504,885.504,873.418,883.306,4668498
2005-11-10,889.895,920.662,840.463,855.844,7503828
2005-11-11,877.819,889.895,858.037,871.225,4219770
2005-11-14,883.306,896.489,871.225,875.611,2927252
2005-11-15,875.611,877.819,849.245,855.844,3352325
2005-11-16,856.941,873.418,851.438,873.418,3533454
2005-11-17,873.418,884.403,866.819,873.418,3051038
2005-11-18,889.895,927.26,889.895,927.26,5781698
2005-11-21,949.22,982.184,937.144,937.144,8096372
2005-11-22,953.616,964.606,907.469,916.256,6103003
2005-11-24,949.22,952.524,906.372,906.372,5148185
2005-11-25,907.469,926.154,886.601,904.184,4275284
2005-11-28,926.154,971.21,926.154,960.21,8687104
2005-11-29,959.113,971.21,939.342,959.113,7352732
2005-11-30,970.103,981.093,937.144,944.834,5801716
2005-12-01,944.834,970.103,936.037,970.103,6429771
2005-12-02,989.885,1001.95,988.778,992.058,7015947
2005-12-05,996.469,1030.52,995.367,999.758,5474955
2005-12-06,1019.53,1026.13,988.778,989.885,4778637
2005-12-07,996.469,1005.26,981.093,986.585,5717070
2005-12-08,988.778,992.058,977.779,978.885,5957367
2005-12-09,959.113,1025.03,943.738,1023.94,11594340
2005-12-12,1027.23,1037.12,1010.74,1011.85,6422489
2005-12-13,1003.07,1041.52,999.758,1041.52,5449468
2005-12-14,1042.61,1050.3,1005.26,1030.52,8577872
2005-12-15,1005.26,1021.73,996.469,999.758,7386403
2005-12-16,1005.26,1017.34,995.367,1006.36,5270149
2005-12-19,1007.45,1011.85,999.758,1007.45,4377234
2005-12-20,1018.44,1051.41,1014.04,1032.72,8484139
2005-12-21,1049.2,1085.45,1049.2,1067.88,6969526
2005-12-22,1092.02,1150.28,1092.02,1125.01,8270229
2005-12-26,1143.69,1151.36,1128.31,1134.9,3720054
2005-12-27,1127.21,1131.6,1099.74,1105.24,3448811
2005-12-28,1107.42,1129.4,1103.05,1128.31,2452126
2005-12-29,1125.01,1139.29,1109.63,1119.51,2751585
2005-12-30,1115.11,1119.51,1089.85,1101.93,3967632
2006-01-04,1109.63,1125.01,1097.53,1099.74,2963661
2006-01-05,1097.53,1106.33,1090.95,1106.33,7502916
2006-01-06,1114.01,1130.52,1103.05,1106.33,5624227
2006-01-10,1130.52,1130.52,1103.05,1117.31,3886622
2006-01-11,1121.71,1126.11,1098.62,1125.01,5227375
2006-01-12,1134.9,1142.59,1122.8,1142.59,4602961
2006-01-13,1116.21,1123.91,1104.14,1109.63,6409739
2006-01-16,1109.63,1121.71,1097.53,1103.05,3240369
2006-01-17,1096.44,1099.74,1050.3,1071.17,5196426
2006-01-18,1034.91,1034.91,972.286,1006.36,8717150
2006-01-19,1011.85,1061.29,1011.85,1043.7,8311186
2006-01-20,1100.82,1107.42,1073.36,1089.85,6996837
2006-01-23,1054.68,1064.58,1027.23,1040.41,4217940
2006-01-24,1043.7,1051.41,1037.12,1049.2,2809838
2006-01-25,1049.2,1093.15,1029.41,1082.16,5308395
2006-01-26,1087.66,1134.9,1087.66,1132.69,6609083
2006-01-27,1146.97,1177.75,1138.19,1175.56,7034155
2006-01-30,1208.51,1252.46,1187.62,1200.8,6073873
2006-01-31,1211.8,1216.19,1172.24,1181.04,3240369
2006-02-01,1219.49,1219.49,1181.04,1188.72,4654847
2006-02-02,1078.86,1103.05,1055.78,1087.66,35673209
2006-02-03,1093.15,1137.09,1087.66,1130.52,18275330
2006-02-06,1131.6,1131.6,1097.53,1125.01,8858225
2006-02-07,1126.11,1127.21,1082.16,1086.56,9932276
2006-02-08,1074.47,1078.86,1034.91,1060.18,9633735
2006-02-09,1054.68,1054.68,994.271,1039.31,13929947
2006-02-10,1018.44,1037.12,979.997,1030.52,19931924
2006-02-13,984.377,988.778,930.545,952.524,17377851
2006-02-14,948.119,976.682,933.849,964.606,13800700
2006-02-15,988.778,1037.12,981.093,1020.62,15094121
2006-02-16,1048.1,1056.9,1005.26,1016.25,15718537
2006-02-17,1018.44,1033.83,994.271,1005.26,6529895
2006-02-20,979.997,983.286,961.301,972.286,4956138
2006-02-21,966.814,998.662,949.22,998.662,5746198
2006-02-22,989.885,1007.45,974.499,997.565,4791385
2006-02-23,1000.85,1029.41,998.662,1023.94,4412729
2006-02-24,1044.79,1044.79,1014.04,1026.13,4832338
2006-02-27,1034.91,1043.7,1027.23,1027.23,2199086
2006-02-28,1028.33,1034.91,989.885,1021.73,3833834
2006-03-01,999.758,1004.14,993.174,1004.14,3825645
2006-03-02,1020.62,1020.62,990.981,996.469,2655101
2006-03-03,970.103,983.286,959.113,971.21,5079917
2006-03-06,965.697,971.21,945.931,966.814,4934288
2006-03-07,959.113,964.606,948.119,953.616,4442773
2006-03-08,942.641,944.834,925.047,936.037,5844503
2006-03-09,954.717,971.21,944.834,961.301,4214300
2006-03-10,971.21,994.271,967.905,985.479,8370342
2006-03-13,994.271,1005.26,986.585,994.271,3659074
2006-03-14,1005.26,1007.45,986.585,990.981,3965812
2006-03-15,1001.95,1003.07,972.286,973.393,4646652
2006-03-16,972.286,973.393,944.834,963.504,4735858
2006-03-17,964.606,971.21,953.616,959.113,3304996
2006-03-20,969.007,979.997,961.301,974.499,3282233
2006-03-22,996.469,996.469,976.682,976.682,5839946
2006-03-23,986.585,990.981,974.499,977.779,2659656
2006-03-24,984.377,985.479,976.682,977.779,2592296
2006-03-27,978.885,989.885,971.21,984.377,4480995
2006-03-28,983.286,989.885,977.779,984.377,3112942
2006-03-29,984.377,1026.13,981.093,1022.84,8221076
2006-03-30,1066.79,1068.98,1054.68,1054.68,11506043
2006-03-31,1064.58,1070.07,1045.92,1061.29,5346615
2006-04-03,1056.9,1072.27,1056.9,1061.29,5093577
2006-04-04,1062.39,1063.47,1039.31,1040.41,6315081
2006-04-05,1040.41,1049.2,1006.36,1016.25,8291163
2006-04-06,1029.41,1030.52,1007.45,1019.53,6407012
2006-04-07,1017.34,1037.12,1011.85,1034.91,3867505
2006-04-10,1033.83,1037.12,1019.53,1025.03,2687865
2006-04-11,1025.03,1031.62,1004.14,1010.74,3375988
2006-04-12,999.758,1003.07,971.21,972.286,9581854
2006-04-13,997.565,1010.74,987.677,1007.45,6744696
2006-04-14,1016.25,1018.44,1005.26,1017.34,3870240
2006-04-17,1016.25,1016.25,993.174,996.469,1852289
2006-04-18,997.565,1010.74,986.585,1010.74,3914836
2006-04-19,1010.74,1010.74,986.585,986.585,6720133
2006-04-20,987.677,989.885,958.002,967.905,8684377
2006-04-21,964.606,967.905,945.931,963.504,9251443
2006-04-24,954.717,954.717,936.037,940.433,8472292
2006-04-25,947.027,952.524,928.352,937.144,6648225
2006-04-26,955.809,984.377,952.524,970.103,17817491
2006-04-27,979.997,981.093,948.119,952.524,7902495
2006-04-28,950.327,964.606,937.144,964.606,4874211
2006-05-01,965.697,965.697,951.428,961.301,4916983
2006-05-02,965.697,966.814,955.809,959.113,4062307
2006-05-08,970.103,972.286,945.931,945.931,5402135
2006-05-09,955.809,958.002,945.931,945.931,4932464
2006-05-10,950.327,964.606,927.26,938.24,3809258
2006-05-11,936.037,937.144,912.966,917.367,4996182
2006-05-12,911.875,927.26,892.088,927.26,6234986
2006-05-15,917.367,948.119,907.469,944.834,11575227
2006-05-16,949.22,950.327,926.154,926.154,5568705
2006-05-17,922.845,934.936,914.078,933.849,6211314
2006-05-18,922.845,928.352,910.773,925.047,5518641
2006-05-19,933.849,952.524,917.367,945.931,7940732
2006-05-22,978.885,979.997,948.119,961.301,8485950
2006-05-23,955.809,956.925,931.646,931.646,5790794
2006-05-24,933.849,950.327,919.575,950.327,3627209
2006-05-25,950.327,961.301,939.342,955.809,5633326
2006-05-26,960.21,964.606,954.717,961.301,4112356
2006-05-29,972.286,976.682,964.606,972.286,4605699
2006-05-30,964.606,965.697,950.327,950.327,2416629
2006-05-31,918.459,932.733,918.459,926.154,3047408
2006-06-01,937.144,939.342,911.875,921.768,3615377
2006-06-02,918.459,928.352,893.194,928.352,4801384
2006-06-05,920.662,922.845,898.687,906.372,3036482
2006-06-06,907.469,907.469,889.895,893.194,4181533
2006-06-07,872.316,876.707,848.159,851.438,8110025
2006-06-08,837.169,837.169,796.509,823.981,11115561
2006-06-09,856.941,898.687,840.463,876.707,14525238
2006-06-12,854.758,875.611,845.951,863.529,4512860
2006-06-13,842.681,853.636,823.981,853.636,7864276
2006-06-14,839.362,893.194,825.078,873.418,7031420
2006-06-15,895.392,899.798,877.819,881.113,6288687
2006-06-16,919.575,929.438,900.875,929.438,7234402
2006-06-19,917.367,918.459,887.702,894.291,5157290
2006-06-20,884.403,897.605,871.225,876.707,3623568
2006-06-21,862.433,877.819,843.758,856.941,7298111
2006-06-22,865.727,888.789,848.159,876.707,5043517
2006-06-23,854.758,880.002,851.438,877.819,4795012
2006-06-26,875.611,901.986,864.631,896.489,5083560
2006-06-27,891.002,908.575,886.601,893.194,3337769
2006-06-28,885.504,889.895,871.225,885.504,2516757
2006-06-29,878.91,887.702,872.316,878.91,3748276
2006-06-30,898.687,903.083,889.895,900.875,4171521
2006-07-03,899.798,904.184,886.601,901.986,4572924
2006-07-04,914.078,914.078,904.184,910.773,3172101
2006-07-05,904.184,906.372,887.702,887.702,2698792
2006-07-06,867.93,887.702,856.941,864.631,5727995
2006-07-07,863.529,867.93,855.844,860.235,5508629
2006-07-10,840.463,853.636,834.976,848.159,4646652
2006-07-11,843.758,851.438,818.499,821.778,6129395
2006-07-12,821.778,828.367,803.108,811.91,6825711
2006-07-13,797.616,805.306,785.529,789.92,6718310
2006-07-14,786.631,803.108,782.23,792.113,3548025
2006-07-18,793.21,812.991,764.651,772.347,6857566
2006-07-19,766.854,785.529,765.758,772.347,5136353
2006-07-20,815.194,825.078,805.306,820.697,10194429
2006-07-21,809.697,812.991,795.418,804.2,6229524
2006-07-24,786.631,829.464,785.529,829.464,4592043
2006-07-25,833.869,863.529,825.078,860.235,7292657
2006-07-26,863.529,866.819,823.981,823.981,5567802
2006-07-27,816.286,832.768,812.991,825.078,6034740
2006-07-28,876.707,905.286,867.93,898.687,16281958
2006-07-31,887.702,899.798,887.702,894.291,4508297
2006-08-01,891.002,895.392,873.418,877.819,4080497
2006-08-02,866.819,878.91,863.529,878.91,3491589
2006-08-03,876.707,894.291,876.707,880.002,6887607
2006-08-04,889.895,891.002,863.529,863.529,4918807
2006-08-07,865.727,870.123,848.159,848.159,1848657
2006-08-08,847.047,865.727,847.047,849.245,2050712
2006-08-09,840.463,878.91,829.464,854.758,3886622
2006-08-10,855.844,878.91,855.844,872.316,4126923
2006-08-11,872.316,877.819,862.433,870.123,1934210
2006-08-14,871.225,897.605,869.017,895.392,2905417
2006-08-15,895.392,919.575,886.601,916.256,7783260
2006-08-16,945.931,950.327,918.459,921.768,7035977
2006-08-17,937.144,938.24,900.875,903.083,4648479
2006-08-18,917.367,933.849,905.286,931.646,5436722
2006-08-21,920.662,933.849,911.875,914.078,3578975
2006-08-22,914.078,928.352,912.966,927.26,2733384
2006-08-23,926.154,940.433,919.575,937.144,3440615
2006-08-24,936.037,942.641,922.845,927.26,4748599
2006-08-25,940.433,954.717,938.24,943.738,7256248
2006-08-28,934.936,940.433,912.966,919.575,3211245
2006-08-29,930.545,930.545,917.367,918.459,1660230
2006-08-30,921.768,927.26,915.169,922.845,3489774
2006-08-31,925.047,944.834,919.575,934.936,3712775
2006-09-01,938.24,942.641,930.545,936.037,3673639
2006-09-04,950.327,967.905,950.327,963.504,5112684
2006-09-05,960.21,963.504,950.327,952.524,2699702
2006-09-06,941.545,950.327,931.646,931.646,4272557
2006-09-07,917.367,918.459,888.789,898.687,8922848
2006-09-08,888.789,916.256,883.306,915.169,6298704
2006-09-11,916.256,917.367,891.002,891.002,1720313
2006-09-12,895.392,896.489,881.113,881.113,2405702
2006-09-13,904.184,912.966,894.291,898.687,3254022
2006-09-14,900.875,912.966,900.875,912.966,3102020
2006-09-15,900.875,917.367,894.291,917.367,3776490
2006-09-19,950.327,954.717,927.26,930.545,5113593
2006-09-20,925.047,926.154,906.372,912.966,4185178
2006-09-21,914.078,923.956,901.986,923.956,2962754
2006-09-22,915.169,923.956,908.575,921.768,3133877
2006-09-25,921.768,933.849,889.895,903.083,5087197
2006-09-26,917.367,933.849,896.489,906.372,3654519
2006-09-27,922.845,941.545,917.367,939.342,5067174
2006-09-28,943.738,956.925,943.738,953.616,7066930
2006-09-29,962.418,979.997,962.418,978.885,7431922
2006-10-02,987.677,999.758,979.997,995.367,8573326
2006-10-03,979.997,981.093,970.103,976.682,5660641
2006-10-04,964.606,973.393,933.849,941.545,6748351
2006-10-05,955.809,967.905,952.524,960.21,5949178
2006-10-06,950.327,981.093,944.834,973.393,5648811
2006-10-10,952.524,985.479,952.524,958.002,4703094
2006-10-11,958.002,975.591,950.327,950.327,5269242
2006-10-12,950.327,972.286,942.641,945.931,3104743
2006-10-13,966.814,979.997,961.301,975.591,3629938
2006-10-16,988.778,1005.26,988.778,994.271,8538745
2006-10-17,1004.14,1006.36,994.271,1005.26,3646324
2006-10-18,993.174,996.469,961.301,979.997,9233240
2006-10-19,981.093,986.585,954.717,958.002,6244992
2006-10-20,964.606,1001.95,958.002,1001.95,7929804
2006-10-23,1007.45,1032.72,1004.14,1032.72,13603180
2006-10-24,1038.22,1044.79,1021.73,1025.03,6839362
2006-10-25,1033.83,1037.12,1019.53,1019.53,3180298
2006-10-26,1030.52,1032.72,1028.33,1030.52,1957874
2006-10-27,1036.02,1037.12,1006.36,1015.14,3505249
2006-10-30,988.778,990.981,965.697,983.286,7486530
2006-10-31,972.286,992.058,969.007,983.286,3950344
2006-11-01,977.779,982.184,962.418,962.418,5070815
2006-11-02,961.301,962.418,947.027,952.524,3787406
2006-11-06,943.738,956.925,938.24,953.616,3721882
2006-11-07,966.814,969.007,938.24,938.24,4463699
2006-11-08,940.433,941.545,918.459,922.845,4671233
2006-11-09,920.662,927.26,908.575,910.773,2761602
2006-11-10,906.372,911.875,886.601,894.291,4997091
2006-11-13,905.286,908.575,886.601,896.489,4382694
2006-11-14,912.966,936.037,906.372,915.169,6645496
2006-11-15,936.037,944.834,932.733,934.936,5323857
2006-11-16,945.931,955.809,936.037,942.641,5721621
2006-11-17,944.834,953.616,933.849,934.936,3390557
2006-11-20,933.849,949.22,914.078,923.956,6488024
2006-11-21,943.738,947.027,934.936,939.342,5846327
2006-11-22,944.834,949.22,940.433,945.931,3382369
2006-11-24,944.834,949.22,933.849,943.738,3170284
2006-11-27,926.154,943.738,915.169,939.342,2757950
2006-11-28,918.459,934.936,915.169,929.438,4098705
2006-11-29,940.433,974.499,934.936,972.286,6272300
2006-11-30,985.479,996.469,982.184,994.271,7194359
2006-12-01,988.778,993.174,981.093,987.677,3088369
2006-12-04,990.981,1003.07,988.778,999.758,3594445
2006-12-05,999.758,1006.36,987.677,995.367,4577476
2006-12-06,988.778,1003.07,987.677,1003.07,3135696
2006-12-07,1003.07,1004.14,994.271,998.662,2761602
2006-12-08,998.662,999.758,987.677,993.174,3637217
2006-12-11,992.058,999.758,988.778,994.271,1885051
2006-12-12,1005.26,1006.36,996.469,1003.07,4633003
2006-12-13,992.058,1018.44,989.885,1016.25,4812317
2006-12-14,1021.73,1021.73,1010.74,1020.62,1966069
2006-12-15,1021.73,1032.72,1021.73,1030.52,7202545
2006-12-18,1029.41,1034.91,1027.23,1031.62,4227048
2006-12-19,1028.33,1028.33,1008.56,1008.56,2560446
2006-12-20,1009.65,1015.14,999.758,1008.56,4331724
2006-12-21,1000.85,1006.36,995.367,999.758,3659074
2006-12-22,999.758,1003.07,992.058,998.662,2495806
2006-12-25,999.758,1012.95,995.367,1008.56,2787085
2006-12-26,1000.85,1010.74,992.058,1010.74,2666940
2006-12-27,1008.56,1012.95,997.565,997.565,1823160
2006-12-28,998.662,999.758,993.174,994.271,2092592
2006-12-29,1006.36,1015.14,999.758,1001.95,1769461
2007-01-04,1016.25,1021.73,1005.26,1014.04,3025557
2007-01-05,1018.44,1019.53,996.469,998.662,3986745
2007-01-09,988.778,994.271,974.499,976.682,6200394
2007-01-10,976.682,978.885,954.717,958.002,6503496
2007-01-11,958.002,964.606,951.428,959.113,3076531
2007-01-12,966.814,972.286,962.418,967.905,4359938
2007-01-15,973.393,984.377,972.286,978.885,5549590
2007-01-16,979.997,992.058,979.997,984.377,4401807
2007-01-17,982.184,986.585,970.103,984.377,2706989
2007-01-18,981.093,986.585,977.779,981.093,2797097
2007-01-19,977.779,987.677,976.682,979.997,2300109
2007-01-22,975.591,987.677,974.499,982.184,3387826
2007-01-23,982.184,982.184,969.007,969.007,3121138
2007-01-24,971.21,981.093,956.925,963.504,3734623
2007-01-25,964.606,977.779,948.119,965.697,6524428
2007-01-26,965.697,970.103,951.428,951.428,3887536
2007-01-29,944.834,967.905,931.646,934.936,6265931
2007-01-30,938.24,947.027,934.936,940.433,3743728
2007-01-31,951.428,954.717,934.936,937.144,4116911
2007-02-01,939.342,945.931,917.367,919.575,6980452
2007-02-02,916.256,917.367,889.895,894.291,14116547
2007-02-05,894.291,909.677,882.205,886.601,10150730
2007-02-06,887.702,894.291,885.504,888.789,4008587
2007-02-07,889.895,892.088,848.159,856.941,13606829
2007-02-08,861.342,872.316,858.037,867.93,6439785
2007-02-09,859.149,865.727,854.758,856.941,8580614
2007-02-13,878.91,878.91,860.235,866.819,6787494
2007-02-14,867.93,871.225,862.433,862.433,6063863
2007-02-15,866.819,875.611,860.235,862.433,5914586
2007-02-16,864.631,886.601,862.433,875.611,7196167
2007-02-19,883.306,887.702,873.418,875.611,6630017
2007-02-20,880.002,893.194,877.819,893.194,7515658
2007-02-21,893.194,905.286,891.002,904.184,10126153
2007-02-22,904.184,908.575,886.601,887.702,7864276
2007-02-23,893.194,901.986,875.611,899.798,5863616
2007-02-26,904.184,905.286,882.205,885.504,6092991
2007-02-27,886.601,888.789,867.93,878.91,5324762
2007-02-28,830.565,864.631,825.078,851.438,9335179
2007-03-01,852.535,855.844,831.662,836.062,7778712
2007-03-02,837.169,849.245,830.565,838.26,10276344
2007-03-05,825.078,825.078,793.21,793.21,8808165
2007-03-06,786.631,812.991,786.631,812.991,6395179
2007-03-07,820.697,823.981,796.509,806.397,6100272
2007-03-08,796.509,812.991,786.631,793.21,9448043
2007-03-09,799.819,805.306,791.022,791.022,9285117
2007-03-12,802.012,812.991,798.717,809.697,4669407
2007-03-13,812.991,838.26,811.91,829.464,10944446
2007-03-14,820.697,834.976,806.397,811.91,8717150
2007-03-15,820.697,829.464,807.489,821.778,6206764
2007-03-16,828.367,844.854,818.499,829.464,8931961
2007-03-19,837.169,860.235,832.768,859.149,7711352
2007-03-20,874.514,878.91,853.636,853.636,8005355
2007-03-22,875.611,876.707,864.631,866.819,6424308
2007-03-23,871.225,872.316,854.758,860.235,3854762
2007-03-26,865.727,869.017,856.941,859.149,1928750
2007-03-27,856.941,858.037,841.56,844.854,4199739
2007-03-28,836.062,849.245,830.565,838.26,3908469
2007-03-29,834.976,838.26,817.392,836.062,4833254
2007-03-30,837.169,842.681,833.869,834.976,2373850
2007-04-02,840.463,845.951,821.778,821.778,3127503
2007-04-03,829.464,831.662,819.59,825.078,5188228
2007-04-04,836.062,851.438,827.281,850.347,5292905
2007-04-05,847.047,850.347,836.062,840.463,3943061
2007-04-06,850.347,853.636,838.26,847.047,3177567
2007-04-09,856.941,863.529,855.844,863.529,3481579
2007-04-10,860.235,861.342,836.062,842.681,5976482
2007-04-11,834.976,841.56,826.184,831.662,5119062
2007-04-12,826.184,831.662,822.875,823.981,5428531
2007-04-13,823.981,829.464,807.489,809.697,4070489
2007-04-16,814.083,831.662,812.991,817.392,4142393
2007-04-17,829.464,830.565,812.991,816.286,3156633
2007-04-18,818.499,832.768,812.991,818.499,4472804
2007-04-19,818.499,819.59,807.489,810.788,7359099
2007-04-20,809.697,809.697,795.418,798.717,5054433
2007-04-23,794.316,798.717,782.23,784.423,6874868
2007-04-24,778.93,783.336,767.941,773.448,9071219
2007-04-25,778.93,791.022,771.245,784.423,8291163
2007-04-26,817.392,827.281,805.306,827.281,11867403
2007-04-27,838.26,851.438,828.367,834.976,11889249
2007-05-01,832.768,832.768,809.697,809.697,6542643
2007-05-02,810.788,814.083,795.418,796.509,5524099
2007-05-07,802.012,806.397,785.529,788.824,8016279
2007-05-08,791.022,793.21,782.23,783.336,5726167
2007-05-09,785.529,794.316,771.245,776.732,7704984
2007-05-10,781.123,786.631,780.027,785.529,6363326
2007-05-11,780.027,781.123,771.245,777.839,3851123
2007-05-14,785.529,788.824,769.047,771.245,4789561
2007-05-15,771.245,771.245,752.575,758.072,6847553
2007-05-16,759.154,769.047,751.463,760.25,8771760
2007-05-17,760.25,769.047,756.966,758.072,8221076
2007-05-18,760.25,771.245,759.154,765.758,7303577
2007-05-21,766.854,776.732,761.357,764.651,6651866
2007-05-22,761.357,775.641,749.27,774.544,7754132
2007-05-23,781.123,795.418,781.123,791.022,8961085
2007-05-24,791.022,806.397,783.336,798.717,7777796
2007-05-25,792.113,802.012,787.717,798.717,7192535
2007-05-28,802.012,809.697,800.91,808.595,5165479
2007-05-29,811.91,826.184,810.788,821.778,8701675
2007-05-30,821.778,826.184,802.012,806.397,8564228
2007-05-31,812.991,823.981,804.2,807.489,7311775
2007-06-01,811.91,820.697,807.489,807.489,6464358
2007-06-04,810.788,814.083,792.113,795.418,6839362
2007-06-05,791.022,798.717,791.022,795.418,4622085
2007-06-06,794.316,794.316,782.23,783.336,4198825
2007-06-07,783.336,786.631,776.732,782.23,7512924
2007-06-08,782.23,784.423,780.027,781.123,7927064
2007-06-11,785.529,787.717,774.544,775.641,7821491
2007-06-12,769.047,777.839,765.758,775.641,7927982
2007-06-13,767.941,772.347,762.458,763.56,7602137
2007-06-14,766.854,771.245,756.966,756.966,9341560
2007-06-15,764.651,774.544,759.154,774.544,5445827
2007-06-18,796.509,797.616,780.027,782.23,4201558
2007-06-19,783.336,783.336,771.245,771.245,4975249
2007-06-20,774.544,784.423,771.245,782.23,4752238
2007-06-21,782.23,786.631,776.732,776.732,4139660
2007-06-22,782.23,793.21,778.93,789.92,6761088
2007-06-25,785.529,797.616,781.123,788.824,5582356
2007-06-26,786.631,787.717,769.047,776.732,4115087
2007-06-27,769.047,771.245,760.25,763.56,4660309
2007-06-28,770.139,776.732,766.854,771.245,4559273
2007-06-29,786.631,797.616,778.93,795.418,7833322
2007-07-02,795.418,811.91,792.113,811.91,6325997
2007-07-03,816.286,822.875,798.717,806.397,8211066
2007-07-04,811.91,816.286,807.489,809.697,4262540
2007-07-05,810.788,816.286,808.595,816.286,3850216
2007-07-06,819.59,822.875,809.697,814.083,7240769
2007-07-09,818.499,820.697,798.717,804.2,7508378
2007-07-10,796.509,798.717,789.92,793.21,7654922
2007-07-11,785.529,794.316,781.123,785.529,7873368
2007-07-12,782.23,785.529,776.732,780.027,4589306
2007-07-13,789.92,797.616,782.23,797.616,5798080
2007-07-17,796.509,802.012,770.139,777.839,8833656
2007-07-18,777.839,778.93,770.139,771.245,4350835
2007-07-19,773.448,778.93,771.245,772.347,3557122
2007-07-20,780.027,804.2,775.641,804.2,10696868
2007-07-23,789.92,794.316,786.631,789.92,4487367
2007-07-24,793.21,802.012,781.123,802.012,4874211
2007-07-25,780.027,791.022,774.544,788.824,5119062
2007-07-26,792.113,798.717,760.25,760.25,8710763
2007-07-27,751.463,755.869,738.291,739.387,11126485
2007-07-30,809.697,849.245,796.509,848.159,38057061
2007-07-31,837.169,875.611,836.062,867.93,22833694
2007-08-01,845.951,859.149,839.362,840.463,13787044
2007-08-02,834.976,838.26,804.2,805.306,12415352
2007-08-03,826.184,860.235,823.981,860.235,13436620
2007-08-06,853.636,866.819,829.464,866.819,11226609
2007-08-07,866.819,867.93,842.681,849.245,5637876
2007-08-08,842.681,867.93,841.56,863.529,8668900
2007-08-09,866.819,904.184,865.727,899.798,18086001
2007-08-10,878.91,905.286,873.418,883.306,15697590
2007-08-13,881.113,881.113,830.565,832.768,13432068
2007-08-14,833.869,849.245,821.778,837.169,8240187
2007-08-15,832.768,842.681,821.778,829.464,7226211
2007-08-16,820.697,833.869,809.697,823.981,9496292
2007-08-17,809.697,828.367,769.047,781.123,9781191
2007-08-20,803.108,826.184,798.717,804.2,5445827
2007-08-21,804.2,849.245,793.21,841.56,7349994
2007-08-22,842.681,853.636,840.463,844.854,3754646
2007-08-23,853.636,860.235,827.281,841.56,5797161
2007-08-24,819.59,827.281,807.489,817.392,6179462
2007-08-27,827.281,830.565,811.91,812.991,3353232
2007-08-28,809.697,821.778,807.489,818.499,2463960
2007-08-29,807.489,843.758,805.306,842.681,9564558
2007-08-30,856.941,880.002,853.636,876.707,11710847
2007-08-31,881.113,896.489,880.002,892.088,7701348
2007-09-03,885.504,897.605,869.017,869.017,5638788
2007-09-04,867.93,878.91,863.529,872.316,3395103
2007-09-05,892.088,903.083,875.611,881.113,7729549
2007-09-06,876.707,889.895,870.123,889.895,4223405
2007-09-07,893.194,903.083,887.702,903.083,6579955
2007-09-10,882.205,882.205,859.149,860.235,8457736
2007-09-11,861.342,887.702,858.037,882.205,7457406
2007-09-12,883.306,900.875,878.91,885.504,5124524
2007-09-13,878.91,893.194,851.438,852.535,10738739
2007-09-14,851.438,867.93,849.245,862.433,6478919
2007-09-18,855.844,855.844,829.464,843.758,9688345
2007-09-19,858.037,874.514,848.159,861.342,7722274
2007-09-20,880.002,888.789,863.529,888.789,6944037
2007-09-21,884.403,899.798,877.819,894.291,6054756
2007-09-25,881.113,894.291,865.727,886.601,7533861
2007-09-26,892.088,898.687,870.123,878.91,6430678
2007-09-27,881.113,894.291,870.123,883.306,7066012
2007-09-28,877.819,893.194,877.819,882.205,3786498
2007-10-01,875.611,885.504,859.149,859.149,4896960
2007-10-02,881.113,910.773,881.113,906.372,10264508
2007-10-03,901.986,932.733,894.291,927.26,14253997
2007-10-04,922.845,922.845,906.372,920.662,6773834
2007-10-05,921.768,929.438,908.575,918.459,4332634
2007-10-09,910.773,918.459,892.088,904.184,6460720
2007-10-10,914.078,918.459,908.575,910.773,2418448
2007-10-11,912.966,928.352,908.575,925.047,3723688
2007-10-12,923.956,938.24,921.768,932.733,5068086
2007-10-15,937.144,939.342,910.773,910.773,5153649
2007-10-16,921.768,928.352,898.687,905.286,4849631
2007-10-17,906.372,910.773,888.789,908.575,6001960
2007-10-18,905.286,917.367,904.184,907.469,4349016
2007-10-19,898.687,901.986,880.002,881.113,4940657
2007-10-22,862.433,870.123,849.245,860.235,4192456
2007-10-23,915.169,944.834,909.677,937.144,18542930
2007-10-24,936.037,944.834,921.768,921.768,8888260
2007-10-25,922.845,933.849,903.083,932.733,6717402
2007-10-26,936.037,961.301,929.438,959.113,8207427
2007-10-29,960.21,963.504,930.545,945.931,11827349
2007-10-30,939.342,958.002,934.936,936.037,7303577
2007-10-31,927.26,950.327,919.575,950.327,6376066
2007-11-01,956.925,956.925,929.438,931.646,5106316
2007-11-02,909.677,944.834,899.798,930.545,5292006
2007-11-05,932.733,936.037,908.575,915.169,3976730
2007-11-06,912.966,930.545,908.575,915.169,4602961
2007-11-07,918.459,930.545,916.256,918.459,5726167
2007-11-08,901.986,912.966,884.403,887.702,6511689
2007-11-09,895.392,897.605,852.535,852.535,6652780
2007-11-12,809.697,837.169,797.616,820.697,13102573
2007-11-13,818.499,827.281,804.2,810.788,6802052
2007-11-14,825.078,855.844,816.286,848.159,8180110
2007-11-15,849.245,854.758,827.281,836.062,5630597
2007-11-16,814.083,850.347,814.083,826.184,7145200
2007-11-19,836.062,855.844,834.976,844.854,6322369
2007-11-20,849.245,872.316,828.367,870.123,10001458
2007-11-21,859.149,872.316,848.159,859.149,6513513
2007-11-22,826.184,853.636,825.078,844.854,7776888
2007-11-26,836.062,841.56,820.697,833.869,10044236
2007-11-27,818.499,865.727,818.499,859.149,6351490
2007-11-28,869.017,895.392,863.529,884.403,9433480
2007-11-29,905.286,919.575,904.184,915.169,8147351
2007-11-30,907.469,915.169,893.194,914.078,5785334
2007-12-03,906.372,912.966,893.194,901.986,3496137
2007-12-04,891.002,916.256,891.002,899.798,4387242
2007-12-05,888.789,921.768,887.702,918.459,7440108
2007-12-06,933.849,956.925,929.438,955.809,12589195
2007-12-07,953.616,958.002,941.545,941.545,5707054
2007-12-10,942.641,950.327,936.037,936.037,7722274
2007-12-11,933.849,943.738,933.849,936.037,3085632
2007-12-12,920.662,934.936,916.256,925.047,6103910
2007-12-13,919.575,922.845,891.002,891.002,8343950
2007-12-14,881.113,897.605,880.002,889.895,12370754
2007-12-17,883.306,884.403,861.342,861.342,4706726
2007-12-18,853.636,867.93,845.951,856.941,6739242
2007-12-19,862.433,869.017,845.951,850.347,5376648
2007-12-20,856.941,861.342,850.347,855.844,3524364
2007-12-21,862.433,907.469,858.037,896.489,11019079
2007-12-25,907.469,910.773,898.687,901.986,2645999
2007-12-26,904.184,920.662,901.986,919.575,2473061
2007-12-27,919.575,926.154,912.966,919.575,2879009
2007-12-28,908.575,912.966,896.489,909.677,2202720
2008-01-04,920.662,920.662,855.844,881.113,7427367
2008-01-07,860.235,864.631,839.362,839.362,8846387
2008-01-08,840.463,873.418,828.367,870.123,9215034
2008-01-09,848.159,850.347,833.869,842.681,7457406
2008-01-10,847.047,860.235,829.464,829.464,7294472
2008-01-11,831.662,833.869,789.92,797.616,8901014
2008-01-15,808.595,809.697,748.184,767.941,13072525
2008-01-16,741.57,741.57,695.448,695.448,16828083
2008-01-17,716.306,731.692,699.844,724.006,10446560
2008-01-18,713.017,753.661,703.128,745.991,9738412
2008-01-21,725.088,728.402,710.814,710.814,7170691
2008-01-22,688.844,703.128,667.976,667.976,8825463
2008-01-23,692.138,736.083,692.138,707.509,15270700
2008-01-24,729.494,747.087,722.91,745.991,13517627
2008-01-25,822.875,822.875,783.336,794.316,14559821
2008-01-28,788.824,788.824,748.184,749.27,8782674
2008-01-29,769.047,778.93,763.56,777.839,5764404
2008-01-30,785.529,793.21,773.448,784.423,7728654
2008-01-31,763.56,791.022,761.357,765.758,9594595
2008-02-01,775.641,796.509,775.641,782.23,7059640
2008-02-04,822.875,840.463,802.012,840.463,14359575
2008-02-05,850.347,864.631,838.26,858.037,11784575
2008-02-06,814.083,839.362,787.717,787.717,13346506
2008-02-07,776.732,783.336,759.154,765.758,13899005
2008-02-08,756.966,772.347,755.869,756.966,5312023
2008-02-12,759.154,789.92,753.661,789.92,7236221
2008-02-13,789.92,798.717,782.23,786.631,5467663
2008-02-14,819.59,848.159,819.59,828.367,10624960
2008-02-15,818.499,818.499,793.21,793.21,7757771
2008-02-18,792.113,802.012,788.824,789.92,5679754
2008-02-19,800.91,800.91,781.123,796.509,5261954
2008-02-20,781.123,784.423,738.291,740.499,15277986
2008-02-21,747.087,762.458,742.687,754.763,10254506
2008-02-22,755.869,761.357,745.991,759.154,6123037
2008-02-25,766.854,786.631,766.854,785.529,7053264
2008-02-26,788.824,795.418,777.839,782.23,5194604
2008-02-27,792.113,802.012,775.641,783.336,6754708
2008-02-28,783.336,785.529,771.245,776.732,5349341
2008-02-29,756.966,773.448,756.966,773.448,6778384
2008-03-03,752.575,752.575,724.006,728.402,7857902
2008-03-04,730.595,736.083,719.61,726.204,5994683
2008-03-05,741.57,750.367,733.89,740.499,8019916
2008-03-06,751.463,774.544,750.367,773.448,9593683
2008-03-07,740.499,763.56,736.083,750.367,7851532
2008-03-10,736.083,744.87,722.91,725.088,5908219
2008-03-11,708.616,739.387,699.844,731.692,6913092
2008-03-12,759.154,772.347,743.783,748.184,8095471
2008-03-13,730.595,742.687,710.814,714.113,5342064
2008-03-14,725.088,744.87,714.113,722.91,14465168
2008-03-17,700.93,702.037,682.255,692.138,9752977
2008-03-18,676.763,707.509,662.473,707.509,13082546
2008-03-19,736.083,740.499,682.255,707.509,10761491
2008-03-21,700.93,709.717,684.448,709.717,6498032
2008-03-24,700.93,713.017,687.747,687.747,4821415
2008-03-25,698.727,702.037,682.255,694.336,10448377
2008-03-26,688.844,698.727,678.956,685.545,8601549
2008-03-27,677.854,682.255,670.184,675.666,5760757
2008-03-28,667.976,681.154,663.575,672.367,7785077
2008-03-31,678.956,684.448,661.387,673.468,6580867
2008-04-01,673.468,703.128,666.869,689.945,12305215
2008-04-02,715.205,743.783,710.814,743.783,11636207
2008-04-03,747.087,765.758,739.387,755.869,7094232
2008-04-04,749.27,755.869,737.179,750.367,4183355
2008-04-07,749.27,773.448,737.179,766.854,7693157
2008-04-08,767.941,777.839,762.458,777.839,7828774
2008-04-09,775.641,780.027,753.661,770.139,4735858
2008-04-10,762.458,762.458,736.083,736.083,5588728
2008-04-11,743.783,767.941,742.687,754.763,7847887
2008-04-14,732.788,749.27,724.006,743.783,5424888
2008-04-15,732.788,734.986,721.803,721.803,6406103
2008-04-16,733.89,764.651,732.788,760.25,8984744
2008-04-17,776.732,787.717,763.56,787.717,7356366
2008-04-18,780.027,785.529,756.966,781.123,10838857
2008-04-21,803.108,811.91,800.91,803.108,7889763
2008-04-22,782.23,786.631,760.25,770.139,8289344
2008-04-23,752.575,778.93,749.27,777.839,7299020
2008-04-24,802.012,830.565,795.418,819.59,18624851
2008-04-25,840.463,871.225,834.976,845.951,18034126
2008-04-28,847.047,862.433,828.367,849.245,6873044
2008-04-30,850.347,867.93,848.159,860.235,11192933
2008-05-01,849.245,858.037,834.976,843.758,6493486
2008-05-02,862.433,878.91,856.941,878.91,8424961
2008-05-07,880.002,909.677,880.002,900.875,9456236
2008-05-08,897.605,903.083,877.819,884.403,8618838
2008-05-09,884.403,889.895,847.047,847.047,7555703
2008-05-12,855.844,880.002,849.245,873.418,5778969
2008-05-13,874.514,874.514,845.951,851.438,7301758
2008-05-14,855.844,858.037,840.463,852.535,5613308
2008-05-15,859.149,859.149,839.362,840.463,7081478
2008-05-16,845.951,850.347,838.26,842.681,5106316
2008-05-19,850.347,875.611,843.758,875.611,7448308
2008-05-20,865.727,869.017,848.159,851.438,3998576
2008-05-21,844.854,845.951,832.768,843.758,4472804
2008-05-22,830.565,848.159,822.875,840.463,4575661
2008-05-23,834.976,855.844,828.367,834.976,6789306
2008-05-26,828.367,832.768,814.083,814.083,4571105
2008-05-27,822.875,828.367,810.788,816.286,5421246
2008-05-28,827.281,833.869,816.286,816.286,4732213
2008-05-29,821.778,848.159,817.392,838.26,7182523
2008-05-30,847.047,862.433,843.758,862.433,5241032
2008-06-02,873.418,885.504,858.037,878.91,9785730
2008-06-03,867.93,875.611,854.758,864.631,4954306
2008-06-04,866.819,896.489,860.235,885.504,9316973
2008-06-05,898.687,900.875,885.504,894.291,4842341
2008-06-06,901.986,906.372,881.113,886.601,4398164
2008-06-09,861.342,884.403,860.235,884.403,3690928
2008-06-10,883.306,907.469,878.91,891.002,7806016
2008-06-11,903.083,905.286,872.316,888.789,4874211
2008-06-12,880.002,880.002,842.681,847.047,8035397
2008-06-13,856.941,867.93,845.951,855.844,6421573
2008-06-16,865.727,886.601,862.433,883.306,4053198
2008-06-17,889.895,900.875,886.601,900.875,7431006
2008-06-18,891.002,910.773,888.789,907.469,7290829
2008-06-19,900.875,900.875,874.514,885.504,4781368
2008-06-20,883.306,897.605,855.844,856.941,7482889
2008-06-23,839.362,845.951,826.184,832.768,10041514
2008-06-24,825.078,832.768,815.194,829.464,9109448
2008-06-25,818.499,826.184,810.788,823.981,7759595
2008-06-26,818.499,830.565,815.194,817.392,5738001
2008-06-27,796.509,806.397,795.418,804.2,6876681
2008-06-30,797.616,798.717,776.732,776.732,7523849
2008-07-01,789.92,808.595,786.631,792.113,7627607
2008-07-02,786.631,793.21,753.661,754.763,10611311
2008-07-03,753.661,774.544,747.087,770.139,8178298
2008-07-04,763.56,787.717,759.154,786.631,4761345
2008-07-07,782.23,785.529,767.941,784.423,3569863
2008-07-08,774.544,783.336,756.966,766.854,6809331
2008-07-09,785.529,787.717,764.651,771.245,3746457
2008-07-10,769.047,788.824,758.072,771.245,6467995
2008-07-11,776.732,806.397,765.758,795.418,10140722
2008-07-14,796.509,816.286,785.529,791.022,6554470
2008-07-15,788.824,791.022,775.641,775.641,5236482
2008-07-16,784.423,797.616,778.93,789.92,6128486
2008-07-17,797.616,805.306,752.575,763.56,11753632
2008-07-18,765.758,766.854,744.87,744.87,7970765
2008-07-22,758.072,765.758,752.575,761.357,5385748
2008-07-23,761.357,774.544,755.869,767.941,6670065
2008-07-24,773.448,793.21,772.347,788.824,9086690
2008-07-25,788.824,797.616,781.123,788.824,8518718
2008-07-28,792.113,798.717,783.336,789.92,5377566
2008-07-29,780.027,788.824,764.651,776.732,7113343
2008-07-30,804.2,853.636,804.2,853.636,19210121
2008-07-31,848.159,853.636,834.976,847.047,8455005
2008-08-01,831.662,845.951,823.981,839.362,5971020
2008-08-04,843.758,849.245,822.875,825.078,4329894
2008-08-05,828.367,838.26,814.083,826.184,6363326
2008-08-06,848.159,851.438,834.976,845.951,5940985
2008-08-07,853.636,860.235,840.463,852.535,10901670
2008-08-08,849.245,869.017,842.681,854.758,6241360
2008-08-11,866.819,876.707,861.342,870.123,6093905
2008-08-12,871.225,872.316,842.681,863.529,4434575
2008-08-13,859.149,859.149,828.367,840.463,6099371
2008-08-14,826.184,840.463,821.778,828.367,3788322
2008-08-15,823.981,842.681,823.981,842.681,4514673
2008-08-18,843.758,856.941,840.463,856.941,4972522
2008-08-19,829.464,831.662,817.392,822.875,6871223
2008-08-20,800.91,816.286,798.717,799.819,8105475
2008-08-21,800.91,802.012,781.123,789.92,6353312
2008-08-22,782.23,785.529,771.245,777.839,6452522
2008-08-25,788.824,795.418,775.641,780.027,5646981
2008-08-26,773.448,791.022,770.139,788.824,3466104
2008-08-27,787.717,794.316,783.336,791.022,3054689
2008-08-28,793.21,794.316,778.93,793.21,3487037
2008-08-29,793.21,815.194,785.529,811.91,6443422
2008-09-01,805.306,805.306,791.022,796.509,3604459
2008-09-02,807.489,826.184,794.316,807.489,9440761
2008-09-03,814.083,816.286,804.2,810.788,3124768
2008-09-04,807.489,807.489,783.336,798.717,8690745
2008-09-05,770.139,786.631,759.154,784.423,6794777
2008-09-08,798.717,830.565,795.418,818.499,11111920
2008-09-09,807.489,811.91,799.819,809.697,5055338
2008-09-10,787.717,792.113,778.93,782.23,7429186
2008-09-11,769.047,772.347,754.763,758.072,9870389
2008-09-12,769.047,771.245,756.966,762.458,7953474
2008-09-16,730.595,745.991,724.006,739.387,9052098
2008-09-17,754.763,764.651,738.291,752.575,8051777
2008-09-18,730.595,745.991,728.402,737.179,5738001
2008-09-19,745.991,752.575,741.57,752.575,5234663
2008-09-22,766.854,766.854,748.184,750.367,4843262
2008-09-24,736.083,753.661,734.986,753.661,8733528
2008-09-25,741.57,741.57,725.088,730.595,8822730
2008-09-26,719.61,724.006,693.23,709.717,12914152
2008-09-29,714.113,724.006,700.93,709.717,4151500
2008-09-30,674.57,717.417,649.301,700.93,8779035
2008-10-01,711.92,725.088,699.844,714.113,6254095
2008-10-02,717.417,717.417,685.545,686.661,8211969
2008-10-03,681.154,681.154,639.407,643.808,10499355
2008-10-06,621.824,626.215,580.092,621.824,13690567
2008-10-07,566.909,614.143,566.909,614.143,10831576
2008-10-08,580.092,583.367,524.057,533.935,13321933
2008-10-09,529.539,557.016,529.539,531.747,13706956
2008-10-10,485.591,549.326,479.004,537.239,13850766
2008-10-14,592.164,594.367,588.869,592.164,7696784
2008-10-15,582.27,591.062,564.702,571.3,9984170
2008-10-16,522.94,546.021,488.899,493.285,14363226
2008-10-17,509.767,527.361,489.997,491.099,7673134
2008-10-20,496.592,515.275,491.099,515.275,7881563
2008-10-21,542.727,555.91,538.336,542.727,8061791
2008-10-22,528.448,529.539,496.592,499.879,6212228
2008-10-23,450.447,499.879,446.052,485.591,12328880
2008-10-24,458.135,462.527,430.663,430.663,10003281
2008-10-27,409.793,425.176,375.733,385.623,16843558
2008-10-28,422.975,444.938,421.879,440.553,9562736
2008-10-29,499.879,499.879,495.492,495.492,2450298
2008-10-30,500.986,554.818,492.184,550.422,15642068
2008-10-31,558.128,603.158,537.239,548.219,16131767
2008-11-04,609.752,615.255,577.874,589.971,10593095
2008-11-05,591.062,631.722,591.062,631.722,7829688
2008-11-06,600.955,600.955,562.499,569.082,10050612
2008-11-07,538.336,591.062,522.94,589.971,12207826
2008-11-10,594.367,615.255,583.367,593.27,7456493
2008-11-11,602.052,616.326,591.062,598.752,8474114
2008-11-12,587.778,611.94,575.691,587.778,8366710
2008-11-13,562.499,567.996,551.514,557.016,9515403
2008-11-14,589.971,591.062,531.747,539.432,10863443
2008-11-17,533.935,564.702,519.651,548.219,8647059
2008-11-18,539.432,549.326,528.448,528.448,7056907
2008-11-19,533.935,538.336,513.067,513.067,8925581
2008-11-20,474.61,474.61,458.135,458.135,14100161
2008-11-21,447.148,483.398,403.201,477.912,29911540
2008-11-25,527.361,529.539,489.997,508.676,14317708
2008-11-26,494.385,500.986,475.707,475.707,7930720
2008-11-27,494.385,503.174,488.899,493.285,6698283
2008-11-28,496.592,526.245,492.184,525.138,7580282
2008-12-01,521.844,522.94,495.492,498.778,6226791
2008-12-02,462.527,471.321,450.447,450.447,10214448
2008-12-03,462.527,466.921,437.26,444.938,10583086
2008-12-04,449.343,449.343,413.091,418.58,10963561
2008-12-05,427.37,428.471,403.201,408.691,10074274
2008-12-08,410.897,425.176,405.404,421.879,11461450
2008-12-09,427.37,441.654,410.897,411.991,11459626
2008-12-10,419.683,438.356,411.991,436.163,9125828
2008-12-11,431.764,432.87,405.404,418.58,16825357
2008-12-12,399.903,403.201,363.645,386.723,24482092
2008-12-15,392.21,399.903,384.518,384.518,12266083
2008-12-16,385.623,396.612,376.839,390.013,11391356
2008-12-17,406.494,409.793,393.31,406.494,12696609
2008-12-18,398.817,405.404,374.638,382.33,14870209
2008-12-19,384.518,394.417,363.645,366.945,29466447
2008-12-22,361.453,390.013,343.873,387.811,28863875
2008-12-24,383.422,383.422,364.753,377.926,9854000
2008-12-25,373.532,375.733,364.753,368.045,4438214
2008-12-26,368.045,385.623,365.839,382.33,5574167
2008-12-29,377.926,381.233,370.243,376.839,4014971
2008-12-30,373.532,377.926,372.44,377.926,2333792
2009-01-05,394.417,405.404,385.623,399.903,8079087
2009-01-06,405.404,408.691,398.817,406.494,9139485
2009-01-07,420.778,461.423,419.683,448.25,17173052
2009-01-08,437.26,442.75,426.274,431.764,11090985
2009-01-09,426.274,432.87,404.297,425.176,13794335
2009-01-13,419.683,419.683,386.723,390.013,12185979
2009-01-14,393.31,425.176,391.119,420.778,11845559
2009-01-15,393.31,418.58,393.31,415.279,17634536
2009-01-16,426.274,438.356,422.975,436.163,13881722
2009-01-19,439.453,449.343,416.385,416.385,10417434
2009-01-20,411.991,428.471,409.793,419.683,7187073
2009-01-21,408.691,419.683,397.7,399.903,13334668
2009-01-22,395.507,419.683,394.417,418.58,16670613
2009-01-23,409.793,411.991,395.507,395.507,6027454
2009-01-26,404.297,429.567,401.008,410.897,14869297
2009-01-27,424.082,427.37,411.991,425.176,11892886
2009-01-28,420.778,436.163,419.683,427.37,7212545
2009-01-29,433.966,461.423,433.966,459.227,15356262
2009-01-30,454.837,477.912,438.356,477.912,25201168
2009-02-02,466.921,471.321,441.654,448.25,12507287
2009-02-03,453.737,471.321,448.25,461.423,11974806
2009-02-04,472.422,510.874,460.332,510.874,17185802
2009-02-05,496.592,503.174,473.512,481.201,13318288
2009-02-06,498.778,500.986,483.398,486.698,6258645
2009-02-09,497.676,497.676,466.921,466.921,7901586
2009-02-10,477.912,484.51,470.224,484.51,6899439
2009-02-12,481.201,485.591,457.028,466.921,14983989
2009-02-13,461.423,466.921,452.636,462.527,9458057
2009-02-16,451.539,463.629,446.052,463.629,6726499
2009-02-17,461.423,475.707,443.857,450.447,11526070
2009-02-18,436.163,458.135,432.87,452.636,8166459
2009-02-19,463.629,485.591,461.423,477.912,10299104
2009-02-20,475.707,475.707,448.25,452.636,10320942
2009-02-23,439.453,442.75,414.182,428.471,15799542
2009-02-24,418.58,427.37,406.494,426.274,12114981
2009-02-25,444.938,446.052,430.663,441.654,7010483
2009-02-26,442.75,449.343,430.663,433.966,9267821
2009-02-27,437.26,454.837,431.764,454.837,6196745
2009-03-02,438.356,443.857,426.274,431.764,7284460
2009-03-03,421.879,448.25,415.279,446.052,8141882
2009-03-04,438.356,448.25,433.966,443.857,8285703
2009-03-05,454.837,459.227,449.343,449.343,7003206
2009-03-06,439.453,450.447,436.163,441.654,5715249
2009-03-09,442.75,450.447,427.37,433.966,6605442
2009-03-10,430.663,446.052,430.663,446.052,5749839
2009-03-11,458.135,477.912,455.938,475.707,9422566
2009-03-12,464.729,464.729,441.654,449.343,15598390
2009-03-13,453.737,466.921,451.539,460.332,11253001
2009-03-16,476.809,492.184,472.422,472.422,11094635
2009-03-17,483.398,495.492,476.809,492.184,9746601
2009-03-18,497.676,503.174,480.104,480.104,8023556
2009-03-19,491.099,502.082,473.512,474.61,6892158
2009-03-23,477.912,493.285,474.61,489.997,6372431
2009-03-24,505.377,514.153,499.879,508.676,8282063
2009-03-25,503.174,505.377,480.104,485.591,8789959
2009-03-26,489.997,505.377,488.899,505.377,5515912
2009-03-27,515.275,525.138,510.874,517.463,7062367
2009-03-30,516.356,521.844,486.698,489.997,5538664
2009-03-31,481.201,496.592,468.029,483.398,9890418
2009-04-01,488.899,491.099,473.512,477.912,6807508
2009-04-02,496.592,513.067,488.899,510.874,8490507
2009-04-03,518.559,544.92,518.559,530.651,13158093
2009-04-06,533.935,544.92,517.463,522.94,8187392
2009-04-07,533.935,533.935,520.757,530.651,5171853
2009-04-08,520.757,524.057,509.767,510.874,8121866
2009-04-09,524.057,544.92,522.94,544.92,7782350
2009-04-10,560.306,565.793,540.524,552.61,7236221
2009-04-13,549.326,558.128,544.92,551.514,4171521
2009-04-14,557.016,558.128,538.336,547.123,8787228
2009-04-15,543.833,546.021,507.574,519.651,11188381
2009-04-16,522.94,540.524,511.96,516.356,11070965
2009-04-17,527.361,535.041,519.651,525.138,9772092
2009-04-20,522.94,542.727,522.94,539.432,8192858
2009-04-21,511.96,527.361,508.676,527.361,7980784
2009-04-22,532.849,540.524,530.651,539.432,9399802
2009-04-23,548.219,573.488,547.123,567.996,13201779
2009-04-24,567.996,580.092,554.818,573.488,10711427
2009-04-27,562.499,573.488,557.016,571.3,9570013
2009-04-28,566.909,578.981,549.326,549.326,12237863
2009-04-30,578.981,600.955,567.996,594.367,12331618
2009-05-01,591.062,602.052,577.874,597.651,8505063
2009-05-07,619.626,630.63,609.752,620.722,10285444
2009-05-08,624.027,630.63,600.955,602.052,9121277
2009-05-11,608.641,616.326,583.367,591.062,9298774
2009-05-12,589.971,597.651,584.483,584.483,7359099
2009-05-13,574.59,580.092,561.402,567.996,8988384
2009-05-14,558.128,560.306,543.833,547.123,8417673
2009-05-15,555.91,573.488,551.514,571.3,7248046
2009-05-18,560.306,560.306,544.92,552.61,5300191
2009-05-19,566.909,570.189,557.016,569.082,8514161
2009-05-20,571.3,576.788,563.605,571.3,4216119
2009-05-21,566.909,581.179,557.016,580.092,7222568
2009-05-22,570.189,592.164,566.909,591.062,10703234
2009-05-25,593.27,599.859,584.483,585.565,5409416
2009-05-26,594.367,594.367,574.59,575.691,4481913
2009-05-27,588.869,591.062,574.59,580.092,5889097
2009-05-28,581.179,596.564,578.981,596.564,5882729
2009-05-29,602.052,607.544,591.062,607.544,7672216
2009-06-01,607.544,619.626,599.859,614.143,6319636
2009-06-02,628.417,630.63,609.752,610.849,8318467
2009-06-03,618.534,631.722,617.428,626.215,6637307
2009-06-04,631.722,642.702,626.215,635.011,6761088
2009-06-05,643.808,660.275,643.808,659.184,7601217
2009-06-08,670.184,670.184,648.199,653.692,5693401
2009-06-09,656.986,667.976,649.301,651.499,6216778
2009-06-10,651.499,677.854,651.499,660.275,6684625
2009-06-11,662.473,676.763,661.387,670.184,6733789
2009-06-12,675.666,681.154,671.28,674.57,5160021
2009-06-15,676.763,677.854,655.889,658.092,3703661
2009-06-16,647.098,651.499,638.296,642.702,4244343
2009-06-17,647.098,673.468,644.885,670.184,5798080
2009-06-18,662.473,666.869,656.986,658.092,5094480
2009-06-19,675.666,676.763,652.6,661.387,5026219
2009-06-22,660.275,663.575,647.098,651.499,4765893
2009-06-23,637.204,643.808,621.824,628.417,7227114
2009-06-24,637.204,643.808,628.417,635.011,5159107
2009-06-25,637.204,652.6,636.108,650.397,4815951
2009-06-26,655.889,656.986,642.702,647.098,3840201
2009-06-29,644.885,655.889,635.011,638.296,5213718
2009-06-30,649.301,651.499,641.605,642.702,4095062
2009-07-01,653.692,683.342,649.301,680.072,10246313
2009-07-02,674.57,686.661,665.778,672.367,6181281
2009-07-03,661.387,700.93,656.986,698.727,9008414
2009-07-06,695.448,696.544,675.666,692.138,5434905
2009-07-07,693.23,703.128,684.448,689.945,4259818
2009-07-08,667.976,678.956,660.275,663.575,6225881
2009-07-09,654.783,673.468,649.301,669.062,5195516
2009-07-10,674.57,676.763,661.387,661.387,5283805
2009-07-13,659.184,661.387,633.925,635.011,6390633
2009-07-14,645.991,652.6,640.499,651.499,5115412
2009-07-15,660.275,673.468,655.889,672.367,5788065
2009-07-16,683.342,689.945,670.184,674.57,4369951
2009-07-17,681.154,682.255,665.778,672.367,2511282
2009-07-21,687.747,689.945,678.956,689.945,3562584
2009-07-22,692.138,694.336,678.956,685.545,4658481
2009-07-23,688.844,706.428,686.661,696.544,5065359
2009-07-24,706.428,721.803,706.428,720.707,7558438
2009-07-27,739.387,766.854,733.89,745.991,11880151
2009-07-28,740.499,744.87,729.494,733.89,5604198
2009-07-29,734.986,753.661,734.986,753.661,6188567
2009-07-30,754.763,759.154,740.499,751.463,4639370
2009-07-31,769.047,769.047,742.687,752.575,6406103
2009-08-03,760.25,763.56,748.184,748.184,3332304
2009-08-04,759.154,765.758,740.499,741.57,6560844
2009-08-05,747.087,748.184,717.417,718.514,5166389
2009-08-06,721.803,731.692,719.61,725.088,4575661
2009-08-07,732.788,744.87,726.204,744.87,5235568
2009-08-10,753.661,758.072,742.687,743.783,4785918
2009-08-11,740.499,754.763,738.291,751.463,5369366
2009-08-12,747.087,752.575,743.783,744.87,3096550
2009-08-13,751.463,761.357,748.184,758.072,4633917
2009-08-14,750.367,763.56,749.27,760.25,2970945
2009-08-17,752.575,753.661,733.89,733.89,5123606
2009-08-18,725.088,734.986,721.803,729.494,4284389
2009-08-19,734.986,739.387,722.91,722.91,2738837
2009-08-20,730.595,744.87,726.204,743.783,4177899
2009-08-21,747.087,750.367,728.402,741.57,5288361
2009-08-24,750.367,754.763,747.087,752.575,3433340
2009-08-25,751.463,755.869,745.991,752.575,3325935
2009-08-26,758.072,763.56,753.661,758.072,6417939
2009-08-27,752.575,753.661,738.291,741.57,3068342
2009-08-28,736.083,743.783,724.006,729.494,5141818
2009-08-31,741.57,750.367,724.006,734.986,5835403
2009-09-01,736.083,745.991,731.692,743.783,2994608
2009-09-02,730.595,730.595,725.088,729.494,3918483
2009-09-03,731.692,731.692,716.306,722.91,5178227
2009-09-04,724.006,727.301,714.113,718.514,3077445
2009-09-07,722.91,731.692,721.803,729.494,3469747
2009-09-08,734.986,747.087,731.692,742.687,3989471
2009-09-09,742.687,749.27,738.291,741.57,2898133
2009-09-10,745.991,765.758,745.991,764.651,6283225
2009-09-11,767.941,769.047,752.575,761.357,7471055
2009-09-14,758.072,758.072,737.179,739.387,4008587
2009-09-15,745.991,753.661,742.687,752.575,3567130
2009-09-16,754.763,778.93,753.661,772.347,7430094
2009-09-17,780.027,819.59,780.027,811.91,13054328
2009-09-18,802.012,809.697,793.21,809.697,8376729
2009-09-24,794.316,817.392,792.113,807.489,6156710
2009-09-25,795.418,797.616,782.23,788.824,4701266
2009-09-28,778.93,778.93,759.154,763.56,4131476
2009-09-29,782.23,782.23,766.854,778.93,3807437
2009-09-30,782.23,802.012,778.93,800.91,4471894
2009-10-01,796.509,806.397,786.631,795.418,3945790
2009-10-02,780.027,780.027,758.072,769.047,5637876
2009-10-05,758.072,758.072,726.204,729.494,7064195
2009-10-06,748.184,752.575,736.083,745.991,4682160
2009-10-07,753.661,780.027,752.575,774.544,5193699
2009-10-08,787.717,788.824,773.448,785.529,3996757
2009-10-09,784.423,788.824,778.93,787.717,5053521
2009-10-13,797.616,808.595,794.316,796.509,4539254
2009-10-14,793.21,803.108,776.732,798.717,5348427
2009-10-15,806.397,811.91,796.509,803.108,3231272
2009-10-16,807.489,809.697,792.113,796.509,2735207
2009-10-19,787.717,799.819,787.717,799.819,3126596
2009-10-20,807.489,815.194,807.489,809.697,4272557
2009-10-21,807.489,827.281,806.397,827.281,6490748
2009-10-22,817.392,827.281,809.697,827.281,5588728
2009-10-23,829.464,830.565,812.991,815.194,5610574
2009-10-26,816.286,826.184,814.083,816.286,4266185
2009-10-27,817.392,830.565,794.316,811.91,11026367
2009-10-28,816.286,842.681,814.083,837.169,13202689
2009-10-29,820.697,862.433,816.286,856.941,13776129
2009-10-30,863.529,866.819,853.636,860.235,7060558
2009-11-02,833.869,851.438,822.875,838.26,5417611
2009-11-04,830.565,839.362,823.981,831.662,4629362
2009-11-05,818.499,833.869,816.286,826.184,3517074
2009-11-06,836.062,851.438,830.565,851.438,5117238
2009-11-09,848.159,861.342,838.26,845.951,4139660
2009-11-10,855.844,859.149,837.169,840.463,4304418
2009-11-11,850.347,856.941,837.169,841.56,3624478
2009-11-12,845.951,847.047,825.078,831.662,4869661
2009-11-13,830.565,837.169,821.778,830.565,4324436
2009-11-16,830.565,830.565,796.509,807.489,6842098
2009-11-17,808.595,810.788,784.423,786.631,6585417
2009-11-18,781.123,795.418,778.93,792.113,5515912
2009-11-19,791.022,791.022,753.661,769.047,8846387
2009-11-20,758.072,767.941,748.184,767.941,6721036
2009-11-24,767.941,782.23,756.966,780.027,7591209
2009-11-25,784.423,808.595,780.027,807.489,6958602
2009-11-26,800.91,817.392,796.509,807.489,6045659
2009-11-27,795.418,814.083,788.824,805.306,7003206
2009-11-30,814.083,833.869,812.991,833.869,7678594
2009-12-01,829.464,847.047,820.697,845.951,7284460
2009-12-02,832.768,854.758,829.464,852.535,5968287
2009-12-03,853.636,867.93,853.636,866.819,8619754
2009-12-04,865.727,867.93,854.758,867.93,4939745
2009-12-07,872.316,882.205,864.631,877.819,8091829
2009-12-08,870.123,903.083,870.123,897.605,8442257
2009-12-09,893.194,903.083,881.113,887.702,6139410
2009-12-10,882.205,892.088,874.514,875.611,5312930
2009-12-11,880.002,895.392,872.316,892.088,6578136
2009-12-14,895.392,895.392,881.113,888.789,3199418
2009-12-15,882.205,898.687,882.205,894.291,2747940
2009-12-16,899.798,906.372,882.205,889.895,4797754
2009-12-17,891.002,895.392,886.601,886.601,2950012
2009-12-18,880.002,896.489,876.707,893.194,4009501
2009-12-21,895.392,897.605,885.504,885.504,2247327
2009-12-22,895.392,930.545,887.702,921.768,12082217
2009-12-24,930.545,943.738,925.047,927.26,6367883
2009-12-25,932.733,932.733,922.845,926.154,2463960
2009-12-28,926.154,937.144,923.956,934.936,3487037
2009-12-29,936.037,944.834,930.545,933.849,3386009
2009-12-30,940.433,941.545,927.26,938.24,3039213
2010-01-04,934.936,952.524,934.936,951.428,3425141
2010-01-05,966.814,973.393,944.834,951.428,5010744
2010-01-06,955.809,961.301,948.119,953.616,3711863
2010-01-07,954.717,964.606,938.24,942.641,6443422
2010-01-08,954.717,954.717,939.342,942.641,4866925
2010-01-12,944.834,947.027,929.438,938.24,5139992
2010-01-13,934.936,959.113,933.849,952.524,5628780
2010-01-14,961.301,999.758,961.301,996.469,11664421
2010-01-15,997.565,1017.34,995.367,1007.45,9915903
2010-01-18,995.367,1003.07,979.997,983.286,6973173
2010-01-19,985.479,985.479,959.113,967.905,7055083
2010-01-20,978.885,978.885,953.616,956.925,5487698
2010-01-21,950.327,977.779,945.931,967.905,7782350
2010-01-22,955.809,974.499,954.717,972.286,5630597
2010-01-25,950.327,969.007,950.327,963.504,4481913
2010-01-26,977.779,977.779,942.641,944.834,5799901
2010-01-27,943.738,948.119,925.047,931.646,5881818
2010-01-28,939.342,963.504,938.24,952.524,6103003
2010-01-29,975.591,987.677,963.504,976.682,11971170
2010-02-01,961.301,971.21,953.616,955.809,5786246
2010-02-02,966.814,977.779,962.418,974.499,3892089
2010-02-03,983.286,986.585,976.682,976.682,4324436
2010-02-04,970.103,978.885,960.21,970.103,5163658
2010-02-05,937.144,956.925,922.845,956.925,7762332
2010-02-08,955.809,958.002,925.047,931.646,5379381
2010-02-09,932.733,953.616,926.154,945.931,5277433
2010-02-10,956.925,966.814,950.327,952.524,4116911
2010-02-12,965.697,965.697,936.037,948.119,5831755
2010-02-15,945.931,951.428,932.733,938.24,3159364
2010-02-16,934.936,953.616,934.936,950.327,2599581
2010-02-17,954.717,965.697,950.327,964.606,5897290
2010-02-18,966.814,971.21,956.925,969.007,3942142
2010-02-19,979.997,988.778,951.428,959.113,8604276
2010-02-22,970.103,981.093,969.007,978.885,3500690
2010-02-23,978.885,979.997,967.905,977.779,3072895
2010-02-24,964.606,967.905,952.524,967.905,6501677
2010-02-25,964.606,970.103,945.931,951.428,5099043
2010-02-26,950.327,954.717,942.641,948.119,3437882
2010-03-01,950.327,977.779,949.22,973.393,5806275
2010-03-02,977.779,977.779,959.113,971.21,3465195
2010-03-03,966.814,975.591,956.925,973.393,2998251
2010-03-04,972.286,972.286,959.113,966.814,4081413
2010-03-05,966.814,979.997,966.814,975.591,6032013
2010-03-08,985.479,998.662,984.377,997.565,7536594
2010-03-09,996.469,1004.14,992.058,993.174,5363911
2010-03-10,998.662,1004.14,984.377,986.585,5990137
2010-03-11,997.565,1016.25,994.271,1010.74,8951072
2010-03-12,1016.25,1022.84,1008.56,1016.25,5766225
2010-03-15,1021.73,1030.52,1016.25,1027.23,4513761
2010-03-16,1027.23,1027.23,1018.44,1019.53,2843514
2010-03-17,1030.52,1036.02,1021.73,1031.62,4780450
2010-03-18,1033.83,1034.91,1018.44,1019.53,3609921
2010-03-19,1027.23,1043.7,1023.94,1043.7,5199148
2010-03-23,1057.99,1081.06,1056.9,1081.06,10176219
2010-03-24,1082.16,1087.66,1075.57,1081.06,8058144
2010-03-25,1079.96,1082.16,1067.88,1071.17,5758032
2010-03-26,1071.17,1088.75,1071.17,1087.66,5383929
2010-03-29,1087.66,1101.93,1083.26,1092.02,5545042
2010-03-30,1104.14,1104.14,1093.15,1101.93,5037145
2010-03-31,1106.33,1106.33,1093.15,1100.82,4209749
2010-04-01,1100.82,1100.82,1088.75,1093.15,4874211
2010-04-02,1096.44,1099.74,1084.37,1086.56,5083560
2010-04-05,1094.26,1108.53,1089.85,1104.14,5320216
2010-04-06,1110.73,1114.01,1082.16,1087.66,7494725
2010-04-07,1087.66,1092.02,1072.27,1078.86,6686453
2010-04-08,1072.27,1076.65,1064.58,1067.88,4634826
2010-04-09,1070.07,1076.65,1063.47,1072.27,4786828
2010-04-12,1072.27,1084.37,1064.58,1064.58,4520141
2010-04-13,1064.58,1064.58,1044.79,1050.3,6275036
2010-04-14,1060.18,1067.88,1041.52,1048.1,7998979
2010-04-15,1064.58,1088.75,1048.1,1086.56,9691982
2010-04-16,1078.86,1084.37,1065.69,1066.79,5926415
2010-04-19,1044.79,1054.68,1027.23,1036.02,9134021
2010-04-20,1050.3,1050.3,1031.62,1034.91,5073548
2010-04-21,1044.79,1057.99,1043.7,1057.99,6756534
2010-04-22,1040.41,1042.61,1030.52,1041.52,8017191
2010-04-23,1065.69,1065.69,1038.22,1052.5,8711679
2010-04-26,1066.79,1082.16,1062.39,1082.16,11996653
2010-04-27,1074.47,1085.45,1071.17,1082.16,8978372
2010-04-28,1052.5,1066.79,1051.41,1060.18,6558106
2010-04-30,1084.37,1084.37,1063.47,1068.98,6071138
2010-05-06,1044.79,1047.01,1031.62,1033.83,8454089
2010-05-07,1000.85,1027.23,999.758,1025.03,8515981
2010-05-10,1030.52,1036.02,1021.73,1031.62,5140902
2010-05-11,1040.41,1040.41,995.367,996.469,7232578
2010-05-12,1003.07,1019.53,994.271,996.469,5017114
2010-05-13,1016.25,1018.44,1000.85,1015.14,4269828
2010-05-14,997.565,1007.45,989.885,990.981,4718564
2010-05-17,982.184,989.885,952.524,963.504,8676188
2010-05-18,972.286,975.591,944.834,945.931,5984682
2010-05-19,912.966,944.834,903.083,939.342,9091242
2010-05-20,925.047,930.545,912.966,916.256,8058144
2010-05-21,883.306,906.372,880.002,906.372,10985410
2010-05-24,909.677,910.773,884.403,896.489,7887029
2010-05-25,886.601,888.789,854.758,856.941,7615786
2010-05-26,866.819,877.819,837.169,862.433,15263419
2010-05-27,856.941,901.986,848.159,899.798,13454824
2010-05-28,932.733,934.936,908.575,916.256,10063356
2010-05-31,918.459,923.956,907.469,910.773,6040191
2010-06-01,911.875,911.875,893.194,901.986,5187319
2010-06-02,892.088,917.367,884.403,891.002,7882477
2010-06-03,911.875,954.717,910.773,948.119,9369773
2010-06-04,945.931,977.779,943.738,972.286,9436217
2010-06-07,926.154,938.24,923.956,933.849,10234477
2010-06-08,926.154,959.113,918.459,945.931,8919211
2010-06-09,934.936,950.327,933.849,943.738,7280828
2010-06-10,959.113,966.814,942.641,964.606,6368778
2010-06-11,977.779,982.184,958.002,958.002,6786575
2010-06-14,969.007,975.591,963.504,975.591,4041362
2010-06-15,965.697,971.21,956.925,956.925,5997414
2010-06-16,975.591,975.591,965.697,967.905,5634242
2010-06-17,964.606,964.606,927.26,931.646,10989960
2010-06-18,927.26,929.438,911.875,915.169,9388886
2010-06-21,919.575,928.352,907.469,920.662,8629767
2010-06-22,911.875,911.875,884.403,885.504,9966877
2010-06-23,883.306,895.392,866.819,878.91,13127131
2010-06-24,874.514,882.205,862.433,873.418,7176146
2010-06-25,858.037,860.235,839.362,847.047,13643243
2010-06-28,836.062,844.854,831.662,836.062,6890347
2010-06-29,838.26,849.245,820.697,829.464,8601549
2010-06-30,794.316,823.981,791.022,823.981,10316398
2010-07-01,807.489,812.991,782.23,792.113,10289999
2010-07-02,797.616,822.875,795.418,817.392,10321864
2010-07-05,807.489,821.778,804.2,818.499,5157290
2010-07-06,808.595,839.362,797.616,837.169,9700175
2010-07-07,836.062,856.941,823.981,832.768,9198648
2010-07-08,865.727,872.316,856.941,866.819,9029348
2010-07-09,872.316,889.895,870.123,877.819,10783335
2010-07-12,893.194,918.459,893.194,908.575,14637203
2010-07-13,915.169,922.845,895.392,900.875,10765130
2010-07-14,923.956,931.646,918.459,920.662,8741714
2010-07-15,916.256,916.256,887.702,887.702,8331209
2010-07-16,875.611,898.687,874.514,889.895,11779112
2010-07-20,872.316,881.113,858.037,874.514,8100918
2010-07-21,889.895,889.895,862.433,871.225,8477757
2010-07-22,859.149,861.342,830.565,838.26,13210884
2010-07-23,860.235,881.113,842.681,881.113,13272776
2010-07-26,900.875,905.286,865.727,865.727,12066744
2010-07-27,869.017,872.316,853.636,862.433,8762660
2010-07-28,878.91,920.662,875.611,912.966,14434223
2010-07-29,906.372,915.169,900.875,908.575,6646401
2010-07-30,897.605,903.083,878.91,891.002,6833904
2010-08-02,887.702,909.677,887.702,894.291,5273792
2010-08-03,915.169,915.169,886.601,898.687,8546932
2010-08-04,891.002,895.392,870.123,874.514,6508049
2010-08-05,887.702,891.002,863.529,871.225,5931880
2010-08-06,871.225,882.205,864.631,873.418,5656088
2010-08-09,856.941,856.941,837.169,841.56,7610320
2010-08-10,843.758,849.245,823.981,825.078,9481721
2010-08-11,818.499,818.499,798.717,802.012,11864676
2010-08-12,785.529,814.083,775.641,814.083,13849852
2010-08-13,805.306,812.991,793.21,802.012,8639775
2010-08-16,787.717,787.717,774.544,783.336,8386729
2010-08-17,776.732,794.316,776.732,785.529,5189149
2010-08-18,818.499,830.565,811.91,811.91,24634098
2010-08-19,825.078,849.245,822.875,849.245,14093798
2010-08-20,837.169,870.123,831.662,847.047,17455230
2010-08-23,863.529,863.529,840.463,849.245,7679497
2010-08-24,849.245,853.636,831.662,844.854,13676919
2010-08-25,834.976,842.681,817.392,822.875,10221727
2010-08-26,825.078,837.169,814.083,834.976,7822402
2010-08-27,823.981,850.347,812.991,841.56,9996903
2010-08-30,862.433,865.727,847.047,849.245,5702510
2010-08-31,825.078,829.464,805.306,810.788,9445322
2010-09-01,809.697,825.078,804.2,825.078,8043583
2010-09-02,845.951,850.347,819.59,833.869,8275691
2010-09-03,802.012,819.59,794.316,812.991,23951441
2010-09-06,822.875,825.078,809.697,816.286,10312751
2010-09-07,821.778,838.26,818.499,821.778,8424961
2010-09-08,803.108,811.91,802.012,808.595,7316323
2010-09-09,815.194,815.194,802.012,806.397,6637307
2010-09-10,809.697,819.59,805.306,811.91,8610649
2010-09-13,822.875,830.565,819.59,827.281,5263775
2010-09-14,832.768,836.062,825.078,828.367,4263452
2010-09-15,825.078,844.854,812.991,843.758,8923764
2010-09-16,847.047,847.047,826.184,833.869,9949576
2010-09-17,840.463,844.854,833.869,844.854,11482382
2010-09-21,851.438,852.535,826.184,829.464,6315993
2010-09-22,826.184,833.869,816.286,816.286,8025380
2010-09-24,812.991,827.281,808.595,823.981,8518718
2010-09-27,826.184,843.758,825.078,841.56,6160349
2010-09-28,833.869,840.463,819.59,828.367,7537508
2010-09-29,831.662,834.976,821.778,829.464,6547184
2010-09-30,828.367,829.464,815.194,815.194,6135763
2010-10-01,817.392,819.59,800.91,806.397,7141557
2010-10-04,800.91,812.991,798.717,798.717,5261057
2010-10-05,795.418,818.499,787.717,810.788,8221988
2010-10-06,818.499,827.281,814.083,823.981,7952562
2010-10-07,817.392,819.59,796.509,798.717,9492654
2010-10-08,794.316,794.316,777.839,777.839,12170507
2010-10-12,778.93,778.93,756.966,765.758,11944771
2010-10-13,766.854,783.336,766.854,771.245,8367618
2010-10-14,773.448,785.529,771.245,773.448,8672541
2010-10-15,777.839,782.23,767.941,776.732,7705889
2010-10-18,771.245,784.423,766.854,774.544,5919141
2010-10-19,771.245,781.123,767.941,781.123,5091753
2010-10-20,774.544,791.022,771.245,787.717,8328482
2010-10-21,782.23,791.022,776.732,782.23,6893061
2010-10-22,786.631,796.509,785.529,795.418,5333862
2010-10-25,796.509,796.509,787.717,794.316,4703997
2010-10-26,794.316,805.306,791.022,791.022,9144945
2010-10-27,823.981,853.636,811.91,845.951,30347537
2010-10-28,860.235,880.002,858.037,877.819,27788004
2010-10-29,869.017,881.113,858.037,874.514,14664498
2010-11-01,867.93,875.611,856.941,866.819,6435235
2010-11-02,865.727,873.418,862.433,873.418,5549590
2010-11-04,882.205,888.789,870.123,876.707,7674949
2010-11-05,883.306,900.875,880.002,900.875,14223041
2010-11-08,907.469,910.773,887.702,898.687,8088192
2010-11-09,892.088,894.291,883.306,891.002,5471310
2010-11-10,888.789,901.986,886.601,897.605,5322949
2010-11-11,898.687,901.986,894.291,896.489,6100272
2010-11-12,889.895,892.088,877.819,878.91,6328739
2010-11-15,884.403,895.392,880.002,889.895,5810821
2010-11-16,897.605,900.875,883.306,889.895,7115162
2010-11-17,881.113,916.256,881.113,916.256,11577954
2010-11-18,921.768,942.641,918.459,942.641,18279878
2010-11-19,948.119,958.002,930.545,940.433,11232974
2010-11-22,944.834,947.027,931.646,931.646,4594777
2010-11-24,917.367,937.144,908.575,931.646,7698602
2010-11-25,937.144,940.433,925.047,925.047,6417939
2010-11-26,928.352,932.733,922.845,927.26,3794689
2010-11-29,926.154,943.738,926.154,934.936,5919141
2010-11-30,932.733,936.037,920.662,920.662,6399733
2010-12-01,916.256,936.037,916.256,936.037,5226461
2010-12-02,944.834,951.428,937.144,937.144,7804205
2010-12-03,948.119,967.905,944.834,956.925,10624960
2010-12-06,955.809,969.007,952.524,963.504,6669159
2010-12-07,962.418,973.393,956.925,967.905,5889097
2010-12-08,971.21,973.393,961.301,971.21,6332375
2010-12-09,977.779,978.885,955.809,960.21,10811553
2010-12-10,961.301,966.814,940.433,943.738,10769684
2010-12-13,941.545,959.113,941.545,950.327,7118805
2010-12-14,949.22,953.616,940.433,945.931,5160931
2010-12-15,948.119,949.22,940.433,944.834,4099606
2010-12-16,944.834,954.717,944.834,944.834,4653019
2010-12-17,948.119,951.428,937.144,943.738,6602704
2010-12-20,938.24,947.027,934.936,934.936,5048056
2010-12-21,934.936,939.342,919.575,921.768,13219985
2010-12-22,923.956,923.956,914.078,915.169,9643748
2010-12-24,916.256,926.154,910.773,915.169,6217688
2010-12-27,915.169,926.154,915.169,923.956,5170935
2010-12-28,927.26,928.352,911.875,911.875,5224644
2010-12-29,909.677,909.677,903.083,908.575,5594190
2010-12-30,907.469,912.966,901.986,901.986,5801716
2011-01-04,915.169,931.646,911.875,929.438,8475026
2011-01-05,928.352,938.24,922.845,922.845,7039611
2011-01-06,940.433,950.327,938.24,944.834,10892556
2011-01-07,945.931,966.814,944.834,963.504,13585897
2011-01-11,963.504,963.504,955.809,958.002,7343625
2011-01-12,966.814,969.007,952.524,958.002,6001055
2011-01-13,963.504,964.606,943.738,951.428,7180697
2011-01-14,945.931,952.524,930.545,931.646,9070305
2011-01-17,939.342,939.342,917.367,918.459,7772340
2011-01-18,914.078,920.662,905.286,916.256,8809991
2011-01-19,920.662,927.26,916.256,925.047,8622490
2011-01-20,910.773,910.773,888.789,889.895,17923981
2011-01-21,885.504,888.789,867.93,872.316,17782897
2011-01-24,884.403,884.403,871.225,873.418,8211969
2011-01-25,875.611,901.986,870.123,889.895,18531099
2011-01-26,874.514,882.205,858.037,858.037,20269613
2011-01-27,865.727,871.225,847.047,854.758,16514059
2011-01-28,855.844,859.149,848.159,856.941,12967859
2011-01-31,841.56,852.535,838.26,849.245,9118551
2011-02-01,849.245,860.235,849.245,858.037,6224060
2011-02-02,866.819,870.123,860.235,860.235,8405850
2011-02-03,864.631,872.316,861.342,872.316,5829027
2011-02-04,876.707,877.819,864.631,864.631,6200394
2011-02-07,895.392,895.392,883.306,889.895,11468736
2011-02-08,894.291,895.392,882.205,884.403,5851785
2011-02-09,884.403,888.789,865.727,865.727,7399149
2011-02-10,866.819,866.819,851.438,855.844,11258470
2011-02-14,860.235,863.529,856.941,858.037,5437636
2011-02-15,862.433,863.529,851.438,852.535,8954715
2011-02-16,844.854,852.535,840.463,849.245,13141705
2011-02-17,852.535,875.611,852.535,869.017,17183065
2011-02-18,877.819,882.205,872.316,877.819,11423215
2011-02-21,887.702,887.702,875.611,876.707,8095471
2011-02-22,872.316,873.418,856.941,859.149,7122450
2011-02-23,847.047,853.636,841.56,847.047,11616180
2011-02-24,840.463,840.463,826.184,827.281,13584069
2011-02-25,828.367,834.976,821.778,832.768,11518787
2011-02-28,830.565,837.169,825.078,834.976,9148588
2011-03-01,841.56,843.758,837.169,838.26,6324182
2011-03-02,827.281,830.565,823.981,825.078,8546932
2011-03-03,825.078,827.281,823.981,825.078,6163985
2011-03-04,833.869,838.26,808.595,814.083,13462105
2011-03-07,815.194,816.286,803.108,816.286,8362160
2011-03-08,808.595,822.875,804.2,804.2,7847887
2011-03-09,806.397,810.788,793.21,796.509,9635552
2011-03-10,795.418,818.499,787.717,818.499,18521989
2011-03-11,802.012,810.788,797.616,802.012,11242084
2011-03-14,748.184,767.941,737.179,739.387,19266552
2011-03-15,714.113,717.417,629.519,697.636,25155665
2011-03-16,718.514,762.458,718.514,752.575,23951441
2011-03-17,719.61,762.458,714.113,760.25,10940794
2011-03-18,769.047,795.418,765.758,789.92,13585897
2011-03-22,812.991,816.286,783.336,791.022,10850696
2011-03-23,791.022,792.113,776.732,789.92,190240
2011-03-24,789.92,796.509,780.027,791.022,314931
2011-03-25,792.113,796.509,788.824,796.509,289446
2011-03-28,792.113,792.113,771.245,780.027,254869
2011-03-29,776.164,776.164,768.424,770.632,297561
2011-03-30,773.951,794.959,772.835,793.853,232448
2011-03-31,799.385,799.385,786.107,794.959,206214
2011-04-01,792.756,793.853,785.006,785.006,143807
2011-04-04,790.538,792.756,782.798,785.006,94968.2
2011-04-05,780.585,780.585,769.531,776.164,94968.2
2011-04-06,771.733,790.538,771.733,782.798,178175
2011-04-07,781.692,781.692,773.951,773.951,139281
2011-04-08,766.211,770.632,756.258,765.115,295749
2011-04-11,767.323,785.006,766.211,778.382,183600
2011-04-12,766.211,777.276,766.211,773.951,154662
2011-04-13,771.733,778.382,771.733,775.053,95880.7
2011-04-14,771.733,780.585,771.733,777.276,156467
2011-04-15,769.531,772.835,768.424,769.531,79591.8
2011-04-18,769.531,769.531,761.8,765.115,90453.2
2011-04-19,755.162,756.258,743.005,747.416,136571
2011-04-20,745.223,752.944,743.005,745.223,120287
2011-04-21,748.523,765.115,747.416,760.684,107633
2011-04-22,754.055,772.835,752.944,766.211,78683.6
2011-04-25,767.323,790.538,767.323,782.798,121195
2011-04-26,755.162,771.733,752.944,770.632,626776
2011-04-27,770.632,777.276,760.684,766.211,163707
2011-04-28,772.835,777.276,769.531,772.835,131148
2011-05-02,792.756,802.704,792.756,797.167,229734
2011-05-06,792.756,794.959,786.107,788.32,198979
2011-05-09,792.756,807.125,791.645,804.912,119387
2011-05-10,811.541,817.073,797.167,814.855,205313
2011-05-11,821.494,821.494,808.232,809.343,106718
2011-05-12,804.912,808.232,796.071,797.167,53356
2011-05-13,796.071,798.264,785.006,796.071,196267
2011-05-16,789.432,803.811,788.32,800.496,135670
2011-05-17,800.496,815.952,800.496,812.662,125714
2011-05-18,817.073,822.606,806.024,822.606,105816
2011-05-19,827.026,832.549,820.393,821.494,105816
2011-05-20,820.393,834.752,820.393,831.442,181793
2011-05-23,830.341,833.64,825.925,833.64,115765
2011-05-24,823.717,827.026,809.343,811.541,138386
2011-05-25,813.749,817.073,799.385,803.811,63307.1
2011-05-26,808.232,810.449,792.756,794.959,156467
2011-05-27,800.496,800.496,789.432,792.756,108521
2011-05-30,794.959,797.167,786.107,794.959,66933.4
2011-05-31,791.645,810.449,791.645,808.232,107633
2011-06-01,810.449,810.449,802.704,802.704,61499.4
2011-06-02,789.432,797.167,788.32,792.756,166421
2011-06-03,791.645,793.853,787.224,788.32,94057.9
2011-06-06,785.006,788.32,782.798,783.904,105816
2011-06-07,783.904,799.385,781.692,793.853,130236
2011-06-08,793.853,796.071,789.432,793.853,28034.8
2011-06-09,786.107,801.593,786.107,800.496,163707
2011-06-10,806.024,812.662,803.811,803.811,989461
2011-06-13,799.385,803.811,791.645,800.496,93160.5
2011-06-14,800.496,802.704,786.107,802.704,156467
2011-06-15,804.912,806.024,796.071,801.593,38889.8
2011-06-16,798.264,798.264,788.32,790.538,71448.4
2011-06-17,790.538,793.853,787.224,789.432,68736.8
2011-06-20,794.959,801.593,794.959,801.593,52454.3
2011-06-21,803.811,814.855,803.811,814.855,143807
2011-06-22,824.813,833.64,821.494,832.549,197171
2011-06-23,829.239,838.081,828.133,828.133,179978
2011-06-24,838.081,841.4,834.752,840.294,89538.6
2011-06-27,840.294,849.126,834.752,834.752,230636
2011-06-28,836.97,841.4,821.494,823.717,154662
2011-06-29,840.294,840.294,828.133,833.64,48838.8
2011-06-30,836.97,836.97,814.855,822.606,313843
2011-07-01,829.239,830.341,813.749,820.393,157380
2011-07-04,827.026,827.026,815.952,817.073,81403.8
2011-07-05,821.494,836.97,821.494,831.442,199883
2011-07-06,834.752,850.237,832.549,849.126,403386
2011-07-07,849.126,853.561,843.618,846.923,127526
2011-07-08,853.561,854.663,848.044,850.237,104919
2011-07-11,844.71,845.821,842.512,842.512,133856
2011-07-12,832.549,835.873,831.442,831.442,84113.2
2011-07-13,825.925,842.512,825.925,840.294,91352.8
2011-07-14,843.618,852.46,843.618,850.237,270427
2011-07-15,845.821,852.46,844.71,846.923,83211.5
2011-07-19,843.618,843.618,836.97,841.4,141997
2011-07-20,851.349,867.935,849.126,866.824,400677
2011-07-21,851.349,856.866,839.187,851.349,447697
2011-07-22,857.982,863.505,851.349,861.302,217065
2011-07-25,866.824,873.463,845.821,845.821,217065
2011-07-26,845.821,861.302,842.512,859.084,148330
2011-07-27,855.769,871.255,855.769,869.042,243292
2011-07-28,856.866,856.866,851.349,854.663,269526
2011-07-29,853.561,854.663,842.512,844.71,187216
2011-08-01,848.044,854.663,842.512,842.512,111246
2011-08-02,839.187,839.187,831.442,831.442,123003
2011-08-03,818.18,818.18,803.811,809.343,315649
2011-08-04,809.343,812.662,802.704,802.704,153753
2011-08-05,769.531,789.432,769.531,785.006,296659
2011-08-08,773.951,778.382,762.907,768.424,195353
2011-08-09,754.055,758.471,738.585,758.471,248722
2011-08-10,769.531,773.951,761.8,761.8,134764
2011-08-11,744.092,746.31,739.671,743.005,165514
2011-08-12,750.736,750.736,720.891,723.094,197171
2011-08-15,729.718,744.092,728.617,733.037,181793
2011-08-16,744.092,750.736,740.778,740.778,94968.2
2011-08-17,734.144,734.144,721.993,724.191,131148
2011-08-18,719.77,719.77,688.804,689.93,392525
2011-08-19,667.811,675.552,663.385,664.482,271333
2011-08-22,665.593,681.074,665.593,667.811,203503
2011-08-23,674.455,678.876,670.029,676.653,135670
2011-08-24,687.708,696.564,674.455,678.876,149230
2011-08-25,678.876,704.309,678.876,695.458,267714
2011-08-26,694.341,704.309,693.235,703.198,94057.9
2011-08-29,703.198,724.191,700.985,719.77,463977
2011-08-30,725.307,737.478,725.307,735.25,153753
2011-08-31,734.144,737.478,729.718,731.936,180884
2011-09-01,739.671,739.671,733.037,735.25,127526
2011-09-02,730.834,730.834,717.567,721.993,134764
2011-09-05,714.243,714.243,687.708,687.708,209828
2011-09-06,683.287,683.287,668.908,675.552,291231
2011-09-07,686.616,697.651,679.982,689.93,102205
2011-09-08,698.762,702.096,670.029,675.552,81403.8
2011-09-09,673.334,683.287,664.482,666.705,984042
2011-09-12,652.336,656.767,645.697,656.767,172741
2011-09-13,664.482,678.876,663.385,677.759,94057.9
2011-09-14,677.759,685.5,661.178,662.284,152850
2011-09-15,673.334,679.982,671.126,677.759,104013
2011-09-16,686.616,700.985,685.5,700.985,121195
2011-09-20,694.341,695.458,691.027,693.235,42511.8
2011-09-21,693.235,709.827,693.235,702.096,177273
2011-09-22,686.616,688.804,676.653,676.653,120287
2011-09-26,684.408,684.408,650.108,660.071,187216
2011-09-27,676.653,704.309,676.653,704.309,501968
2011-09-28,707.086,709.318,693.718,699.285,245174
2011-09-29,695.946,710.42,688.136,710.42,208345
2011-09-30,714.876,718.205,705.974,705.974,126625
2011-10-03,692.607,693.718,675.905,685.928,145483
2011-10-04,674.794,687.02,665.887,685.928,163446
2011-10-05,691.5,695.946,672.561,673.663,108661
2011-10-06,681.463,692.607,679.25,689.268,79029.5
2011-10-07,699.285,701.508,678.123,679.25,135607
2011-10-11,712.648,717.093,701.508,702.615,162550
2011-10-12,680.356,697.058,673.663,694.825,167937
2011-10-13,705.974,707.086,688.136,693.718,240672
2011-10-14,695.946,699.285,682.594,685.928,74535.7
2011-10-17,695.946,697.058,681.463,685.928,184103
2011-10-18,681.463,689.268,674.794,683.7,77232.4
2011-10-19,684.817,687.02,677.017,677.017,86215.8
2011-10-20,665.887,665.887,631.353,646.943,911517
2011-10-21,651.409,673.663,651.409,660.315,257743
2011-10-24,668.105,690.384,668.105,690.384,300850
2011-10-25,691.5,698.174,682.594,684.817,174215
2011-10-26,678.123,737.134,671.445,728.248,506501
2011-10-27,733.795,756.074,731.582,754.962,206555
2011-10-28,768.324,771.664,738.256,754.962,640318
2011-10-31,747.167,747.167,726.02,726.02,250557
2011-11-01,719.321,731.582,711.531,712.648,101483
2011-11-02,702.615,719.321,701.508,709.318,244270
2011-11-04,722.666,728.248,717.093,728.248,65556.6
2011-11-07,721.554,728.248,718.205,728.248,73646.8
2011-11-08,723.787,727.131,712.648,718.205,48493.8
2011-11-09,718.205,722.666,704.858,722.666,66460.5
2011-11-10,705.974,710.42,703.736,708.202,73646.8
2011-11-11,708.202,727.131,705.974,723.787,89814.2
2011-11-14,713.779,738.256,713.779,738.256,43104.6
2011-11-15,728.248,732.698,723.787,727.131,40414.3
2011-11-16,729.354,734.906,719.321,721.554,44895.3
2011-11-17,721.554,748.294,721.554,744.939,88906.1
2011-11-18,727.131,744.939,722.666,740.489,123031
2011-11-21,724.898,736.038,724.898,736.038,79029.5
2011-11-22,732.698,750.516,730.466,747.167,57477.2
2011-11-24,737.134,743.833,732.698,734.906,131113
2011-11-25,730.466,740.489,730.466,738.256,112259
2011-11-28,746.061,766.092,743.833,759.408,120339
2011-11-29,766.092,772.775,759.408,772.775,92502.4
2011-11-30,761.646,763.874,754.962,762.767,193082
2011-12-01,783.919,786.137,769.431,783.919,277507
2011-12-02,788.365,793.927,782.793,793.927,134711
2011-12-05,795.049,795.049,783.919,783.919,59272.1
2011-12-06,780.57,786.137,775.003,777.236,149979
2011-12-07,781.682,785.036,772.775,778.337,51184.1
2011-12-08,780.57,780.57,756.074,758.306,107755
2011-12-09,750.516,763.874,749.39,750.516,1098332
2011-12-12,761.646,762.767,758.306,761.646,82623.7
2011-12-13,752.734,766.092,752.734,762.767,84414.4
2011-12-14,762.767,762.767,753.846,753.846,70048.3
2011-12-15,750.516,750.516,731.582,736.038,86215.8
2011-12-16,729.354,734.906,721.554,724.898,118544
2011-12-19,724.898,732.698,722.666,728.248,158056
2011-12-20,728.248,743.833,728.248,732.698,105964
2011-12-21,740.489,742.721,734.906,737.134,17067
2011-12-22,736.038,739.367,732.698,733.795,26950
2011-12-26,738.256,742.721,736.038,741.595,56586.1
2011-12-27,736.038,736.038,730.466,730.466,14372.5
2011-12-28,732.698,734.906,732.698,734.906,2694.57
2011-12-29,732.698,739.367,730.466,739.367,56586.1
2011-12-30,730.466,741.595,726.02,741.595,335871
2012-01-04,753.846,767.208,750.516,766.092,143688
2012-01-05,766.092,772.775,759.408,759.408,121236
2012-01-06,766.092,769.431,751.613,757.19,94297.4
2012-01-10,764.98,770.562,760.534,764.98,114048
2012-01-11,762.767,776.114,762.767,772.775,92502.4
2012-01-12,769.431,773.887,768.324,772.775,93393.5
2012-01-13,776.114,783.919,776.114,782.793,151770
2012-01-16,775.003,778.337,773.887,773.887,61973.1
2012-01-17,777.236,781.682,773.887,781.682,35920.5
2012-01-18,783.919,800.616,783.919,799.5,354731
2012-01-19,801.737,821.763,801.737,820.662,378082
2012-01-20,827.345,828.452,815.095,819.545,207448
2012-01-23,818.434,819.545,798.388,801.737,135607
2012-01-24,803.96,810.639,797.282,808.411,119437
2012-01-25,792.831,817.322,792.831,815.095,215532
2012-01-26,818.434,821.763,802.844,807.295,83519
2012-01-27,807.295,807.295,793.927,796.165,136506
2012-01-30,790.583,798.388,789.477,793.927,88906.1
2012-01-31,800.616,810.639,797.282,805.072,79029.5
2012-02-01,809.527,809.527,798.388,798.388,114947
2012-02-02,807.295,821.763,807.295,816.206,191291
2012-02-03,809.527,818.434,807.295,815.095,81726.2
2012-02-06,834.029,838.475,831.801,836.242,177807
2012-02-07,835.135,844.042,835.135,838.475,143688
2012-02-08,840.698,842.92,835.135,842.92,231703
2012-02-09,838.475,841.824,834.029,839.586,95203.4
2012-02-10,840.698,840.698,828.452,829.568,135607
2012-02-13,826.224,840.698,826.224,839.586,66460.5
2012-02-14,835.135,847.386,835.135,846.27,87117.5
2012-02-15,851.842,857.394,848.508,854.08,193082
2012-02-16,848.508,848.508,835.135,839.586,255042
2012-02-17,846.27,851.842,837.363,840.698,229906
2012-02-20,849.614,849.614,839.586,840.698,149979
2012-02-21,845.158,851.842,842.92,847.386,78127.7
2012-02-22,847.386,847.386,820.662,836.242,352038
2012-02-23,838.475,838.475,826.224,832.903,243371
2012-02-24,832.903,837.363,829.568,836.242,116749
2012-02-27,842.92,851.842,842.92,846.27,89814.2
2012-02-28,840.698,852.953,839.586,851.842,147282
2012-02-29,855.166,861.865,850.711,851.842,126625
2012-03-01,862.966,862.966,839.586,841.824,153569
2012-03-02,852.953,852.953,837.363,837.363,124826
2012-03-05,836.242,836.242,807.295,811.75,372691
2012-03-06,811.75,812.857,793.927,806.183,424779
2012-03-07,793.927,817.322,791.705,812.857,210145
2012-03-08,817.322,828.452,817.322,826.224,176021
2012-03-09,832.903,835.135,818.434,819.545,1246510
2012-03-12,821.763,825.113,819.545,819.545,78127.7
2012-03-13,822.89,827.345,816.206,816.206,97885.1
2012-03-14,827.345,828.452,817.322,819.545,197573
2012-03-15,827.345,829.568,824.001,825.113,101483
2012-03-16,826.224,826.224,819.545,826.224,129316
2012-03-19,825.113,825.113,812.857,812.857,126625
2012-03-21,813.983,820.662,807.295,808.411,103278
2012-03-22,809.527,815.095,809.527,815.095,65556.6
2012-03-23,809.527,815.095,808.411,809.527,93393.5
2012-03-26,813.983,837.363,813.983,832.903,291873
2012-03-27,845.158,847.386,838.475,847.386,213739
2012-03-28,850.182,850.182,838.983,846.823,186589
2012-03-29,847.934,850.182,842.337,844.58,113373
2012-03-30,851.304,851.304,842.337,843.464,84809.5
2012-04-02,850.182,856.906,845.707,846.823,206221
2012-04-03,849.061,849.061,833.386,834.507,63386.7
2012-04-04,843.464,843.464,824.415,825.536,66959.7
2012-04-05,825.536,834.507,825.536,834.507,49099.2
2012-04-06,834.507,834.507,818.823,821.061,215151
2012-04-09,815.463,815.463,809.856,809.856,138369
2012-04-10,817.701,822.177,806.502,806.502,62488.2
2012-04-11,805.376,805.376,799.784,800.905,106240
2012-04-12,810.978,810.978,808.735,809.856,83025.2
2012-04-13,812.089,825.536,812.089,819.934,55350.8
2012-04-16,819.934,819.934,810.978,812.089,86602.4
2012-04-17,809.856,819.934,807.614,819.934,51775.7
2012-04-18,828.905,840.1,828.905,836.745,156236
2012-04-19,833.386,843.464,833.386,838.983,107118
2012-04-20,836.745,838.983,831.143,832.265,124088
2012-04-23,840.1,844.58,832.265,834.507,72310.6
2012-04-24,830.027,842.337,817.701,838.983,107118
2012-04-25,846.823,849.061,817.701,824.415,198187
2012-04-26,830.027,830.027,818.823,826.653,74993.5
2012-04-27,831.143,831.143,803.138,808.735,265147
2012-05-01,807.614,807.614,780.73,781.851,148198
2012-05-02,788.58,789.696,777.385,784.099,120519
2012-05-07,770.652,771.773,759.448,761.706,218724
2012-05-08,767.303,767.303,753.846,761.706,118731
2012-05-09,756.084,756.084,744.884,746.021,172299
2012-05-10,739.287,744.884,732.584,734.802,178545
2012-05-11,729.205,737.04,719.122,725.855,283008
2012-05-14,725.855,729.205,715.773,719.122,183902
2012-05-15,711.287,713.535,702.331,712.398,149987
2012-05-16,711.287,722.486,709.059,713.535,227652
2012-05-17,714.646,750.492,714.646,744.884,151765
2012-05-18,735.928,735.928,723.603,728.088,184794
2012-05-21,723.603,729.205,722.486,726.962,79452.2
2012-05-22,735.928,747.142,735.928,741.525,138369
2012-05-23,720.238,721.365,709.059,710.171,375847
2012-05-24,711.287,725.855,698.967,705.685,110697
2012-05-25,707.928,712.398,705.685,711.287,68741.9
2012-05-28,712.398,730.336,712.398,729.205,56251.5
2012-05-29,724.734,734.802,722.486,734.802,73211.3
2012-05-30,729.205,739.287,721.365,739.287,316916
2012-05-31,728.088,729.205,719.122,722.486,82135.1
2012-06-01,712.398,722.486,707.928,711.287,124088
2012-06-04,700.088,700.088,679.927,682.15,124088
2012-06-05,692.238,702.331,687.772,700.088,58025.2
2012-06-06,700.088,726.962,700.088,722.486,124989
2012-06-07,732.584,741.525,728.088,741.525,192826
2012-06-08,737.04,737.04,721.365,725.855,845425
2012-06-11,731.452,750.492,731.452,743.763,133020
2012-06-12,737.04,742.652,728.088,741.525,195513
2012-06-13,740.424,744.884,740.424,743.763,38386.8
2012-06-14,743.763,749.365,742.652,744.884,39276.8
2012-06-15,751.608,751.608,739.287,740.424,142839
2012-06-18,754.982,758.331,743.763,748.259,90171.1
2012-06-19,738.166,740.424,734.802,735.928,43737.7
2012-06-20,747.142,748.259,742.652,748.259,43737.7
2012-06-21,749.365,750.492,741.525,742.652,37483.9
2012-06-22,731.452,731.452,715.773,719.122,266929
2012-06-25,716.879,716.879,691.117,695.607,259790
2012-06-26,684.413,687.772,679.927,684.413,404417
2012-06-27,690,693.374,682.15,685.52,230333
2012-06-28,692.238,694.491,669.84,675.437,418699
2012-06-29,675.437,682.15,662.015,676.553,374950
2012-07-02,688.884,702.331,685.52,690,299959
2012-07-03,694.491,703.437,694.491,702.331,216942
2012-07-04,704.569,707.928,700.088,703.437,90171.1
2012-07-05,705.685,712.398,705.685,709.059,101775
2012-07-06,701.204,704.569,687.772,703.437,115164
2012-07-09,702.331,709.059,694.491,694.491,115164
2012-07-10,697.835,702.331,686.656,691.117,52665.8
2012-07-11,690,690,681.039,690,89283.2
2012-07-12,686.656,690,675.437,677.67,45530.5
2012-07-13,675.437,678.806,673.199,674.325,128551
2012-07-17,674.325,676.553,668.723,673.199,44629.8
2012-07-18,675.437,682.15,675.437,677.67,13388.9
2012-07-19,688.884,700.088,688.884,695.607,99097
2012-07-20,692.238,698.967,688.884,688.884,54456.5
2012-07-23,679.927,685.52,669.84,679.927,233003
2012-07-24,677.67,679.927,670.961,673.199,66959.7
2012-07-25,684.413,698.967,678.806,686.656,158016
2012-07-26,697.835,703.437,679.927,681.039,149092
2012-07-27,691.117,696.714,687.772,687.772,142839
2012-07-30,698.967,698.967,687.772,693.374,140160
2012-07-31,688.884,696.714,683.292,693.374,105338
2012-08-01,686.656,686.656,674.325,675.437,96424.8
2012-08-02,678.806,698.967,677.67,694.491,218724
2012-08-03,688.884,709.059,687.772,704.569,124088
2012-08-06,711.287,715.773,710.171,713.535,82135.1
2012-08-07,711.287,721.365,709.059,720.238,80350.8
2012-08-08,725.855,729.205,711.287,715.773,215151
2012-08-09,724.734,738.166,724.734,738.166,224075
2012-08-10,737.04,741.525,725.855,730.336,67847.6
2012-08-13,731.452,731.452,725.855,730.336,22321.3
2012-08-14,733.69,735.928,728.088,731.452,121412
2012-08-15,731.452,731.452,716.879,722.486,58025.2
2012-08-16,728.088,737.04,724.734,737.04,160701
2012-08-17,739.287,751.608,738.166,748.259,183014
2012-08-20,759.448,759.448,746.021,749.365,60703.8
2012-08-21,751.608,751.608,742.652,742.652,24997.8
2012-08-22,744.884,744.884,730.336,734.802,46418.4
2012-08-23,728.088,730.336,724.734,725.855,77665.8
2012-08-24,714.646,714.646,698.967,702.331,165158
2012-08-27,705.685,711.287,701.204,703.437,52665.8
2012-08-28,710.171,710.171,688.884,693.374,156236
2012-08-29,694.491,710.171,692.238,709.059,80350.8
2012-08-30,712.398,712.398,701.204,702.331,116059
2012-08-31,694.491,697.835,688.884,688.884,66067.5
2012-09-03,695.607,696.714,687.772,687.772,80350.8
2012-09-04,687.772,688.884,681.039,683.292,147299
2012-09-05,679.927,679.927,663.111,666.481,200870
2012-09-06,666.481,666.481,655.276,660.878,232111
2012-09-07,683.292,683.292,664.248,669.84,140160
2012-09-10,670.961,670.961,655.276,659.757,285680
2012-09-11,655.276,655.276,631.757,633.995,591889
2012-09-12,639.602,645.199,635.116,642.961,241041
2012-09-13,645.199,650.796,639.602,640.718,95522
2012-09-14,647.447,649.679,631.757,632.878,984700
2012-09-18,636.217,646.33,617.198,645.199,254430
2012-09-19,649.679,663.111,644.077,656.398,168724
2012-09-20,664.248,668.723,649.679,649.679,294610
2012-09-21,649.679,663.111,648.563,660.878,91955.4
2012-09-24,659.757,664.248,647.447,648.563,111596
2012-09-25,646.33,653.039,638.47,653.039,230333
2012-09-26,653.602,653.602,640.06,642.313,241843
2012-09-27,640.06,651.359,635.54,650.213,124905
2012-09-28,654.733,655.86,644.581,644.581,84154.9
2012-10-01,640.06,641.187,627.64,629.898,124905
2012-10-02,625.387,625.387,617.482,617.482,120474
2012-10-03,614.088,627.64,612.972,623.124,168312
2012-10-04,607.32,611.836,591.516,596.041,480137
2012-10-05,589.258,603.941,581.353,597.163,442040
2012-10-09,589.258,590.379,577.969,580.227,135541
2012-10-10,552.565,566.685,547.492,562.738,183368
2012-10-11,561.043,580.227,556.518,564.427,205515
2012-10-12,564.427,577.969,564.427,572.337,122245
2012-10-15,567.807,591.516,565.559,591.516,228555
2012-10-16,590.379,601.678,590.379,598.289,141736
2012-10-17,606.189,612.972,597.163,603.941,174513
2012-10-18,608.451,619.74,596.041,619.74,214384
2012-10-19,618.609,618.609,603.941,609.573,186030
2012-10-22,600.552,608.451,594.895,607.32,136418
2012-10-23,606.189,606.189,594.895,600.552,86815
2012-10-24,592.647,616.356,592.647,603.941,159461
2012-10-25,626.519,647.96,625.387,632.16,364976
2012-10-26,625.387,637.802,618.609,636.671,197545
2012-10-29,631.029,643.434,628.771,628.771,229436
2012-10-30,626.519,628.771,603.941,618.609,374708
2012-10-31,627.64,641.187,626.519,637.802,311821
2012-11-01,642.313,642.313,617.482,625.387,170969
2012-11-02,631.029,632.16,615.225,617.482,241843
2012-11-05,610.719,614.088,603.941,607.32,256895
2012-11-06,596.041,599.41,587.01,592.647,161225
2012-11-07,588.126,598.289,581.353,588.126,182482
2012-11-08,576.833,592.647,573.468,589.258,152364
2012-11-09,577.969,590.379,577.969,589.258,107185
2012-11-12,582.495,583.616,570.069,570.069,138191
2012-11-13,573.468,583.616,572.337,580.227,131104
2012-11-14,581.353,587.01,576.833,576.833,88594
2012-11-15,574.58,580.227,568.933,579.105,170969
2012-11-16,584.742,609.573,584.742,609.573,203748
2012-11-20,612.972,612.972,594.895,598.289,163883
2012-11-21,602.804,603.941,590.379,591.516,199320
2012-11-22,601.678,603.941,591.516,596.041,152364
2012-11-26,607.32,607.32,592.647,594.895,231205
2012-11-27,591.516,592.647,580.227,582.495,341939
2012-11-28,580.227,580.227,568.933,568.933,191337
2012-11-29,571.196,571.196,562.738,564.427,424326
2012-11-30,566.685,566.685,562.738,563.859,231205
2012-12-03,563.859,568.933,558.78,560.475,229436
2012-12-04,560.475,565.559,559.912,565.559,153251
2012-12-05,566.685,582.495,566.685,572.337,269300
2012-12-06,587.01,591.516,583.616,590.379,420791
2012-12-07,591.516,591.516,575.716,575.716,199320
2012-12-10,571.196,571.196,562.16,564.427,431410
2012-12-11,563.291,563.291,557.086,561.606,248925
2012-12-12,562.16,563.291,555.386,555.386,467720
2012-12-13,562.738,568.933,559.349,560.475,331308
2012-12-14,553.139,554.833,552.565,553.712,1905476
2012-12-17,561.606,561.606,542.408,542.981,547459
2012-12-18,542.408,542.981,528.303,528.303,639592
2012-12-19,530.551,557.659,514.188,541.855,1083409
2012-12-20,549.186,557.659,542.408,542.981,676793
2012-12-21,548.618,552.012,539.587,542.981,543032
2012-12-25,549.186,550.886,541.291,541.855,408378
2012-12-26,541.855,551.449,541.291,549.754,331308
2012-12-27,557.659,564.427,555.964,562.738,822075
2012-12-28,570.069,571.196,562.16,563.859,434947
2013-01-04,584.742,591.516,581.353,585.869,566062
2013-01-07,608.451,609.573,596.041,601.678,836250
2013-01-08,609.573,614.088,588.126,591.516,677680
2013-01-09,592.647,608.451,587.01,605.062,603270
2013-01-10,606.189,611.836,600.552,606.189,761829
2013-01-11,608.451,611.836,598.289,600.552,537710
2013-01-15,609.573,609.573,589.258,592.647,480137
2013-01-16,589.258,589.258,581.353,584.742,359662
2013-01-17,587.01,589.258,577.969,579.105,608584
2013-01-18,592.647,600.552,589.258,599.41,286135
2013-01-21,609.573,609.573,597.163,598.289,192233
2013-01-22,598.289,602.804,592.647,598.289,258668
2013-01-23,596.041,603.941,592.647,599.41,576692
2013-01-24,593.773,597.163,588.126,594.895,178943
2013-01-25,572.337,591.516,567.807,589.258,1034683
2013-01-28,581.353,581.353,568.933,568.933,491650
2013-01-29,564.427,573.468,562.16,568.933,385352
2013-01-30,568.933,585.869,568.933,584.742,419008
2013-01-31,587.01,599.41,587.01,596.041,306503
2013-02-01,599.41,605.062,584.742,589.258,408378
2013-02-04,587.01,587.01,573.468,579.105,437603
2013-02-05,574.58,583.616,571.196,579.105,232090
2013-02-06,583.616,589.258,581.353,584.742,296762
2013-02-07,582.495,598.289,582.495,596.041,279931
2013-02-08,593.773,599.41,590.379,593.773,253354
2013-02-12,602.804,603.941,590.379,590.379,211722
2013-02-13,589.258,598.289,589.258,593.773,190458
2013-02-14,597.163,601.678,596.041,598.289,158571
2013-02-15,600.552,600.552,593.773,597.163,209943
2013-02-18,598.289,602.804,597.163,602.804,140851
2013-02-19,600.552,600.552,593.773,594.895,156796
2013-02-20,600.552,600.552,596.041,598.289,137301
2013-02-21,594.895,597.163,589.258,589.258,256895
2013-02-22,597.163,633.277,596.041,628.771,1251717
2013-02-25,651.359,652.475,638.929,642.313,474817
2013-02-26,624.246,627.64,617.482,619.74,427869
2013-02-27,617.482,619.74,599.41,603.941,279044
2013-02-28,615.225,618.609,606.189,618.609,196658
2013-03-01,612.972,620.862,609.573,614.088,186915
2013-03-04,616.356,624.246,608.451,609.573,249808
2013-03-05,610.719,612.972,606.189,609.573,263100
2013-03-06,611.836,614.088,607.32,609.573,115163
2013-03-07,612.972,615.225,609.573,609.573,128453
2013-03-08,609.573,612.972,599.41,610.719,2332465
2013-03-11,615.225,642.313,612.972,641.187,431410
2013-03-12,649.091,666.027,644.581,651.359,474817
2013-03-13,647.96,651.359,638.929,644.581,209064
2013-03-14,645.697,645.697,631.029,631.029,181601
2013-03-15,631.029,638.929,627.64,631.029,347255
2013-03-18,631.029,631.029,621.998,621.998,172740
2013-03-19,626.519,633.277,623.124,629.898,202861
2013-03-21,633.277,644.581,633.277,637.802,339286
2013-03-22,633.277,636.671,628.771,628.771,296762
2013-03-25,637.802,637.802,631.029,632.16,308284
2013-03-26,629.898,635.54,621.998,633.277,392441
2013-03-27,635.565,645.782,631.019,641.241,323669
2013-03-28,652.615,652.615,637.837,640.105,118736
2013-03-29,642.368,642.368,634.423,636.711,306086
2013-04-01,640.105,640.105,625.332,625.332,133692
2013-04-02,610.545,610.545,594.631,599.171,231318
2013-04-03,595.762,621.918,591.222,612.822,260341
2013-04-04,612.822,625.332,603.712,624.191,319270
2013-04-05,643.514,644.66,609.413,611.686,677252
2013-04-08,621.918,626.464,604.863,607.131,734414
2013-04-09,608.272,612.822,599.171,607.131,342132
2013-04-10,624.191,665.12,624.191,662.852,772242
2013-04-11,677.625,678.761,668.524,671.948,467039
2013-04-12,678.761,678.761,651.489,658.297,503968
2013-04-15,651.489,652.615,638.969,640.105,278821
2013-04-16,632.146,642.368,628.726,637.837,381715
2013-04-17,641.241,653.751,641.241,651.489,241872
2013-04-18,653.751,657.155,644.66,644.66,231318
2013-04-19,648.055,665.12,648.055,653.751,226047
2013-04-22,670.797,676.489,670.797,674.221,338624
2013-04-23,675.362,687.852,673.079,684.453,249783
2013-04-24,718.559,742.437,707.185,740.15,1032581
2013-04-25,762.902,791.326,740.15,745.841,1165390
2013-04-26,752.66,753.796,737.882,748.124,379080
2013-04-30,762.902,768.589,753.796,753.796,390515
2013-05-01,756.069,756.069,740.15,744.705,253310
2013-05-02,740.15,753.796,737.882,742.437,243630
2013-05-07,773.134,777.674,765.169,777.674,538279
2013-05-08,779.952,806.098,778.821,802.694,699230
2013-05-09,807.235,808.371,778.821,778.821,260341
2013-05-10,800.422,801.553,782.225,782.225,723864
2013-05-13,792.457,792.457,770.851,773.134,500460
2013-05-14,781.084,785.629,775.402,782.225,438888
2013-05-15,789.048,810.649,789.048,791.326,494297
2013-05-16,797.008,807.235,789.048,798.144,467039
2013-05-17,794.725,800.422,782.225,797.008,312228
2013-05-20,803.831,807.235,797.008,803.831,268256
2013-05-21,804.972,818.618,800.422,812.922,305200
2013-05-22,818.618,845.891,814.063,833.396,333346
2013-05-23,836.8,852.714,787.912,787.912,744093
2013-05-24,802.694,817.477,764.038,792.457,708903
2013-05-27,766.316,770.851,754.932,754.932,430978
2013-05-28,740.15,774.27,740.15,769.73,369403
2013-05-29,786.775,793.598,771.998,785.629,357972
2013-05-30,774.27,808.371,768.589,784.503,535642
2013-05-31,798.144,800.422,779.952,787.912,365006
2013-06-03,779.952,785.629,733.341,733.341,408986
2013-06-04,721.978,742.437,710.604,741.301,410749
2013-06-05,740.15,740.15,721.978,721.978,274413
2013-06-06,706.054,736.755,704.912,712.877,362374
2013-06-07,700.372,729.917,695.812,724.251,421300
2013-06-10,735.619,771.998,735.619,771.998,302564
2013-06-11,760.624,768.589,754.932,754.932,224285
2013-06-12,748.124,753.796,739.018,750.382,188221
2013-06-13,727.64,734.478,714.003,714.003,280574
2013-06-14,727.64,737.882,710.604,718.559,2101226
2013-06-17,710.604,739.018,709.458,725.372,248027
2013-06-18,728.801,735.619,717.412,718.559,143360
2013-06-19,727.64,732.195,704.912,707.185,284095
2013-06-20,699.231,710.604,695.812,695.812,326302
2013-06-21,696.958,734.478,690.125,727.64,355346
2013-06-24,744.705,766.316,743.574,749.255,318391
2013-06-25,749.255,773.134,748.124,765.169,353569
2013-06-26,774.27,782.225,745.841,745.841,188221
2013-06-27,758.351,760.624,742.437,759.493,246280
2013-06-28,777.674,792.457,774.27,790.189,405466
2013-07-01,795.871,795.871,768.589,783.371,213733
2013-07-02,792.457,793.598,782.225,792.457,172392
2013-07-03,793.598,795.871,787.912,795.871,197015
2013-07-04,786.775,792.457,782.225,782.225,106420
2013-07-05,790.189,806.098,786.775,803.831,196136
2013-07-08,814.063,817.477,787.912,787.912,147768
2013-07-09,803.831,803.831,794.725,798.144,193499
2013-07-10,799.27,803.831,793.598,797.008,284095
2013-07-11,797.008,797.008,785.629,795.871,82673.8
2013-07-12,798.144,810.649,797.008,804.972,345663
2013-07-16,814.063,825.432,802.694,825.432,6813803
2013-07-17,819.75,829.977,812.922,823.154,5300114
2013-07-18,822.017,829.977,820.881,824.295,5904353
2013-07-19,829.977,832.255,803.831,809.512,8432150
2013-07-22,824.295,824.295,800.422,812.922,6081142
2013-07-23,817.477,843.623,812.922,840.219,15220448
2013-07-24,920.931,933.446,901.603,924.35,55492869
2013-07-25,939.127,972.102,932.299,961.865,35065530
2013-07-26,942.536,953.915,918.658,939.127,16269743
2013-07-29,920.931,932.299,908.426,910.698,9875485
2013-07-30,911.85,935.718,911.85,930.027,8185888
2013-07-31,918.658,928.895,908.426,909.572,7017848
2013-08-01,912.976,939.127,911.85,936.86,8572884
2013-08-02,947.087,969.819,933.446,969.819,10434873
2013-08-05,957.314,966.415,948.213,955.036,6593044
2013-08-06,947.087,961.865,939.127,961.865,4852425
2013-08-07,941.4,951.642,935.718,935.718,4646613
2013-08-08,932.299,947.087,918.658,920.931,5297475
2013-08-09,932.299,936.86,918.658,925.486,5264934
2013-08-12,909.572,927.749,906.148,912.976,5261410
2013-08-13,925.486,933.446,895.916,931.178,10935327
2013-08-14,934.577,937.996,919.779,935.718,4965009
2013-08-15,920.931,926.617,909.572,915.259,4130324
2013-08-16,905.007,914.117,903.88,911.85,3653608
2013-08-19,914.117,930.027,911.85,930.027,2714269
2013-08-20,920.931,931.178,915.259,915.259,4922787
2013-08-21,914.117,922.072,899.33,899.33,5577161
2013-08-22,892.517,892.517,867.502,882.274,8063633
2013-08-23,901.603,915.259,899.33,902.739,4916632
2013-08-26,903.88,906.148,882.274,885.698,4414415
2013-08-27,877.734,906.148,873.174,897.057,5403896
2013-08-28,873.174,884.562,859.542,869.765,6908793
2013-08-29,861.82,866.365,849.31,850.441,6796215
2013-08-30,859.542,861.82,832.255,835.664,9587870
2013-09-02,839.063,849.31,836.8,845.891,3584125
2013-09-03,862.956,885.698,860.669,879.997,6127755
2013-09-04,883.411,884.562,873.174,884.562,4155829
2013-09-05,895.916,895.916,872.057,876.588,4595599
2013-09-06,883.411,889.108,869.765,873.174,3454832
2013-09-09,890.244,893.648,876.588,883.411,3103021
2013-09-10,889.108,892.517,876.588,879.997,4583289
2013-09-11,883.411,885.698,864.088,870.906,5058245
2013-09-12,867.502,870.906,864.088,866.365,2999237
2013-09-13,861.82,872.057,856.128,866.365,4330865
2013-09-17,872.057,872.057,852.714,858.401,6080263
2013-09-18,862.956,873.174,858.401,865.229,4459274
2013-09-19,874.32,902.739,867.502,902.739,9077734
2013-09-20,905.007,906.148,890.244,901.603,3747730
2013-09-24,899.33,907.294,895.916,906.148,3380074
2013-09-25,900.471,930.027,897.057,920.931,6733759
2013-09-26,911.212,950.092,906.641,948.946,6325498
2013-09-27,948.946,960.374,938.664,955.799,5663394
2013-09-30,931.801,937.508,923.792,926.079,4535084
2013-10-01,936.381,954.668,934.094,937.508,7817659
2013-10-02,939.8,951.234,910.075,918.065,9266097
2013-10-03,922.65,940.947,921.519,926.079,5987882
2013-10-04,913.499,936.381,913.499,924.928,4599806
2013-10-07,935.22,945.512,934.094,936.381,5560176
2013-10-08,927.23,928.362,913.499,916.933,7548270
2013-10-09,912.358,936.381,908.929,936.381,3313191
2013-10-10,937.508,956.96,931.801,956.96,6810935
2013-10-11,964.95,968.369,956.96,963.813,7174790
2013-10-15,966.096,967.237,955.799,959.243,4711765
2013-10-16,961.526,967.237,959.243,967.237,3635939
2013-10-17,970.661,978.676,964.95,972.944,6818802
2013-10-18,972.944,993.528,971.808,990.109,8441286
2013-10-21,1000.4,1020.99,999.26,1018.69,9385036
2013-10-22,1017.54,1017.54,1000.4,1001.55,6781193
2013-10-23,1015.27,1066.7,1012.98,1046.13,29704137
2013-10-24,1041.56,1052.99,1032.39,1046.13,11203450
2013-10-25,1049.56,1064.43,1038.12,1041.56,9985058
2013-10-28,1055.28,1062.13,1046.13,1058.7,4844712
2013-10-29,1047.28,1062.13,1047.28,1048.42,3814366
2013-10-30,1054.13,1055.28,1020.99,1040.42,11189446
2013-10-31,1054.13,1102.15,1050.71,1089.59,16303558
2013-11-01,1085,1089.59,1063.27,1075.85,7089071
2013-11-05,1073.57,1083.86,1048.42,1056.41,5383491
2013-11-06,1055.28,1079.28,1051.83,1071.27,4473860
2013-11-07,1073.57,1074.71,1051.83,1055.28,4685519
2013-11-08,1044.97,1049.56,1035.84,1043.84,3800379
2013-11-11,1057.55,1058.7,1040.42,1046.13,3001813
2013-11-12,1042.7,1059.85,1040.42,1058.7,2949336
2013-11-13,1047.28,1051.83,1030.12,1033.55,7234268
2013-11-14,1040.42,1047.28,1033.55,1042.7,6341244
2013-11-15,1051.83,1064.43,1047.28,1059.85,6091091
2013-11-18,1065.57,1067.86,1042.7,1044.97,4701265
2013-11-19,1046.13,1052.99,1042.7,1042.7,4029536
2013-11-20,1050.71,1066.7,1049.56,1060.99,5163085
2013-11-21,1063.27,1079.28,1056.41,1079.28,6551157
2013-11-22,1086.14,1102.15,1075.85,1102.15,9538102
2013-11-25,1115.87,1119.3,1098.71,1107.86,5323146
2013-11-26,1109.03,1117,1097.56,1110.15,5989630
2013-11-27,1099.86,1123.86,1098.71,1104.43,6820552
2013-11-28,1121.58,1142.16,1121.58,1142.16,7982097
2013-11-29,1128.45,1136.44,1118.16,1130.72,8188513
2013-12-02,1109.03,1120.44,1104.43,1107.86,5561925
2013-12-03,1110.15,1122.73,1106.73,1112.43,5729861
2013-12-04,1103.29,1110.15,1095.3,1096.43,5747357
2013-12-05,1095.3,1110.15,1088.44,1088.44,5589032
2013-12-06,1086.14,1098.71,1080.43,1085,6984993
2013-12-09,1106.73,1118.16,1103.29,1111.29,5334515
2013-12-10,1111.29,1114.73,1104.43,1107.86,5617910
2013-12-11,1104.43,1105.58,1087.29,1094.15,4926052
2013-12-12,1087.29,1089.59,1078.15,1087.29,4511469
2013-12-13,1083.86,1088.44,1076.99,1079.28,7940983
2013-12-16,1074.71,1076.99,1057.55,1064.43,6809180
2013-12-17,1078.15,1090.73,1076.99,1087.29,8293477
2013-12-18,1088.44,1121.58,1086.14,1120.44,8716806
2013-12-19,1139.88,1139.88,1113.58,1119.3,6529305
2013-12-20,1120.44,1125.02,1114.73,1117,4728381
2013-12-24,1125.02,1127.31,1117,1120.44,5801590
2013-12-25,1115.87,1120.44,1110.15,1120.44,3669177
2013-12-26,1127.31,1139.88,1122.73,1138.73,4556946
2013-12-27,1141.03,1177.61,1133.03,1176.47,8998442
2013-12-30,1184.47,1184.47,1165.03,1177.61,5296908
2014-01-06,1167.32,1179.9,1158.18,1170.74,3656060
2014-01-07,1168.46,1175.32,1159.31,1160.46,4305922
2014-01-08,1175.32,1197.04,1167.32,1197.04,5756102
2014-01-09,1199.33,1208.48,1189.04,1198.18,4877070
2014-01-10,1200.48,1218.77,1178.75,1217.63,6170681
2014-01-14,1195.33,1201.05,1183.32,1190.75,4471225
2014-01-15,1208.48,1214.77,1195.9,1212.47,4306804
2014-01-16,1222.76,1250.77,1219.9,1241.62,8823503
2014-01-17,1234.78,1259.35,1231.91,1255.94,7267500
2014-01-20,1263.35,1265.07,1240.49,1242.19,5282041
2014-01-21,1249.06,1278.23,1245.06,1254.2,6314132
2014-01-22,1273.63,1289.66,1247.36,1268.5,10224705
2014-01-23,1308.51,1342.82,1301.09,1339.39,19052592
2014-01-24,1335.96,1373.12,1331.38,1357.11,18787574
2014-01-27,1309.09,1343.39,1306.24,1322.24,11890917
2014-01-28,1314.81,1327.95,1289.66,1291.36,9488254
2014-01-29,1297.08,1327.38,1282.79,1309.67,6887901
2014-01-30,1297.66,1312.52,1286.21,1299.37,7422318
2014-01-31,1314.24,1323.38,1303.95,1317.66,7343592
2014-02-03,1317.66,1321.67,1300.52,1301.66,6323752
2014-02-04,1251.91,1261.08,1221.63,1221.63,9188241
2014-02-05,1239.35,1282.79,1239.35,1279.36,8478901
2014-02-06,1277.64,1299.37,1272.5,1289.66,5468336
2014-02-07,1316.52,1329.66,1298.22,1329.08,7802785
2014-02-10,1347.96,1387.97,1342.24,1387.41,10351536
2014-02-12,1421.71,1454.28,1419.41,1453.15,13115440
2014-02-13,1430.28,1436,1392.55,1398.82,15216367
2014-02-14,1382.26,1409.7,1344.53,1348.54,12340487
2014-02-17,1368.54,1386.26,1345.68,1361.12,6976236
2014-02-18,1369.68,1411.4,1366.26,1409.13,6030742
2014-02-19,1409.7,1411.4,1379.4,1387.97,6539785
2014-02-20,1379.4,1389.7,1358.83,1363.97,6198671
2014-02-21,1385.11,1393.12,1376.53,1391.96,4836835
2014-02-24,1391.41,1413.12,1375.97,1390.84,6091961
2014-02-25,1406.28,1410.84,1390.27,1394.82,4713517
2014-02-26,1383.4,1414.27,1378.26,1407.99,6102463
2014-02-27,1396.56,1432.56,1393.7,1423.99,6905391
2014-02-28,1433.71,1452.01,1419.99,1427.99,7105689
2014-03-03,1404.54,1417.7,1379.4,1386.84,6564270
2014-03-04,1369.68,1406.28,1366.82,1398.26,5880306
2014-03-05,1417.7,1442.85,1408.56,1414.85,6888775
2014-03-06,1395.97,1428.56,1386.84,1422.86,8603099
2014-03-07,1431.44,1447.42,1430.28,1438.85,6311508
2014-03-10,1447.42,1463.43,1438.85,1456.58,7370707
2014-03-11,1463.43,1482.86,1442.85,1451.43,8978330
2014-03-12,1445.14,1461.14,1440.57,1450.28,8571611
2014-03-13,1445.71,1446.86,1398.26,1402.28,12474325
2014-03-14,1354.82,1375.4,1349.66,1361.68,11963531
2014-03-17,1355.96,1373.12,1354.82,1363.97,5020517
2014-03-18,1393.12,1414.27,1386.84,1402.83,7211523
2014-03-19,1406.28,1427.99,1405.13,1410.84,7906871
2014-03-20,1409.7,1415.41,1393.7,1397.13,7277121
2014-03-24,1399.99,1418.28,1368.54,1377.69,10846588
2014-03-25,1371.97,1383.97,1355.96,1371.39,9998170
2014-03-26,1371.39,1387.41,1356.54,1372.54,7018226
2014-03-27,1360.14,1411.6,1333.25,1405.62,5948696
2014-03-28,1420.31,1423.31,1380.58,1394.81,4831221
2014-03-31,1401.25,1444.44,1390.93,1442.38,7533273
2014-04-01,1458.69,1481.42,1449.48,1479.58,8797889
2014-04-02,1486.26,1490.15,1449.96,1459.15,9016862
2014-04-03,1468.34,1468.8,1455.7,1463.05,5300503
2014-04-04,1454.09,1458.22,1425.15,1430.2,8437880
2014-04-07,1412.75,1419.41,1400.79,1408.15,5976995
2014-04-08,1396.2,1396.67,1344.51,1344.75,10434265
2014-04-09,1317.64,1348.43,1316.26,1334.19,7755724
2014-04-10,1357.15,1367.48,1337.86,1342.46,5476808
2014-04-11,1287.32,1307.77,1278.13,1298.12,8918908
2014-04-14,1294.43,1329.81,1282.49,1315.11,5867290
2014-04-15,1329.81,1335.08,1321.77,1323.84,4336695
2014-04-16,1334.65,1358.06,1322.25,1357.62,5592598
2014-04-17,1355.08,1357.62,1338.3,1344.27,5827677
2014-04-18,1355.32,1358.53,1346.82,1357.83,4216110
2014-04-21,1366.8,1377.59,1364.49,1373.69,4517353
2014-04-22,1378.29,1384.94,1348.88,1355.32,7350441
2014-04-23,1343.83,1372.32,1334.87,1371.39,16369908
2014-04-24,1378.51,1391.38,1374.61,1388.63,10154797
2014-04-25,1382.65,1401.25,1375.53,1397.82,12556915
2014-04-28,1389.77,1391.38,1329.36,1346.36,7144536
2014-04-30,1360.6,1371.86,1332.58,1336.02,5827243
2014-05-01,1355.32,1361.75,1336.94,1350.26,6210764
2014-05-02,1343.83,1361.75,1342.9,1361.75,5633953
2014-05-07,1343.83,1343.83,1296.05,1298.57,9254109
2014-05-08,1311.9,1333.95,1309.83,1320.63,5394962
2014-05-09,1307.53,1321.77,1300.87,1302.48,4234390
2014-05-12,1303.41,1316.26,1284.81,1284.81,4484699
2014-05-13,1319.93,1320.63,1297.88,1304.08,3807770
2014-05-14,1297.88,1313.5,1288.69,1311.2,3306715
2014-05-15,1302.48,1304.78,1288.93,1303.85,2920580
2014-05-16,1288.69,1299.5,1278.59,1291,5195156
2014-05-19,1291.22,1296.51,1252.85,1254.7,5273941
2014-05-20,1252.63,1265.73,1237.7,1257,5299199
2014-05-21,1237.94,1278.36,1237.94,1268.48,4684947
2014-05-22,1283.87,1302.93,1267.1,1299.72,6298694
2014-05-23,1320.63,1366.1,1318.56,1349.8,9647639
2014-05-26,1355.77,1361.28,1333.49,1343.83,5687068
2014-05-27,1343.83,1364.49,1334.87,1340.62,4321885
2014-05-28,1340.39,1353.7,1336.94,1339.01,4941359
2014-05-29,1339.22,1380.12,1338.08,1375.99,9337257
2014-05-30,1383.81,1397.58,1356.47,1359.69,6481095
2014-06-02,1355.32,1377.37,1350.95,1361.52,5695769
2014-06-03,1373.69,1378.29,1353.7,1362.9,4437253
2014-06-04,1369.1,1383.81,1361.75,1379.9,6289983
2014-06-05,1379.9,1402.41,1375.3,1382.87,6504601
2014-06-06,1389.31,1397.12,1373.69,1379.66,4906964
2014-06-09,1393.22,1394.14,1360.36,1368.63,5362750
2014-06-10,1375.99,1376.9,1365.65,1368.18,3648889
2014-06-11,1371.39,1384.49,1367.04,1384.03,3629724
2014-06-12,1375.99,1396.44,1373,1396.2,7838870
2014-06-13,1391.62,1400.57,1385.86,1398.5,4874319
2014-06-16,1396.67,1396.67,1377.14,1387.24,3419471
2014-06-17,1395.52,1408.61,1392.53,1407.45,5809399
2014-06-18,1407.45,1412.75,1399.43,1412.52,3200502
2014-06-19,1417.32,1451.55,1416.18,1436.18,7003484
2014-06-20,1442.6,1448.81,1426.97,1440.99,7784018
2014-06-23,1441.46,1454.09,1437.56,1441.68,4884764
2014-06-24,1440.31,1442.83,1421.03,1436.86,4354535
2014-06-25,1434.33,1438.23,1423.08,1432.26,4014122
2014-06-26,1432.72,1435.71,1409.52,1416.64,4245274
2014-06-27,1416.64,1424,1405.84,1416.18,3768159
2014-06-30,1421.71,1429.96,1416.42,1427.91,3478234
2014-07-01,1424,1449.27,1424,1445.6,4576558
2014-07-02,1453.62,1458.46,1450.2,1454.54,3766415
2014-07-03,1467.42,1511.98,1466.03,1503.03,13026194
2014-07-04,1502.56,1506.46,1493.83,1503.03,4648815
2014-07-07,1506.46,1506.69,1482.57,1491.3,3311506
2014-07-08,1486.26,1499.82,1477.29,1497.5,4274003
2014-07-09,1481.64,1499.35,1479.58,1496.13,4792036
2014-07-10,1499.12,1511.98,1488.32,1488.77,6120657
2014-07-11,1477.75,1487.86,1471.31,1479.58,3370279
2014-07-14,1474.76,1498.88,1470.4,1497.74,3627546
2014-07-15,1500.04,1503.03,1491.75,1495.44,2796953
2014-07-16,1489.69,1505.54,1484.87,1500.26,4383704
2014-07-17,1503.03,1517.26,1495.44,1501.18,5046708
2014-07-18,1487.86,1511.05,1479.58,1510.82,4686255
2014-07-22,1519.79,1545.05,1512.68,1542.3,9795213
2014-07-23,1543.68,1545.75,1535.63,1540.47,7317791
2014-07-24,1562.06,1585.03,1513.35,1516.11,16298085
2014-07-25,1516.57,1544.6,1509.45,1531.96,8158401
2014-07-28,1535.18,1542.99,1530.13,1534.72,3861317
2014-07-29,1541.38,1571.49,1539.08,1567.11,7446215
2014-07-30,1565.51,1575.37,1557.69,1559.98,4491674
2014-07-31,1571.94,1576.97,1555.17,1556.77,4018040
2014-08-01,1545.05,1561.82,1539.08,1549.42,5286567
2014-08-04,1549.42,1562.97,1539.08,1542.3,3910509
2014-08-05,1541.6,1549.42,1526.22,1526.22,4331040
2014-08-06,1520.93,1522.55,1505.54,1508.3,4683645
2014-08-07,1506.92,1514.28,1480.28,1497.05,5510322
2014-08-08,1486.48,1489.24,1456.4,1471.78,5950874
2014-08-11,1506.69,1515.65,1490.39,1511.05,4883896
2014-08-12,1522.09,1525.75,1511.52,1520.49,2461314
2014-08-13,1520.24,1520.72,1502.79,1510.6,2525318
2014-08-14,1512.89,1522.55,1500.95,1521.85,2595830
2014-08-15,1524.84,1525.07,1506.46,1511.05,3069032
2014-08-18,1516.11,1518.42,1500.71,1512.68,2275431
2014-08-19,1523,1525.32,1508.3,1512.44,4000192
2014-08-20,1515.65,1518.86,1505.54,1506.69,2861819
2014-08-21,1515.65,1522.77,1511.98,1520.24,3239681
2014-08-22,1526.45,1526.45,1510.37,1512.68,2817422
2014-08-25,1516.11,1538.86,1510.6,1537.02,4183032
2014-08-26,1537.02,1550.1,1530.82,1531.73,2792171
2014-08-27,1549.65,1556.08,1535.63,1548.28,3949685
2014-08-28,1538.86,1555.17,1535.88,1547.35,3869154
2014-08-29,1540.01,1553.1,1521.41,1523.69,4852558
2014-09-01,1532.41,1559.54,1528.06,1554.94,4022816
2014-09-02,1559.54,1579.74,1558.39,1574.23,4946141
2014-09-03,1585.03,1608.01,1584.8,1602.03,5704046
2014-09-04,1603.4,1604.1,1571.49,1573.54,4353669
2014-09-05,1584.8,1587.1,1574.92,1577.45,2999380
2014-09-08,1587.33,1589.39,1574.92,1579.28,3637564
2014-09-09,1588.01,1611.45,1587.33,1589.86,4907839
2014-09-10,1581.57,1598.8,1570.09,1598.36,4250058
2014-09-11,1609.61,1617.18,1587.56,1589.39,3661066
2014-09-12,1600.65,1604.78,1586.4,1591.46,4814675
2014-09-16,1589.61,1591.92,1569.18,1587.79,7450561
2014-09-17,1585.48,1585.48,1567.57,1567.57,4139495
2014-09-18,1582.27,1602.03,1575.37,1597.9,5712319
2014-09-19,1608.01,1639.01,1600.65,1636.48,8343410
2014-09-22,1636.48,1641.3,1622.47,1624.08,4990981
2014-09-24,1610.98,1667.02,1609.15,1661.29,7578115
2014-09-25,1667.72,1700.79,1663.12,1698.28,8945904
2014-09-26,1702.45,1725.72,1678.9,1717.66,7725983
2014-09-29,1725.26,1729.64,1700.59,1719.49,5569035
2014-09-30,1719.26,1719.26,1694.12,1711.42,5390843
2014-10-01,1691.12,1695.98,1655.62,1656.07,7574671
2014-10-02,1628.61,1642.22,1606.93,1607.86,8091909
2014-10-03,1594.95,1619.86,1583.65,1618.24,8486014
2014-10-06,1653.99,1662.08,1636.01,1653.31,5834383
2014-10-07,1652.15,1659.07,1635.3,1639.93,5389551
2014-10-08,1614.55,1629.54,1604.16,1624.93,5293299
2014-10-09,1630.7,1632.53,1585.25,1586.18,5506174
2014-10-10,1568.42,1584.57,1557.12,1565.43,7379142
2014-10-14,1526.91,1536.6,1503.15,1516.06,9026233
2014-10-15,1525.51,1537.52,1513.06,1531.28,5276820
2014-10-16,1513.99,1517.68,1496.93,1506.36,7765880
2014-10-17,1504.07,1516.06,1487.46,1487.46,6035552
2014-10-20,1532.21,1553.66,1499.22,1551.12,8280947
2014-10-21,1565.89,1566.1,1536.14,1545.35,6297847
2014-10-22,1579.96,1620.31,1579.96,1618.48,9055711
2014-10-23,1567.27,1582.96,1537.52,1552.97,14677201
2014-10-24,1590.57,1613.62,1575.57,1593.34,12793830
2014-10-27,1616.38,1617.78,1588.02,1596.09,4048126
2014-10-28,1603.72,1607.63,1585.48,1590.34,4089737
2014-10-29,1609.25,1612.02,1592.18,1601.63,4565360
2014-10-30,1602.55,1616.62,1596.09,1605.1,5722085
2014-10-31,1619.15,1668.3,1618.02,1665.77,9657911
2014-11-04,1729.88,1739.09,1702.45,1705.66,10158678
2014-11-05,1699.9,1711.42,1691.12,1708.67,8039447
2014-11-06,1706.81,1713.04,1685.82,1701.73,5832638
2014-11-07,1697.12,1704.04,1685.59,1690.43,4441788
2014-11-10,1672.44,1678.66,1661.14,1664.37,4676782
2014-11-11,1677.99,1698.52,1666.2,1696.21,5840447
2014-11-12,1720.65,1727.8,1684.9,1689.27,5882505
2014-11-13,1715.81,1715.81,1679.13,1698.74,4195966
2014-11-14,1723.41,1726.88,1707.49,1726.65,6589630
2014-11-17,1725.95,1732.17,1691.82,1695.05,5855187
2014-11-18,1712.58,1729.88,1705.43,1719.95,3931931
2014-11-19,1729.42,1743.26,1727.11,1739.57,4933886
2014-11-20,1752.95,1758.47,1739.79,1743.72,3584645
2014-11-21,1750.61,1751.1,1724.34,1740.25,3951004
2014-11-25,1765.86,1784.08,1749.26,1779.24,6330805
2014-11-26,1781.1,1782.93,1764.94,1764.94,4028179
2014-11-27,1763.32,1787.32,1753.18,1774.86,4254498
2014-11-28,1797,1815.69,1781.1,1815.69,5186208
2014-12-01,1831.13,1844.04,1819.83,1833.43,5076950
2014-12-02,1822.13,1842.2,1812.21,1839.66,4564053
2014-12-03,1839.43,1841.5,1822.6,1828.36,4468666
2014-12-04,1851.66,1894.33,1830.22,1877.5,9563406
2014-12-05,1899.86,1906.78,1880.04,1902.87,5193577
2014-12-08,1928.24,1957.05,1924.08,1928.24,6684153
2014-12-09,1898.25,1910.24,1859.04,1864.11,8109251
2014-12-10,1791.22,1825.82,1783.39,1793.78,14942543
2014-12-11,1747.18,1816.6,1746.02,1793.98,10022110
2014-12-12,1826.97,1898.25,1818.22,1876.35,12711456
2014-12-15,1846.35,1856.05,1796.76,1824.91,9580307
2014-12-16,1800.45,1828.6,1794.69,1810.6,6102748
2014-12-17,1792.4,1821.45,1788.47,1803.24,5993502
2014-12-18,1868.04,1868.28,1825.35,1831.13,7788421
2014-12-19,1878.64,1883.03,1849.36,1883.03,7545194
2014-12-22,1895.72,1897.1,1851.89,1861.59,5819635
2014-12-24,1874.5,1875.19,1847.96,1851.89,5867329
2014-12-25,1852.58,1861.82,1845.67,1847.51,3881634
2014-12-26,1847.74,1863.41,1847.51,1849.36,3262517
2014-12-29,1867.58,1867.58,1814.06,1838.51,4997612
2014-12-30,1833.67,1834.37,1808.99,1810.84,4739651
2015-01-05,1845.2,1851.19,1812.21,1814.75,9135912
2015-01-06,1791.69,1801.37,1773.22,1773.22,6900064
2015-01-07,1757.55,1796.31,1756.62,1773.01,5440276
2015-01-08,1802.3,1824.68,1797.22,1814.75,5852144
2015-01-09,1834.37,1839.91,1800.21,1830.22,5750702
2015-01-13,1806.23,1828.13,1796.76,1825.13,5875562
2015-01-14,1812.67,1813.61,1778.09,1779.69,6972031
2015-01-15,1787.55,1843.6,1783.39,1839.66,7993923
2015-01-16,1805.07,1835.74,1793.78,1810.14,7919351
2015-01-19,1824.68,1827.91,1795.15,1804.6,5335783
2015-01-20,1811.54,1836.9,1801.37,1836.21,7701703
2015-01-21,1838.05,1870.8,1826.74,1859.5,10992409
2015-01-22,1866.88,1875.64,1829.28,1844.75,8882290
2015-01-23,1834.58,1863.41,1778.78,1856.05,16735316
2015-01-26,1826.97,1843.82,1824.68,1839.66,7719920
2015-01-27,1856.49,1874.04,1850.04,1874.04,8399299
2015-01-28,1864.81,1882.79,1860.42,1877.95,5883806
2015-01-29,1865.96,1885.32,1855.82,1859.96,6275304
2015-01-30,1886.72,1889.48,1860.2,1862.27,6630817
2015-02-02,1853.5,1874.95,1839.91,1865.72,4115322
2015-02-03,1884.64,1884.64,1802.53,1812,8921740
2015-02-04,1844.97,1858.35,1835.28,1847.51,5076522
2015-02-05,1865.03,1877.27,1858.11,1865.72,7265543
2015-02-06,1875.87,1878.64,1845.2,1871.27,5396918
2015-02-09,1886.72,1908.17,1885.1,1895.49,7940167
2015-02-10,1895.25,1902.87,1885.32,1898.94,4637330
2015-02-12,1914.39,1925,1889.48,1893.64,8781700
2015-02-13,1893.64,1911.18,1891.56,1907.01,4585297
2015-02-16,1916.7,1918.08,1883.96,1892.95,4401902
2015-02-17,1879.1,1890.18,1863.89,1884.64,5162360
2015-02-18,1897.1,1897.1,1875.43,1885.8,6979834
2015-02-19,1886.72,1889.48,1870.57,1880.27,5181441
2015-02-20,1881.64,1888.8,1862.95,1888.1,4264895
2015-02-23,1891.1,1913.47,1889.72,1905.63,4894430
2015-02-24,1894.79,1896.17,1880.27,1888.1,5481031
2015-02-25,1886.96,1889.48,1870.57,1875.19,5306300
2015-02-26,1861.82,1865.03,1850.27,1857.67,8917836
2015-02-27,1860.42,1877.5,1854.66,1861.82,8043786
2015-03-02,1868.5,1879.8,1868.28,1877.5,5960975
2015-03-03,1880.96,1880.96,1845.43,1850.04,7356161
2015-03-04,1840.82,1840.82,1808.77,1811.54,10407530
2015-03-05,1801.15,1810.6,1787.99,1802.76,6664208
2015-03-06,1804.84,1838.29,1803.68,1829.74,6539771
2015-03-09,1826.74,1826.74,1801.61,1814.06,3807495
2015-03-10,1826.74,1827.91,1799.06,1800.45,4895286
2015-03-11,1781.99,1803.91,1760.78,1782.93,8069797
2015-03-12,1782.93,1798.84,1776,1789.85,6862767
2015-03-13,1796.76,1796.76,1776,1779.46,10505527
2015-03-16,1776.23,1780.4,1770.23,1774.86,5305005
2015-03-17,1792.15,1817.06,1785.92,1807.59,7865590
2015-03-18,1807.59,1831.13,1803.44,1830.22,10505081
2015-03-19,1841.74,1879.8,1814.75,1832.05,11076519
2015-03-20,1824.44,1831.13,1803.91,1829.05,6373285
2015-03-23,1822.36,1850.51,1822.36,1846.35,7814000
2015-03-24,1822.82,1848.89,1818.68,1843.6,4948619
2015-03-25,1847.96,1863.19,1846.59,1863.19,5694773
2015-03-26,1846.35,1866.88,1836.21,1853.05,6969427
2015-03-27,1864.87,1899.88,1856.99,1882.25,12247409
2015-03-30,1882.25,1883.41,1843.08,1868.8,5457623
2015-03-31,1898.25,1898.25,1851.41,1851.41,5624575
2015-04-01,1854.2,1857.44,1820.6,1831.26,7728073
2015-04-02,1853.26,1887.81,1837.06,1860.93,8741000
2015-04-03,1868.34,1900.57,1868.1,1899.42,7454128
2015-04-06,1888.51,1899.18,1875.29,1881.31,4254878
2015-04-07,1896.16,1896.16,1868.34,1878.07,5291532
2015-04-08,1889.21,1897.78,1880.17,1891.29,5108618
2015-04-09,1877.62,1884.56,1866.72,1877.15,6426973
2015-04-10,1879.93,1879.93,1858.61,1862.08,5925692
2015-04-13,1870.43,1883.87,1861.85,1880.17,3581038
2015-04-14,1883.41,1883.87,1868.34,1874.6,3103911
2015-04-15,1866.48,1882.25,1858.61,1878.76,4471445
2015-04-16,1884.56,1916.79,1877.62,1916.79,8322105
2015-04-17,1921.66,1940.2,1900.09,1905.43,11078316
2015-04-20,1899.88,1913.54,1891.52,1891.52,5249251
2015-04-21,1900.57,1923.05,1891.98,1915.63,5927849
2015-04-22,1923.98,1934.63,1906.59,1932.09,7071056
2015-04-23,1921.66,2103.62,1898.01,2055.88,28511560
2015-04-24,2052.62,2079.75,2017.16,2054.49,10789278
2015-04-27,2049.39,2125.88,2041.28,2115.68,11310836
2015-04-28,2108.96,2132.6,2080.21,2105.72,9041251
2015-04-30,2097.82,2127.97,2074.65,2076.97,11406181
2015-05-01,2083.22,2115.9,2067.7,2098.29,6736719
2015-05-07,2086.24,2097.13,2055.18,2090.87,7646109
2015-05-08,2086.24,2086.24,2032.93,2049.15,7918746
2015-05-11,2081.37,2084.83,2063.98,2077.65,4128487
2015-05-12,2076.97,2076.97,2045.45,2060.28,4206996
2015-05-13,2057.02,2080.44,2042.66,2062.36,4442104
2015-05-14,2085.08,2114.06,2070.48,2092.96,5741481
2015-05-15,2109.41,2114.06,2093.65,2110.12,3228152
2015-05-18,2114.06,2115.9,2091.1,2097.59,3427463
2015-05-19,2109.41,2130.04,2103.62,2120.07,4513725
2015-05-20,2132.6,2132.6,2100.61,2100.82,5927849
2015-05-21,2111.28,2127.73,2090.17,2090.42,4739344
2015-05-22,2100.82,2104.78,2073.48,2092.74,3606920
2015-05-25,2097.82,2107.56,2080.91,2096.21,3294161
2015-05-26,2096.21,2101.99,2084.83,2088.09,2597018
2015-05-27,2074.65,2111.74,2063.05,2090.64,5581006
2015-05-28,2115.21,2182.44,2100.15,2153,10424741
2015-05-29,2135.16,2142.57,2101.54,2105.96,8553768
2015-06-01,2096.67,2119.63,2089.02,2100.15,5025791
2015-06-02,2114.28,2130.04,2102.93,2123.79,4721651
2015-06-03,2123.79,2127.04,2103.85,2122.63,3700538
2015-06-04,2130.29,2130.29,2091.57,2102.23,4914062
2015-06-05,2095.05,2111.98,2070.71,2108.73,5427850
2015-06-08,2102.47,2105.96,2077.2,2086.48,4503798
2015-06-09,2074.88,2082.77,2035.46,2035.46,5248829
2015-06-10,2035.24,2071.86,2028.74,2046.6,4401562
2015-06-11,2063.75,2071.64,2053.33,2060.98,3188032
2015-06-12,2100.15,2111.5,2081.37,2110.81,8398030
2015-06-15,2108.96,2141.4,2106.17,2139.33,5536135
2015-06-16,2138.63,2150.91,2115.45,2130.98,3740656
2015-06-17,2123.1,2129.81,2087.85,2101.54,4845896
2015-06-18,2114.75,2124.72,2088.79,2089.94,3782074
2015-06-19,2097.82,2121.23,2095.05,2117.29,4653071
2015-06-22,2109.41,2119.14,2101.31,2115.9,3055594
2015-06-23,2144.18,2173.4,2139.33,2166.44,7228945
2015-06-24,2178.96,2184.06,2152.77,2153.68,3744103
2015-06-25,2133.31,2152.54,2115.21,2119.85,5917928
2015-06-26,2116.36,2138.85,2102.7,2118,3609507
2015-06-29,2062.83,2144.41,2062.14,2111.98,6876494
2015-06-30,2121.23,2137.47,2105.48,2124.49,4533997
2015-07-01,2145.35,2181.06,2142.1,2175.95,5735010
2015-07-02,2214.19,2254.29,2205.39,2223,8027888
2015-07-03,2213.73,2261.48,2204.68,2242.94,5181957
2015-07-06,2216.28,2240.62,2206.31,2208.17,4497760
2015-07-07,2214.9,2245.02,2208.88,2212.12,3439104
2015-07-08,2201.67,2206.77,2126.11,2128.42,6662953
2015-07-09,2086,2159.26,2080.44,2158.33,6596079
2015-07-10,2165.05,2176.42,2130.52,2137.24,5065483
2015-07-13,2156.25,2190.54,2142.1,2182.21,3534016
2015-07-14,2208.88,2241.08,2206.07,2230.66,4158250
2015-07-15,2242.94,2245.02,2221.84,2239.23,4288096
2015-07-16,2248.26,2278.4,2236.92,2275.15,4745384
2015-07-17,2275.15,2312.94,2275.15,2312.48,5804044
2015-07-21,2336.59,2349.34,2306.69,2317.82,4604318
2015-07-22,2283.05,2296.02,2233.9,2278.87,7095217
2015-07-23,2387.58,2515.07,2364.41,2477.99,16783991
2015-07-24,2435.11,2498.85,2432.79,2471.03,5791528
2015-07-27,2460.6,2530.14,2454.8,2462.91,7907096
2015-07-28,2433.95,2489.59,2433.95,2446.7,5958046
2015-07-29,2457.13,2473.36,2407.29,2417.72,5008966
2015-07-30,2486.1,2490.73,2387.58,2398,5536999
2015-07-31,2460.6,2574.19,2451.34,2574.19,10096010
2015-08-03,2538.27,2646.05,2535.94,2634.44,7321697
2015-08-04,2602,2630.97,2583.46,2596.21,5473150
2015-08-05,2551.01,2589.25,2532.46,2549.85,7948084
2015-08-06,2573.02,2622.86,2554.48,2573.02,3685007
2015-08-07,2582.31,2595.05,2538.27,2554.48,4398965
2015-08-10,2549.85,2557.97,2538.27,2554.48,3158701
2015-08-11,2577.66,2593.88,2540.57,2547.53,3630221
2015-08-12,2518.55,2524.36,2418.88,2442.06,6681503
2015-08-13,2433.95,2461.76,2358.61,2372.5,9223735
2015-08-14,2371.36,2388.75,2326.15,2335.43,6489093
2015-08-17,2341.22,2389.9,2331.95,2358.61,3988709
2015-08-18,2352.8,2381.79,2334.26,2365.56,3382593
2015-08-19,2350.5,2355.13,2279.1,2280.26,6950260
2015-08-20,2282.34,2353.97,2249.21,2249.21,7073211
2015-08-21,2178.96,2189.17,2131.21,2140.03,11424722
2015-08-24,2070.48,2125.88,2020.41,2022.96,10940266
2015-08-25,1970.35,2178.72,1959.44,2012.06,15163222
2015-08-26,2116.36,2182.44,2076.5,2173.63,13193025
2015-08-27,2271.68,2282.8,2173.86,2197.98,11113682
2015-08-28,2246.18,2247.58,2184.76,2221.61,8456273
2015-08-31,2214.43,2222.54,2170.61,2203.52,6164683
2015-09-01,2202.15,2207.47,2132.6,2132.6,7938594
2015-09-02,2089.94,2177.81,2088.55,2138.63,5431736
2015-09-03,2202.15,2224.85,2173.63,2174.56,5170310
2015-09-04,2163.43,2167.37,2099.91,2128.42,5174623
2015-09-07,2100.37,2114.06,2063.98,2094.83,4903703
2015-09-08,2086.48,2087.63,2004.87,2015.08,6954150
2015-09-09,2097.82,2115.68,2059.35,2115.68,8584395
2015-09-10,2063.05,2077.65,2016,2066.53,7561122
2015-09-11,2031.75,2067.7,2026.2,2052.17,7601246
2015-09-14,2079.29,2153.23,2072.1,2077.9,6327749
2015-09-15,2100.61,2102.47,2030.61,2033.39,5713869
2015-09-16,2049.86,2069.09,2037.56,2046.6,3684575
2015-09-17,2093.19,2148.82,2090.87,2143.73,5981775
2015-09-18,2133.99,2139.56,2082.29,2102.7,6999009
2015-09-24,2074.65,2115.68,2057.48,2094.11,7058116
2015-09-25,2075.81,2081.59,1928.6,1973.58,14571344
2015-09-28,1956.57,1995.71,1950.05,1968.92,6540190
2015-09-29,1930.27,1931.67,1833.15,1833.15,11296342
2015-09-30,1868.06,1918.16,1852.25,1906.5,7966134
2015-10-01,1920.71,1984.07,1908.14,1968.46,7226326
2015-10-02,1954.72,2004.56,1935.61,1981.04,5560787
2015-10-05,2002.93,2003.62,1965.9,1982.67,5854486
2015-10-06,2022.95,2025.74,1967.98,1967.98,9535488
2015-10-07,1966.12,1970.79,1915.82,1964.98,11271868
2015-10-08,1964.27,1976.61,1928.86,1932.35,9572845
2015-10-09,1951.69,2004.78,1939.57,1989.65,9307493
2015-10-13,1981.5,1988.02,1925.59,1935.61,7813708
2015-10-14,1923.04,1927.95,1889.05,1917.22,6490376
2015-10-15,1914.43,1978.93,1908.14,1978.01,9561250
2015-10-16,1995.93,2001.76,1958.91,1968.92,4566807
2015-10-19,1947.96,1963.8,1926.07,1940.51,5165778
2015-10-20,1957.51,2006.41,1956.57,2001.99,7242205
2015-10-21,2009.23,2061.16,1991.04,2057.43,10897884
2015-10-22,2084.43,2165.49,2010.38,2031.57,23539015
2015-10-23,2136.38,2145.93,2064.65,2119.37,16023729
2015-10-26,2165.96,2185.28,2139.87,2156.87,9033126
2015-10-27,2142.67,2149.18,2085.14,2093.99,8321656
2015-10-28,2102.61,2145.23,2095.85,2107.73,7408811
2015-10-29,2129.85,2133.12,2089.57,2112.85,12310945
2015-10-30,2097.25,2151.99,2097.25,2136.38,9458204
2015-11-02,2133.81,2159.67,2112.38,2124.27,6619193
2015-11-04,2157.57,2168.75,2132.19,2133.81,5088914
2015-11-05,2145.7,2177.6,2141.26,2162.47,5199262
2015-11-06,2166.19,2176.91,2151.29,2175.74,4004744
2015-11-09,2189.25,2231.63,2189.01,2231.63,6942077
2015-11-10,2205.79,2259.33,2200.89,2251.89,6647103
2015-11-11,2238.86,2265.63,2237.23,2249.1,5341379
2015-11-12,2236.3,2278.44,2236.3,2257.72,5979860
2015-11-13,2259.12,2273.33,2232.34,2266.8,6434567
2015-11-16,2211.37,2238.15,2195.3,2210.44,8097091
2015-11-17,2252.13,2280.54,2245.37,2257.26,6323789
2015-11-18,2265.86,2267.97,2227.9,2230,5148602
2015-11-19,2259.12,2261.44,2236.3,2246.31,4433263
2015-11-20,2253.98,2285.9,2247.47,2285.9,6924911
2015-11-24,2291.72,2301.27,2286.6,2297.3,7099658
2015-11-25,2271.22,2274.02,2221.63,2235.13,7615761
2015-11-26,2231.17,2241.89,2214.86,2227.44,5608886
2015-11-27,2228.36,2228.84,2184.58,2193.67,5901283
2015-11-30,2198.56,2244.43,2194.59,2216.73,6558650
2015-12-01,2228.13,2237.44,2207.89,2237.44,6573256
2015-12-02,2238.37,2260.74,2187.38,2190.42,8587433
2015-12-03,2184.58,2191.81,2153.85,2180.17,8031402
2015-12-04,2148.48,2172.02,2135.21,2172.02,5259368
2015-12-07,2189.25,2211.37,2175.74,2177.13,5011625
2015-12-08,2177.84,2178.54,2150.12,2155.48,4181654
2015-12-09,2136.38,2156.16,2131.48,2142.67,4702050
2015-12-10,2125.66,2146.63,2124.04,2141.96,3871643
2015-12-11,2142.67,2191.12,2138.01,2154.53,5738985
2015-12-14,2119.37,2144.53,2092.12,2135.43,8291171
2015-12-15,2119.61,2125.19,2086.3,2086.3,4526439
2015-12-16,2120.3,2130.09,2091.66,2121.47,4744987
2015-12-17,2153.14,2154.53,2105.63,2111.46,7112967
2015-12-18,2089.81,2131.04,2039.03,2042.98,9225045
2015-12-21,2014.57,2023.89,1963.33,2017.83,8848922
2015-12-22,2010.38,2012.01,1966.12,1984.52,7904732
2015-12-24,2016.42,2032.97,1984.52,1993.14,5124984
2015-12-25,1986.63,2020.86,1985.46,2008.06,3685299
2015-12-28,2025.98,2041.34,2003.62,2011.08,3028360
2015-12-29,2011.55,2044.61,2009.91,2035.06,3548330
2015-12-30,2067.44,2106.33,2051.59,2058.13,5914592
2016-01-04,2032.27,2036.46,1993.85,2003.4,6088917
2016-01-05,1993.85,2008.75,1967.98,1971.95,5469329
2016-01-06,1948.19,1957.74,1914.43,1934.23,8243938
2016-01-07,1926.54,1955.64,1898.12,1905.34,8366309
2016-01-08,1875.77,1929.34,1852.71,1891.36,8277426
2016-01-12,1860.86,1865.53,1806.14,1806.14,11383076
2016-01-13,1869.24,1913.96,1869.24,1881.81,8431998
2016-01-14,1811.94,1825.93,1779.58,1817.07,12518336
2016-01-15,1862.5,1869.71,1776.07,1785.86,9036559
2016-01-18,1700.17,1802.17,1699.23,1789.36,11826617
2016-01-19,1784.01,1874.84,1779.34,1863.65,12131043
2016-01-20,1862.72,1887.42,1825.93,1831.06,11558253
2016-01-21,1847.34,1894.15,1809.16,1811.03,13617961
2016-01-22,1870.18,1882.99,1758.38,1847.34,20315289
2016-01-25,1862.72,1884.84,1848.52,1850.83,10207021
2016-01-26,1831.75,1834.31,1797.97,1802.64,6784504
2016-01-27,1828.94,1835.94,1805.42,1826.15,6490808
2016-01-28,1835.7,1844.09,1797.5,1809.86,9218610
2016-01-29,1826.39,1895.79,1798.21,1886.94,9552230
2016-02-01,1944.23,1982.42,1930.49,1975.21,9681477
2016-02-02,1944.7,1967.98,1934.92,1947.26,6145589
2016-02-03,1912.34,1929.34,1870.64,1880.2,7017657
2016-02-04,1857.35,1929.1,1856.21,1883.22,8028395
2016-02-05,1825.93,1856.21,1816.6,1847.81,6674577
2016-02-08,1786.56,1801.7,1747.42,1785.4,12074361
2016-02-09,1720.89,1723.22,1674.3,1681.75,8647975
2016-02-10,1669.87,1687.36,1588.83,1608.63,16172292
2016-02-12,1492.18,1564.14,1492.18,1526.17,14312241
2016-02-15,1642.64,1662.44,1587.44,1648.22,7633802
2016-02-16,1632.15,1692.7,1630.52,1672.2,5229321
2016-02-17,1718.8,1731.37,1684.78,1708.55,11258983
2016-02-18,1758.38,1786.79,1751.16,1773.28,8217318
2016-02-19,1744.4,1744.4,1664.99,1690.39,8134442
2016-02-22,1678.72,1719.03,1662.44,1716.92,3864345
2016-02-23,1719.95,1745.11,1692.7,1703.64,4177789
2016-02-24,1661.26,1689.91,1644.73,1687.82,6148178
2016-02-25,1702.49,1761.88,1702.49,1755.12,8369737
2016-02-26,1767.94,1785.17,1752.79,1753.95,3602855
2016-02-29,1783.53,1804.97,1762.34,1762.34,6456890
2016-03-01,1747.21,1766.3,1724.38,1751.87,3863911
2016-03-02,1812.65,1885.78,1811.26,1882.29,9295892
2016-03-03,1882.29,1924.91,1861.8,1916.76,6730837
2016-03-04,1916.76,1940.74,1893.71,1920.25,5749715
2016-03-07,1881.36,1926.07,1880.2,1909.31,4084615
2016-03-08,1895.79,1927.7,1884.61,1916.04,5122836
2016-03-09,1878.32,1879.26,1845.95,1867.38,6464626
2016-03-10,1890.67,1909.31,1886.94,1905.34,3404912
2016-03-11,1870.41,1906.5,1854.1,1895.57,7184680
2016-03-14,1911.86,1935.61,1905.58,1935.14,4115520
2016-03-15,1923.98,1943.29,1910.46,1921.42,4866925
2016-03-16,1875.06,1911.86,1871.35,1892.3,4817552
2016-03-17,1902.32,1942.61,1873.2,1896.96,4656968
2016-03-18,1885.78,1890.67,1835.7,1855.27,4869078
2016-03-22,1842.92,1904.66,1840.82,1895.32,5145591
2016-03-23,1887.87,1897.42,1869.24,1875.77,3116815
2016-03-24,1842.22,1859.68,1822.2,1841.76,4604147
2016-03-25,1842.46,1886.02,1842.46,1882.05,2997012
2016-03-28,1882.51,1897.88,1865.53,1897.88,3390321
2016-03-29,1884.32,1895.31,1867.92,1885.01,4638381
2016-03-30,1864.89,1873.78,1808.49,1811.52,6873823
2016-03-31,1811.52,1838.44,1796.33,1802.39,5606558
2016-04-01,1776.43,1779.24,1714.39,1719.54,8560239
2016-04-04,1715.57,1747.16,1690.54,1716.97,5272007
2016-04-05,1714.39,1726.09,1673.44,1674.14,6520904
2016-04-06,1669.7,1717.67,1662.45,1694.03,5127168
2016-04-07,1689.12,1712.3,1677.19,1699.65,3783851
2016-04-08,1664.54,1741.78,1664.54,1715.81,6467922
2016-04-11,1711.35,1711.35,1635.52,1690.05,5662106
2016-04-12,1664.79,1734.29,1662.2,1709.25,7061824
2016-04-13,1730.78,1762.62,1702.93,1740.62,7634785
2016-04-14,1761.2,1794.67,1757.93,1792.1,7687335
2016-04-15,1738.51,1777.12,1724.22,1733.59,10629047
2016-04-18,1638.33,1675.08,1634.82,1659.62,8702516
2016-04-19,1721.42,1745.06,1712.53,1745.06,6475189
2016-04-20,1767.06,1822.29,1764.71,1816.66,13402845
2016-04-21,1837.28,1858.57,1828.15,1840.55,6869978
2016-04-22,1805.44,1847.8,1800.29,1843.12,6541417
2016-04-25,1858.1,1858.33,1822.52,1837.28,6630283
2016-04-26,1937.91,1941.88,1893.45,1910.76,16711153
2016-04-27,1911.22,1966.7,1893.91,1929.96,9991998
2016-04-28,1950.79,1977,1878.69,1915.68,10550434
2016-05-02,1840.09,1887.83,1823.23,1887.12,11135356
2016-05-06,1861.85,1861.85,1797.48,1834.47,10962315
2016-05-09,1855.3,1864.18,1841.24,1856,5362162
2016-05-10,1857.38,1920.12,1837.28,1914.51,7476268
2016-05-11,1949.62,1976.29,1929.72,1943.29,6873401
2016-05-12,1910.06,1948.68,1899.06,1942.6,4723407
2016-05-13,1919.19,1936.28,1896.96,1918.26,6375631
2016-05-16,1909.82,1957.57,1909.82,1934.64,4675983
2016-05-17,1952.67,1974.9,1932.76,1956.63,4325617
2016-05-18,1956.63,1970.21,1938.85,1959.21,6069710
2016-05-19,1974.9,1974.9,1951.49,1964.11,4215813
2016-05-20,1952.43,1969.97,1936.05,1961.78,4000047
2016-05-23,1951.95,1962.95,1925.03,1962.95,5827882
2016-05-24,1938.37,1961.08,1933.23,1954.76,3844518
2016-05-25,1977.7,1991.97,1960.85,1960.85,4576425
2016-05-26,1977.7,1977.7,1954.76,1960.85,3110476
2016-05-27,1964.59,1969.5,1953.12,1957.57,3107915
2016-05-30,1960.62,1965.99,1946.1,1961.78,3858194
2016-05-31,1957.09,2002.75,1937.45,2002.75,10015069
2016-06-01,1991.26,2010,1972.08,1981.67,4840477
2016-06-02,1957.34,1962.49,1896.25,1910.52,5706112
2016-06-03,1913.57,1939.79,1885.96,1906.55,4047467
2016-06-06,1851.55,1907.01,1850.61,1905.15,3816321
2016-06-07,1919.19,1930.65,1900.69,1925.28,3334371
2016-06-08,1921.99,1928.32,1897.18,1928.09,3771034
2016-06-09,1914.03,1930.89,1905.15,1919.43,2323045
2016-06-10,1916.85,1919.43,1891.56,1907.01,4290589
2016-06-13,1860.68,1870.03,1830.26,1830.26,4009870
2016-06-14,1813.87,1839.15,1802.17,1809.88,4191882
2016-06-16,1811.52,1811.52,1747.86,1761.68,4967804
2016-06-17,1773.14,1789.06,1753.02,1760.26,5865055
2016-06-20,1787.89,1827.21,1785.78,1818.32,4872091
2016-06-21,1797.72,1872.14,1786.24,1867.24,4724683
2016-06-22,1845.47,1869.57,1830.26,1845.47,3518093
2016-06-23,1843.6,1887.58,1833.75,1884.09,2871637
2016-06-24,1895.79,1911,1716.26,1755.36,8148781
2016-06-27,1755.59,1776.18,1718.37,1746.69,5298502
2016-06-28,1722.59,1789.53,1720.25,1779.7,5249790
2016-06-29,1825.57,1840.78,1782.97,1838.44,6660193
2016-06-30,1850.61,1858.1,1807.31,1807.31,6274372
2016-07-01,1817.61,1823.23,1772.2,1778.53,5692440
2016-07-04,1743.66,1764.02,1740.37,1757.45,5813787
2016-07-05,1738.97,1760.03,1733.83,1737.1,3952615
2016-07-06,1724.94,1732.89,1670.39,1687.49,6917408
2016-07-07,1689.58,1717.67,1678.56,1682.81,4787495
2016-07-08,1691.45,1704.56,1666.16,1668.99,4901568
2016-07-11,1715.57,1756.3,1710.42,1740.84,4927207
2016-07-12,1809.19,1884.54,1805.44,1879.4,11099038
2016-07-13,1973.49,1981.2,1919.87,1927.15,9220361
2016-07-14,1898.83,1951.49,1898.83,1937.45,5534351
2016-07-15,1941.88,1967.17,1934.4,1964.83,5997079
2016-07-19,1986.6,2006.25,1972.08,2001.1,7375006
2016-07-20,1983.55,2022.17,1978.17,2016.09,4604626
2016-07-21,2031.53,2078.1,2021.23,2032.46,5628774
2016-07-22,1965.99,2014.91,1965.99,2003.45,4981466
2016-07-25,2073.66,2109.46,2059.85,2087,9303249
2016-07-26,2059.62,2140.12,2057.74,2112.28,10031305
2016-07-27,2091.91,2184.13,2087.23,2152.77,9704027
2016-07-28,2143.87,2186.7,2133.35,2155.58,8188088
2016-07-29,2165.17,2221.11,2138.97,2208.25,9986871
2016-08-01,2149.72,2203.08,2146.2,2176.41,5994939
2016-08-02,2148.32,2167.76,2141.76,2146.45,4456793
2016-08-03,2165.41,2220.65,2147.84,2183.43,8577327
2016-08-04,2176.41,2204.72,2168.68,2202.85,5455305
2016-08-05,2211.76,2223.22,2183.9,2189.51,4790917
2016-08-08,2223.45,2241.24,2209.4,2232.1,4855427
2016-08-09,2216.42,2233.05,2194.9,2229.53,3994925
2016-08-10,2204.72,2215.02,2165.88,2177.58,7130612
2016-08-12,2170.32,2176.41,2136.62,2171.5,6369232
2016-08-15,2170.55,2211.52,2170.32,2196.06,4254266
2016-08-16,2188.81,2214.09,2168.91,2168.91,3828289
2016-08-17,2157.44,2168.68,2122.11,2144.09,5331833
2016-08-18,2118.6,2168.91,2113.44,2142.93,5452321
2016-08-19,2167.28,2212.22,2163.53,2198.88,5257907
2016-08-22,2204.72,2206.83,2172.66,2192.8,2854129
2016-08-23,2176.41,2179.45,2143.63,2155.12,3502283
2016-08-24,2154.63,2173.6,2134.51,2150.65,2557597
2016-08-25,2148.55,2159.55,2134.98,2147.15,2381574
2016-08-26,2152.07,2170.55,2119.05,2152.54,4107286
2016-08-29,2188.33,2198.4,2156.27,2164.01,4198719
2016-08-30,2148.55,2180.85,2148.55,2169.61,2164947
2016-08-31,2193.02,2193.73,2179.68,2181.79,3524500
2016-09-01,2181.32,2182.96,2162.35,2175.23,3591152
2016-09-02,2166.1,2175,2134.51,2148.55,3226270
2016-09-05,2162.13,2172.18,2125.14,2125.38,3690710
2016-09-06,2125.14,2125.14,2092.85,2108.53,4582838
2016-09-07,2085.36,2138.03,2084.42,2132.63,4123528
2016-09-08,2153.24,2167.52,2117.19,2128.89,3885531
2016-09-09,2152.3,2159.32,2131.22,2134.05,3106213
2016-09-12,2098.94,2132.17,2085.36,2096.37,3624484
2016-09-13,2090.74,2119.28,2079.5,2112.98,2674679
2016-09-14,2083.03,2094.25,2049.79,2054.24,6288900
2016-09-15,2054.24,2062.89,2010.46,2015.39,6159436
2016-09-16,2035.98,2080.92,2030.83,2077.87,5192548
2016-09-20,2071.32,2110.4,2071.32,2094.01,4274777
2016-09-21,2086.78,2164.95,2086.78,2162.35,4994718
2016-09-23,2162.59,2172.43,2137.1,2155.12,3820592
2016-09-26,2139.89,2141.53,2109.01,2112.04,2952397
2016-09-27,2094.71,2134.98,2083.72,2134.98,4204280
2016-09-28,2123.22,2186.94,2120.41,2184.57,4243701
2016-09-29,2197.98,2202.21,2172.12,2191.63,3084933
2016-09-30,2167.42,2194.69,2153.08,2177.29,4136489
2016-10-03,2174.71,2205.5,2168.83,2181.75,3898279
2016-10-04,2186.24,2210.91,2183.17,2210.91,3075570
2016-10-05,2221.49,2229.25,2196.33,2201.27,3745140
2016-10-06,2219.13,2230.43,2195.15,2198.68,3749819
2016-10-07,2186.24,2200.09,2171.88,2185.28,4175638
2016-10-11,2209.49,2260.5,2199.16,2258.4,7518780
2016-10-12,2236.77,2263.09,2228.3,2229.48,5305468
2016-10-13,2237.95,2252.98,2222.66,2236.54,3295500
2016-10-14,2234.64,2242.65,2218.67,2231.59,2536183
2016-10-17,2233.25,2270.15,2216.31,2269.67,5377796
2016-10-18,2241.46,2254.4,2217.49,2221.01,6836026
2016-10-19,2228.3,2237.47,2218.67,2219.37,3433323
2016-10-20,2206.44,2212.79,2180.36,2184.57,7363083
2016-10-21,2193.29,2193.75,2158.97,2169.77,5432661
2016-10-24,2181.75,2195.4,2178.48,2186.24,4312187
2016-10-25,2280.26,2323.51,2269.21,2319.51,20817759
2016-10-26,2338.55,2378.99,2328.22,2362.52,10385485
2016-10-27,2362.52,2408.38,2343.49,2389.57,8061150
2016-10-28,2409.54,2440.11,2407.19,2409.54,11134170
2016-10-31,2387.21,2406.02,2363.71,2390.74,5421178
2016-11-01,2390.74,2401.33,2373.12,2387.21,4060354
2016-11-02,2350.78,2363.71,2312.21,2320.23,5505408
2016-11-04,2292.48,2339.98,2284.03,2336.45,5557729
2016-11-07,2403.67,2409.54,2360.19,2386.04,5009401
2016-11-08,2386.04,2391.92,2374.3,2381.33,2805874
2016-11-09,2393.1,2396.62,2251.59,2278.38,6747546
2016-11-10,2391.92,2404.85,2363.71,2394.27,5711296
2016-11-11,2417.78,2438.93,2356.65,2364.89,5259956
2016-11-14,2378.99,2450.69,2378.99,2433.06,4537645
2016-11-15,2450.69,2451.87,2413.09,2431.88,2675707
2016-11-16,2468.32,2470.67,2416.6,2430.71,4827756
2016-11-17,2429.53,2463.61,2417.78,2458.92,3671121
2016-11-18,2467.14,2468.32,2440.11,2447.16,3313369
2016-11-21,2449.52,2455.4,2415.42,2426.01,3935292
2016-11-22,2418.95,2431.88,2395.45,2396.62,3538399
2016-11-24,2397.79,2416.6,2373.12,2414.25,4721412
2016-11-25,2422.48,2431.88,2388.39,2401.33,4596774
2016-11-28,2391.92,2404.85,2382.51,2397.79,3631562
2016-11-29,2396.62,2424.81,2394.27,2403.67,4102467
2016-11-30,2401.33,2408.38,2389.57,2407.19,4635052
2016-12-01,2444.81,2501.24,2435.41,2461.26,7842076
2016-12-02,2447.16,2455.4,2391.92,2397.79,4519348
2016-12-05,2373.12,2400.14,2357.83,2396.62,2994747
2016-12-06,2417.78,2421.3,2354.3,2359.01,4035682
2016-12-07,2357.83,2377.81,2324.46,2348.19,5034491
2016-12-08,2371.94,2377.81,2317.64,2336.91,6986188
2016-12-09,2322.58,2336.45,2305.42,2317.64,7925881
2016-12-12,2325.62,2355.49,2309.88,2324.46,6693951
2016-12-13,2311.53,2334.08,2186.46,2322.58,23191440
2016-12-14,2303.76,2397.79,2295.55,2374.3,15735625
2016-12-15,2390.74,2394.27,2341.61,2347.74,8125809
2016-12-16,2341.85,2355.49,2331.03,2345.37,6193260
2016-12-19,2348.44,2376.64,2346.33,2356.65,4829466
2016-12-20,2348.9,2393.1,2348.9,2388.39,3836600
2016-12-21,2433.06,2441.28,2397.79,2404.85,5762340
2016-12-22,2409.54,2420.13,2387.21,2407.19,3482672
2016-12-26,2407.19,2408.38,2382.51,2383.69,2423023
2016-12-27,2397.79,2413.09,2381.33,2384.88,2628915
2016-12-28,2386.04,2404.85,2382.51,2396.62,2331995
2016-12-29,2394.27,2394.27,2357.83,2376.64,3557541
2016-12-30,2369.59,2380.16,2340.43,2370.77,2887119
2017-01-04,2420.13,2468.32,2414.25,2468.32,7570671
2017-01-05,2450.69,2482.41,2450.69,2475.37,4844348
2017-01-06,2414.25,2468.32,2414.25,2449.52,3160652
2017-01-10,2398.98,2464.79,2398.98,2436.59,4584003
2017-01-11,2454.21,2471.84,2434.22,2455.4,3306985
2017-01-12,2454.21,2467.14,2427.19,2465.96,3620070
2017-01-13,2465.96,2471.84,2442.47,2467.14,3830218
2017-01-16,2468.32,2487.12,2457.74,2481.25,3192981
2017-01-17,2497.7,2509.46,2461.26,2467.14,5148499
2017-01-18,2467.14,2494.17,2448.34,2470.67,4988133
2017-01-19,2489.48,2536.5,2483.61,2530.62,4474253
2017-01-20,2537.66,2552.94,2527.09,2534.14,4370036
2017-01-23,2579.98,2579.98,2536.5,2538.84,5523274
2017-01-24,2571.74,2596.42,2543.54,2550.6,6576535
2017-01-25,2480.08,2537.66,2463.61,2520.03,13461914
2017-01-26,2541.19,2541.19,2468.32,2501.24,11116732
2017-01-27,2517.69,2530.62,2498.89,2510.64,4793717
2017-01-30,2509.46,2512.99,2487.12,2494.17,2663369
2017-01-31,2489.48,2522.38,2482.41,2494.17,4392156
2017-02-01,2495.35,2531.79,2489.48,2531.79,4418952
2017-02-02,2550.6,2550.6,2504.76,2508.29,4167122
2017-02-03,2520.03,2536.5,2500.05,2521.21,2927112
2017-02-06,2531.79,2537.66,2487.12,2489.48,2845432
2017-02-07,2463.61,2465.96,2444.81,2445.99,4203279
2017-02-08,2470.67,2501.24,2463.61,2500.05,4459369
2017-02-09,2493.01,2496.52,2465.96,2467.14,3140234
2017-02-10,2500.05,2502.41,2463.61,2475.37,3956554
2017-02-13,2491.83,2537.66,2488.3,2529.45,4284952
2017-02-14,2535.32,2537.66,2489.48,2490.65,2977303
2017-02-15,2517.69,2523.56,2498.89,2510.64,2200967
2017-02-16,2509.46,2509.46,2482.41,2505.93,2414523
2017-02-17,2510.64,2523.56,2488.3,2501.24,2703352
2017-02-20,2502.41,2520.03,2493.01,2512.99,2248194
2017-02-21,2509.46,2516.51,2495.35,2516.51,2149500
2017-02-22,2523.56,2525.93,2503.58,2508.29,2024006
2017-02-23,2503.58,2505.93,2480.08,2490.65,2352836
2017-02-24,2473.02,2518.87,2471.84,2498.89,2967949
2017-02-27,2475.37,2480.08,2450.69,2463.61,2828424
2017-02-28,2480.08,2505.93,2462.44,2465.96,3221479
2017-03-01,2475.37,2505.93,2473.02,2502.41,2961149
2017-03-02,2536.5,2537.66,2495.35,2507.11,3031754
2017-03-03,2508.29,2512.99,2485.96,2504.76,2105683
2017-03-06,2504.76,2505.93,2490.65,2501.24,1738579
2017-03-07,2491.83,2498.89,2483.61,2491.83,2157158
2017-03-08,2484.77,2502.41,2475.37,2498.89,2351555
2017-03-09,2503.58,2509.46,2483.61,2494.17,2230751
2017-03-10,2511.82,2523.56,2498.89,2520.03,4376846
2017-03-13,2516.51,2536.5,2504.76,2522.38,2021882
2017-03-14,2517.69,2536.5,2510.64,2529.45,2276268
2017-03-15,2527.09,2555.3,2522.38,2535.32,2889253
2017-03-16,2525.93,2562.34,2522.38,2556.47,2920304
2017-03-17,2542.37,2548.24,2524.73,2531.79,3589442
2017-03-21,2516.51,2531.79,2503.58,2523.56,2546815
2017-03-22,2489.48,2503.58,2476.55,2488.3,3735776
2017-03-23,2476.55,2477.72,2453.04,2457.74,4086731
2017-03-24,2457.74,2461.26,2429.53,2444.81,5032367
2017-03-27,2421.3,2427.19,2394.27,2401.33,3881685
2017-03-28,2435.41,2482.41,2427.19,2475.37,5251445
2017-03-29,2526.13,2532.04,2489.54,2496.61,3826552
2017-03-30,2502.53,2517.88,2491.9,2497.79,3549117
2017-03-31,2517.88,2558.01,2501.35,2501.35,6020240
2017-04-03,2509.6,2534.4,2498.98,2521.41,3754972
2017-04-04,2513.15,2543.85,2469.47,2501.35,4575006
2017-04-05,2509.6,2523.76,2497.79,2511.97,3509298
2017-04-06,2495.44,2517.88,2468.29,2476.56,3873150
2017-04-07,2487.17,2500.15,2447.04,2463.56,3485158
2017-04-10,2470.65,2473.01,2432.88,2449.4,2879022
2017-04-11,2437.6,2441.13,2412.81,2426.98,3089957
2017-04-12,2384.47,2389.21,2333.01,2337.97,10530017
2017-04-13,2303.26,2333.25,2293.11,2323.8,9192800
2017-04-14,2323.1,2323.1,2302.79,2307.27,4729613
2017-04-17,2307.27,2359.45,2303.03,2343.17,4651673
2017-04-18,2360.88,2385.66,2341.98,2351.43,3898986
2017-04-19,2349.06,2379.76,2345.05,2365.58,4466995
2017-04-20,2367.96,2389.21,2356.39,2356.39,3195004
2017-04-21,2372.68,2397.46,2366.78,2392.75,2716790
2017-04-24,2408.09,2415.18,2378.58,2404.54,3347494
2017-04-25,2417.54,2448.22,2406.9,2441.13,4749947
2017-04-26,2500.15,2500.15,2400.99,2424.62,12224309
2017-04-27,2430.52,2430.52,2406.9,2409.26,5340404
2017-04-28,2436.42,2448.22,2408.09,2412.81,4367457
2017-05-01,2408.09,2411.63,2370.31,2379.76,5441640
2017-05-02,2391.56,2435.24,2388.02,2422.24,5089653
2017-05-08,2450.59,2500.15,2449.4,2497.79,6531491
2017-05-09,2497.79,2502.53,2467.11,2478.91,3244986
2017-05-10,2497.79,2521.41,2493.08,2519.05,4927851
2017-05-11,2526.13,2555.64,2523.76,2540.29,4289097
2017-05-12,2529.68,2543.85,2514.33,2536.76,3279299
2017-05-15,2526.13,2533.21,2501.35,2511.97,2615564
2017-05-16,2519.05,2530.84,2509.6,2519.05,1978085
2017-05-17,2504.89,2517.88,2494.27,2500.15,2311858
2017-05-18,2454.12,2487.17,2454.12,2465.92,3001862
2017-05-19,2469.47,2474.19,2430.52,2434.06,4098069
2017-05-22,2450.59,2463.56,2438.78,2457.66,2099649
2017-05-23,2475.37,2496.61,2455.31,2463.56,2473662
2017-05-24,2496.61,2548.56,2493.08,2547.38,5781342
2017-05-25,2558.01,2605.23,2550.92,2589.89,7514608
2017-05-26,2582.78,2595.78,2578.06,2581.61,3583852
2017-05-29,2578.06,2581.61,2556.82,2562.73,2110240
2017-05-30,2569.81,2593.41,2566.26,2592.23,3623245
2017-05-31,2586.33,2601.67,2580.44,2591.05,4410239
2017-06-01,2608.77,2659.52,2608.77,2657.17,6366297
2017-06-02,2696.11,2726.81,2691.39,2726.81,7780186
2017-06-05,2750.41,2799.99,2750.41,2782.29,5740257
2017-06-06,2782.29,2799.99,2752.76,2778.74,4877432
2017-06-07,2766.95,2772.84,2744.51,2768.12,4674121
2017-06-08,2785.82,2812.97,2785.82,2799.99,5489082
2017-06-09,2803.54,2809.42,2766.95,2803.54,5796170
2017-06-12,2770.49,2777.56,2742.14,2766.95,3854514
2017-06-13,2752.76,2752.76,2731.52,2738.63,4309006
2017-06-14,2750.41,2751.6,2692.58,2693.75,3872296
2017-06-15,2651.25,2702.01,2648.9,2684.3,3640181
2017-06-16,2690.2,2711.46,2680.77,2684.3,4187858
2017-06-19,2706.73,2731.52,2687.85,2709.1,2577014
2017-06-20,2738.63,2765.76,2736.25,2744.51,3230587
2017-06-21,2749.24,2769.29,2739.79,2756.31,4564417
2017-06-22,2765.76,2787,2756.31,2782.29,2545672
2017-06-23,2805.89,2805.89,2762.21,2772.84,2584215
2017-06-26,2761.04,2784.64,2753.96,2776.39,1422779
2017-06-27,2779.93,2792.92,2763.39,2787,2719340
2017-06-28,2770.49,2787,2755.14,2757.49,2887918
2017-06-29,2775.2,2809.42,2768.12,2772.84,2770161
2017-06-30,2738.63,2740.98,2710.28,2717.36,3291580
2017-07-03,2726.81,2737.43,2692.58,2694.93,2556683
2017-07-04,2705.56,2709.1,2658.34,2671.32,2479168
2017-07-05,2665.42,2722.08,2658.34,2719.73,2516025
2017-07-06,2766.95,2775.2,2711.46,2723.26,2804897
2017-07-07,2692.58,2723.26,2691.39,2717.36,2441051
2017-07-10,2727.98,2732.7,2700.83,2702.01,2831160
2017-07-11,2712.64,2759.86,2712.64,2733.88,3134013
2017-07-12,2723.26,2731.52,2711.46,2723.26,2510511
2017-07-13,2716.18,2727.98,2709.1,2719.73,1867956
2017-07-14,2723.26,2735.06,2711.46,2726.81,2023408
2017-07-18,2717.36,2748.05,2717.36,2737.43,2252561
2017-07-19,2720.91,2722.08,2704.38,2716.18,2794312
2017-07-20,2716.18,2745.69,2711.46,2743.33,2419871
2017-07-21,2750.41,2791.72,2750.41,2774.03,3638063
2017-07-24,2759.86,2776.39,2749.24,2769.29,2225449
2017-07-25,2784.64,2804.72,2776.39,2784.64,3412296
2017-07-26,2814.16,2821.22,2742.14,2744.51,5495429
2017-07-27,2797.64,2913.31,2772.84,2887.34,10890477
2017-07-28,2926.3,2936.91,2854.3,2862.55,5514068
2017-07-31,2902.68,2907.41,2842.5,2870.83,3756242
2017-08-01,2868.45,2893.25,2863.74,2879.08,2772281
2017-08-02,2936.91,3037.25,2931.01,3033.72,9368582
2017-08-03,3024.27,3053.78,2998.31,3034.9,4545364
2017-08-04,3010.12,3027.82,2997.12,3003.02,3444915
2017-08-07,3008.93,3020.73,3001.85,3017.19,2675707
2017-08-08,3029,3044.35,3007.75,3011.29,2813368
2017-08-09,3003.02,3018.37,2945.19,2962.89,3971416
2017-08-10,2979.42,3014.84,2962.89,2972.34,2931544
2017-08-14,2941.65,2954.63,2920.39,2921.57,3209407
2017-08-15,2965.25,2980.59,2946.36,2947.56,2651989
2017-08-16,2948.73,2964.07,2936.91,2936.91,1823484
2017-08-17,2946.36,2977.07,2941.65,2969.97,2356758
2017-08-18,2909.78,2949.91,2901.51,2929.84,2831576
2017-08-21,2933.39,2947.56,2915.68,2939.28,2326682
2017-08-22,2931.01,2961.71,2926.3,2947.56,2239002
2017-08-23,2998.31,2999.49,2936.91,2951.09,2784144
2017-08-24,2951.09,2981.78,2947.56,2953.45,2524490
2017-08-25,2955.81,2965.25,2947.56,2954.63,1973006
2017-08-28,2965.25,2982.97,2955.81,2969.97,2349130
2017-08-29,2951.09,2961.71,2927.48,2960.54,3582580
2017-08-30,2966.44,2969.97,2935.74,2940.46,3124270
2017-08-31,2962.89,2968.79,2936.91,2941.65,3677460
2017-09-01,2941.65,2945.19,2912.13,2914.5,3295392
2017-09-04,2903.87,2931.01,2889.71,2927.48,2638011
2017-09-05,2915.68,2916.86,2869.63,2876.73,2182246
2017-09-06,2833.05,2866.1,2822.42,2846.03,3076836
2017-09-07,2854.3,2889.71,2853.12,2877.89,2250439
2017-09-08,2901.51,2920.39,2884.98,2907.41,3464822
2017-09-11,2981.78,3034.9,2961.71,3030.18,6854255
2017-09-12,3069.13,3132.87,3069.13,3115.17,5440366
2017-09-13,3167.1,3245.01,3167.1,3224.93,7584492
2017-09-14,3198.98,3245.01,3173,3184.81,4484367
2017-09-15,3163.57,3190.72,3150.58,3169.47,5713147
2017-09-19,3268.63,3268.63,3223.77,3243.83,4212850
2017-09-20,3240.29,3250.93,3200.16,3216.68,3907883
2017-09-21,3243.83,3265.08,3232.03,3245.01,4259444
2017-09-22,3258.01,3267.45,3216.68,3243.83,2864196
2017-09-25,3245.01,3249.73,3214.32,3216.68,4540277
2017-09-26,3180.1,3209.6,3167.1,3191.9,3850278
2017-09-27,3206.11,3261.77,3206.11,3254.66,3747115
2017-09-28,3285.47,3310.34,3267.7,3281.91,3034084
2017-09-29,3272.44,3294.94,3258.22,3273.63,2913342
2017-10-02,3289.02,3306.78,3275.99,3286.64,2962738
2017-10-03,3316.26,3377.84,3305.59,3335.21,4961678
2017-10-04,3335.21,3368.38,3313.89,3329.29,4305217
2017-10-05,3335.21,3339.94,3297.3,3303.23,2710285
2017-10-06,3270.07,3303.23,3257.04,3296.12,4373180
2017-10-10,3296.12,3306.78,3267.7,3299.67,3931601
2017-10-11,3289.02,3306.78,3278.36,3293.75,2383532
2017-10-12,3316.26,3322.18,3281.91,3313.89,3037882
2017-10-13,3322.18,3351.79,3293.75,3335.21,3437247
2017-10-16,3358.88,3388.5,3343.49,3371.92,4499413
2017-10-17,3394.43,3396.8,3345.86,3363.64,4048966
2017-10-18,3387.32,3387.32,3347.04,3352.97,2719995
2017-10-19,3367.18,3375.47,3343.49,3357.71,3032395
2017-10-20,3343.49,3370.74,3341.12,3358.88,2877042
2017-10-23,3434.69,3517.59,3424.03,3510.5,7726849
2017-10-24,3508.13,3524.72,3472.6,3510.5,5489381
2017-10-25,3581.55,3618.27,3479.7,3491.55,9466583
2017-10-26,3529.46,3529.46,3446.54,3456.01,5091283
2017-10-27,3493.91,3495.11,3450.09,3489.17,4041363
2017-10-30,3492.72,3504.56,3473.78,3491.55,6947533
2017-10-31,3483.24,3560.24,3474.97,3551.94,5303209
2017-11-01,3600.51,3678.67,3574.45,3670.39,6692548
2017-11-02,3716.58,3722.49,3644.33,3663.28,4896667
2017-11-06,3685.78,3685.78,3631.31,3637.23,4250331
2017-11-07,3654.97,3713.02,3649.05,3713.02,4184474
2017-11-08,3708.28,3780.53,3691.72,3776.98,5491917
2017-11-09,3813.71,3920.29,3695.25,3799.47,10022571
2017-11-10,3731.97,3872.92,3730.79,3838.57,5843152
2017-11-13,3857.52,3857.52,3779.35,3788.83,4399359
2017-11-14,3778.17,3811.33,3752.1,3752.1,5285058
2017-11-15,3752.1,3771.05,3678.67,3701.17,6746164
2017-11-16,3670.39,3772.24,3653.8,3759.22,5340781
2017-11-17,3813.71,3831.47,3730.79,3747.37,5752390
2017-11-20,3701.17,3742.63,3695.25,3708.28,3488753
2017-11-21,3747.37,3782.91,3718.95,3750.92,3156085
2017-11-22,3790,3792.37,3740.26,3755.65,2861842
2017-11-24,3761.57,3804.22,3753.29,3800.67,3852236
2017-11-27,3817.24,3824.35,3759.22,3768.69,3115141
2017-11-28,3752.1,3765.14,3716.58,3723.69,3693926
2017-11-29,3748.56,3772.24,3729.6,3749.75,3385745
2017-11-30,3709.46,3715.4,3588.67,3617.09,8395975
2017-12-01,3653.8,3654.97,3554.31,3576.81,6185948
2017-12-04,3600.51,3614.72,3572.07,3581.55,2835249
2017-12-05,3637.23,3660.92,3585.11,3624.19,4633242
2017-12-06,3617.09,3668.01,3588.67,3613.53,4521790
2017-12-07,3651.45,3715.4,3639.58,3707.11,4335616
2017-12-08,3612.35,3726.06,3612.35,3717.75,4562315
2017-12-11,3741.44,3750.92,3696.44,3750.92,2513557
2017-12-12,3756.84,3772.24,3704.74,3713.02,2798936
2017-12-13,3714.21,3716.58,3621.83,3631.31,3617094
2017-12-14,3623.02,3666.83,3607.61,3656.18,2725058
2017-12-15,3630.11,3672.76,3605.24,3625.37,3888122
2017-12-18,3665.65,3727.23,3649.05,3723.69,3350705
2017-12-19,3714.21,3735.53,3673.93,3679.87,2370864
2017-12-20,3671.56,3692.89,3654.97,3676.31,2475137
2017-12-21,3688.16,3730.79,3675.13,3730.79,2489919
2017-12-22,3746.18,3803.04,3744.99,3790,3338041
2017-12-25,3813.71,3844.49,3804.22,3825.54,2497093
2017-12-26,3807.77,3812.51,3782.91,3794.75,1853722
2017-12-27,3801.85,3804.22,3775.8,3791.18,1409179
2017-12-28,3790,3812.51,3771.05,3778.17,1857513
2017-12-29,3785.28,3798.3,3740.26,3744.99,1729180
2018-01-04,3819.62,3867,3805.41,3867,4203053
2018-01-05,3893.04,3895.41,3850.41,3883.58,3224899
2018-01-09,3908.44,3975.95,3893.04,3973.58,4749333
2018-01-10,3978.33,3994.91,3938.06,3994.91,3949756
2018-01-11,3953.46,3980.69,3925.03,3962.93,3201685
2018-01-12,3954.64,4000.83,3943.99,3990.16,3286120
2018-01-15,4030.43,4073.08,4019.77,4031.62,3412341
2018-01-16,4050.57,4131.11,4043.46,4131.11,3972133
2018-01-17,4121.62,4154.79,4087.28,4150.06,3961156
2018-01-18,4240.07,4274.41,4211.63,4216.38,6980038
2018-01-19,4248.36,4249.54,4206.9,4247.17,3618776
2018-01-22,4240.07,4241.26,4199.8,4222.3,3492972
2018-01-23,4263.77,4320.61,4235.34,4313.5,5111972
2018-01-24,4256.67,4277.97,4153.61,4199.8,9011913
2018-01-25,4145.31,4388.14,4129.92,4272.05,13673854
2018-01-26,4319.43,4357.33,4288.63,4308.76,6435872
2018-01-29,4358.51,4381.01,4322.98,4351.4,4986169
2018-01-30,4382.2,4383.38,4235.34,4269.68,5948279
2018-01-31,4180.85,4238.88,4132.3,4133.47,8250332
2018-02-01,4169.01,4171.37,4089.64,4139.4,7468487
2018-02-02,4127.55,4151.25,4094.39,4118.07,3607802
2018-02-05,3979.52,4073.08,3979.52,4017.41,6725055
2018-02-06,3776.98,3907.27,3710.66,3825.54,11135817
2018-02-07,4015.04,4019.77,3839.74,3840.93,7147639
2018-02-08,3896.6,3990.16,3889.49,3932.13,6122202
2018-02-09,3785.28,3898.96,3784.09,3898.96,6547748
2018-02-13,4003.2,4017.41,3930.94,3947.53,6371280
2018-02-14,3940.42,3965.28,3807.77,3850.41,4720199
2018-02-15,3891.86,3949.89,3872.92,3908.44,4366851
2018-02-16,3908.44,3913.19,3771.05,3774.61,11120611
2018-02-19,3816.06,3891.86,3803.04,3888.31,5010224
2018-02-20,3874.09,3890.68,3812.51,3850.41,4552183
2018-02-21,3859.88,3895.41,3838.57,3887.11,3968329
2018-02-22,3876.48,3902.52,3858.7,3887.11,4279463
2018-02-23,3906.07,3986.61,3904.89,3986.61,5158404
2018-02-26,3986.61,3992.53,3945.17,3968.85,4690648
2018-02-27,4061.23,4157.17,4042.27,4157.17,7556710
2018-02-28,4116.9,4171.37,4084.92,4088.47,5498250
2018-03-01,4057.68,4076.62,4006.75,4020.95,5525269
2018-03-02,3926.21,3999.65,3900.16,3981.87,5750287
2018-03-05,3946.34,3979.52,3868.17,3876.48,4401889
2018-03-06,3971.22,4022.14,3948.71,3990.16,4391757
2018-03-07,3955.82,3984.26,3926.21,3938.06,3330021
2018-03-08,4003.2,4052.94,3991.35,4031.62,3492550
2018-03-09,4107.43,4114.52,3987.8,4037.54,5595344
2018-03-12,4118.07,4118.07,4049.39,4073.08,3544904
2018-03-13,4037.54,4087.28,4024.51,4083.73,2766854
2018-03-14,4039.9,4086.1,4031.62,4075.45,3081787
2018-03-15,4048.2,4051.75,3996.08,4045.84,3137090
2018-03-16,4067.14,4069.52,4022.14,4028.07,2792605
2018-03-19,4011.48,4015.04,3954.64,3996.08,2527490
2018-03-20,3908.44,3921.47,3850.41,3888.31,4548805
2018-03-22,3826.72,3908.44,3817.24,3903.7,4002106
2018-03-23,3791.18,3830.27,3733.14,3735.53,6641464
2018-03-26,3671.56,3758.03,3631.31,3756.84,4539095
2018-03-27,3820.8,3910.82,3797.12,3910.82,4859093
2018-03-28,3863.29,3908.43,3807.47,3858.53,4489574
2018-03-29,3877.56,3883.48,3802.7,3825.29,3468087
2018-03-30,3883.48,3904.87,3834.78,3894.18,3023209
2018-04-02,3894.18,3944.09,3882.31,3898.93,2268145
2018-04-03,3843.09,3890.62,3834.78,3872.81,2908305
2018-04-04,3896.56,3900.12,3803.9,3814.58,3325410
2018-04-05,3853.78,3869.22,3794.39,3854.97,3217239
2018-04-06,3860.92,3864.46,3807.47,3815.78,3537110
2018-04-09,3801.54,3856.17,3795.57,3839.53,2999642
2018-04-10,3839.53,3908.43,3822.9,3873.98,3119174
2018-04-11,3877.56,3897.74,3839.53,3865.67,2379677
2018-04-12,3871.61,3935.76,3863.29,3896.56,2342642
2018-04-13,3926.27,3963.08,3919.13,3948.83,2697447
2018-04-16,3960.72,3977.34,3940.52,3965.46,1791703
2018-04-17,3967.83,3988.03,3897.74,3917.94,2912942
2018-04-18,3883.48,4012.98,3879.92,3989.22,5016097
2018-04-19,4014.17,4026.05,3970.21,3977.34,3280375
2018-04-20,3970.21,3996.34,3936.95,3988.03,2124201
2018-04-23,3993.97,3996.34,3945.27,3958.33,2821186
2018-04-24,3967.83,3986.85,3936.95,3984.46,3824157
2018-04-25,3970.21,4046.24,3872.81,3914.38,8666431
2018-04-26,3923.87,4089,3922.7,4079.52,8195039
2018-04-27,4098.51,4106.82,4005.85,4072.38,5408783
2018-05-01,4053.38,4086.63,4040.3,4073.56,2534561
2018-05-02,4094.95,4106.82,4015.35,4036.73,3197878
2018-05-07,4048.62,4059.32,4015.35,4053.38,2133043
2018-05-08,4039.11,4039.11,3934.57,3978.54,4366675
2018-05-09,3996.34,4018.91,3973.77,3988.03,2369579
2018-05-10,3997.54,4024.86,3982.09,4022.48,1794230
2018-05-11,4039.11,4128.22,4039.11,4119.9,4534611
2018-05-14,4091.39,4179.3,4084.26,4175.73,3162106
2018-05-15,4184.04,4210.18,4166.23,4182.86,3275318
2018-05-16,4157.91,4204.25,4151.97,4174.55,2188178
2018-05-17,4193.55,4194.74,4166.23,4174.55,1933539
2018-05-18,4151.97,4178.1,4123.45,4137.73,2418400
2018-05-21,4137.73,4161.47,4127.04,4144.84,2388519
2018-05-22,4150.79,4162.67,4138.9,4157.91,1952063
2018-05-23,4137.73,4175.73,4062.87,4098.51,3430203
2018-05-24,4089,4103.27,4042.68,4055.75,2693236
2018-05-25,4045.05,4083.08,4036.73,4062.87,2095160
2018-05-28,4081.88,4123.45,4073.56,4110.39,2164605
2018-05-29,4110.39,4110.39,4048.62,4070.01,1976471
2018-05-30,3979.71,3995.16,3957.14,3967.83,3345189
2018-05-31,4022.48,4031.99,3989.22,4011.79,7255207
2018-06-01,4008.22,4103.27,3992.78,4089,3213030
2018-06-04,4124.65,4127.04,4087.83,4090.2,2143564
2018-06-05,4109.21,4112.77,4046.24,4062.87,2963447
2018-06-06,4085.45,4086.63,4028.42,4039.11,3021949
2018-06-07,4062.87,4073.56,4005.85,4048.62,3658326
2018-06-08,4028.42,4084.26,4027.23,4058.12,3493759
2018-06-11,4053.38,4060.5,4020.11,4024.86,2163346
2018-06-12,4098.51,4163.85,4089,4149.6,6628506
2018-06-13,4169.8,4191.18,4159.1,4184.04,4604475
2018-06-14,4184.04,4187.62,4087.83,4087.83,4347735
2018-06-15,4132.96,4169.8,4100.89,4127.04,6821688
2018-06-18,4127.04,4150.79,4086.63,4108.02,2719336
2018-06-19,4098.51,4169.8,4053.38,4055.75,3210925
2018-06-20,4071.18,4090.2,3957.14,4029.61,4519459
2018-06-21,4028.42,4061.68,3966.64,4012.98,3625078
2018-06-22,3980.9,4035.54,3969.02,4023.67,3368760
2018-06-25,4023.67,4023.67,3942.89,3945.27,2468066
2018-06-26,3887.05,3900.12,3846.66,3881.12,3906228
2018-06-27,3896.56,4014.17,3896.56,3959.52,4140661
2018-06-28,3923.87,3966.64,3900.12,3954.77,2978177
2018-06-29,3967.83,3983.28,3906.06,3950.02,2625898
2018-07-02,3947.64,3990.4,3894.18,3897.74,2563188
2018-07-03,3916.76,3960.72,3875.18,3914.38,2544669
2018-07-04,3920.32,3920.32,3832.41,3857.36,2346853
2018-07-05,3863.29,3869.22,3762.31,3769.45,3556896
2018-07-06,3820.52,3882.31,3807.47,3864.46,2970601
2018-07-09,3872.81,3919.13,3863.29,3917.94,2181017
2018-07-10,3941.71,4027.23,3929.81,3972.59,3286263
2018-07-11,3934.57,3974.96,3891.8,3957.14,2311923
2018-07-12,3963.08,3963.08,3898.93,3940.52,2439865
2018-07-13,3965.46,4072.38,3965.46,4047.44,3443259
2018-07-17,4046.24,4048.62,3988.03,4014.17,2709234
2018-07-18,4073.56,4112.77,4066.45,4093.77,3375910
2018-07-19,4086.63,4100.89,4064.06,4086.63,2365792
2018-07-20,4090.2,4096.12,4039.11,4053.38,2695763
2018-07-23,4002.28,4039.11,3988.03,4022.48,2336751
2018-07-24,4047.44,4047.44,4003.48,4008.22,2580444
2018-07-25,4031.99,4083.08,4031.99,4066.45,2988697
2018-07-26,4134.14,4135.34,3977.34,3992.78,6290117
2018-07-27,4039.11,4072.38,3983.28,3986.85,3898232
2018-07-30,3948.83,3952.38,3901.31,3907.25,3380117
2018-07-31,3896.56,3896.56,3826.47,3844.29,4720216
2018-08-01,3906.06,3917.94,3873.98,3875.18,3358660
2018-08-02,3914.38,3914.38,3820.52,3821.72,4059850
2018-08-03,3843.09,3856.17,3821.72,3824.08,2597700
2018-08-06,3824.08,3827.66,3783.7,3784.88,3068248
2018-08-07,3799.14,3835.98,3777.76,3834.78,2467225
2018-08-08,3859.74,3908.43,3834.78,3863.29,3176417
2018-08-09,3851.43,3875.18,3830.02,3849.04,1827902
2018-08-10,3825.29,3830.02,3754,3754,4489150
2018-08-13,3730.23,3742.12,3642.34,3642.34,4136035
2018-08-14,3680.34,3699.35,3662.53,3693.41,2931460
2018-08-15,3687.47,3699.35,3643.51,3651.82,2940298
2018-08-16,3613.83,3634.02,3563.93,3606.69,3555206
2018-08-17,3642.34,3651.82,3579.38,3581.75,3213030
2018-08-20,3553.24,3573.44,3534.24,3563.93,3398641
2018-08-21,3562.74,3592.44,3537.79,3572.24,3370020
2018-08-22,3559.17,3616.2,3559.17,3604.32,2274878
2018-08-23,3629.27,3637.57,3609.06,3623.33,2142720
2018-08-24,3642.34,3655.39,3615,3650.65,1874623
2018-08-27,3667.29,3759.94,3655.39,3757.57,3054357
2018-08-28,3803.9,3827.66,3771.82,3775.39,4046801
2018-08-29,3789.63,3818.15,3783.7,3808.64,2506365
2018-08-30,3860.92,3883.48,3808.64,3837.15,3546370
2018-08-31,3801.54,3862.11,3797.95,3826.47,3345189
2018-09-03,3824.08,3840.72,3759.94,3773.02,2203748
2018-09-04,3794.39,3806.27,3763.5,3774.19,1791289
2018-09-05,3800.33,3807.47,3750.43,3795.57,3239966
2018-09-06,3757.57,3773.02,3715.98,3759.94,2237424
2018-09-07,3725.49,3732.62,3675.6,3723.12,2270253
2018-09-10,3708.86,3763.5,3692.22,3738.57,1718472
2018-09-11,3754,3769.45,3719.55,3750.43,2405353
2018-09-12,3784.88,3786.07,3626.88,3635.21,4112882
2018-09-13,3619.75,3708.86,3604.32,3679.16,3162524
2018-09-14,3734.99,3830.02,3731.43,3813.39,4936551
2018-09-18,3769.45,3814.58,3713.61,3805.08,3410004
2018-09-19,3856.17,3933.38,3847.84,3920.32,4663401
2018-09-20,3935.76,3951.21,3862.11,3889.42,3296367
2018-09-21,3934.57,3938.13,3872.81,3920.32,4795554
2018-09-25,3932.2,3944.09,3887.05,3920.32,3765651
2018-09-26,3966.79,4034.72,3963.22,4034.72,4879628
2018-09-27,4026.38,4026.38,3876.23,3877.42,4401698
2018-09-28,3944.15,3960.84,3880.99,3895.29,4020693
2018-10-01,3867.89,3896.49,3839.28,3889.33,2577237
2018-10-02,3926.29,3976.33,3911.97,3934.62,3445827
2018-10-03,3941.78,3947.72,3891.72,3902.44,2692210
2018-10-04,3896.49,3903.64,3792.81,3792.81,6293300
2018-10-05,3792.81,3811.87,3723.71,3727.28,5159930
2018-10-09,3691.54,3698.69,3615.26,3639.11,4427293
2018-10-10,3674.85,3685.58,3604.56,3631.95,3212944
2018-10-11,3455.59,3537.82,3443.69,3457.99,5888793
2018-10-12,3455.59,3522.32,3421.03,3510.42,4815432
2018-10-15,3510.42,3591.44,3483,3505.65,4468832
2018-10-16,3469.91,3519.95,3462.75,3508.03,2523527
2018-10-17,3600.98,3630.75,3554.5,3583.09,3970760
2018-10-18,3596.2,3600.98,3515.16,3519.95,2540314
2018-10-19,3435.34,3475.85,3418.66,3471.08,3569195
2018-10-22,3434.15,3472.28,3401.97,3443.69,4073563
2018-10-23,3474.66,3484.2,3345.97,3351.93,5379383
2018-10-24,3491.36,3543.77,3367.42,3405.55,9033339
2018-10-25,3276.86,3311.41,3219.67,3241.1,6954601
2018-10-26,3349.55,3360.26,3206.55,3269.71,7637304
2018-10-29,3279.25,3295.92,3219.67,3230.39,4454564
2018-10-30,3202.98,3382.91,3186.3,3341.2,6230777
2018-10-31,3397.2,3453.21,3310.22,3453.21,5795638
2018-11-01,3484.2,3488.97,3394.83,3430.57,4932504
2018-11-02,3434.15,3517.55,3421.03,3504.46,5690742
2018-11-05,3460.38,3467.52,3401.97,3409.14,4136088
2018-11-06,3401.97,3485.38,3400.79,3432.97,3563313
2018-11-07,3434.15,3487.77,3379.34,3397.2,4117204
2018-11-08,3485.38,3535.44,3478.24,3481.81,5492263
2018-11-09,3480.61,3537.82,3435.34,3519.95,4543945
2018-11-12,3466.32,3469.91,3415.08,3462.75,3336315
2018-11-13,3363.85,3421.03,3318.57,3401.97,3976217
2018-11-14,3427,3472.28,3405.55,3427,3262041
2018-11-15,3403.16,3442.49,3385.3,3427,2737110
2018-11-16,3436.53,3475.85,3418.66,3421.03,3813826
2018-11-19,3407.93,3465.13,3403.16,3418.66,2662839
2018-11-20,3350.73,3353.12,3300.69,3301.89,3255747
2018-11-21,3217.28,3300.69,3202.98,3289.97,4200284
2018-11-22,3311.41,3359.08,3287.57,3334.06,3004820
2018-11-26,3312.6,3357.89,3295.92,3348.36,2111471
2018-11-27,3379.34,3384.1,3336.43,3360.26,2320437
2018-11-28,3384.1,3518.76,3379.34,3517.55,4825921
2018-11-29,3579.54,3624.81,3540.2,3565.22,4332879
2018-11-30,3550.93,3630.75,3541.39,3603.36,5343718
2018-12-03,3670.09,3686.76,3620.04,3640.29,3356868
2018-12-04,3640.29,3701.06,3584.29,3589.07,4289665
2018-12-05,3479.43,3527.1,3450.83,3483,4854874
2018-12-06,3449.64,3463.95,3338.83,3376.96,4159580
2018-12-07,3384.1,3427,3361.46,3367.42,3411843
2018-12-10,3276.86,3298.32,3257.81,3279.25,2847044
2018-12-11,3314.98,3319.75,3248.26,3257.81,3025378
2018-12-12,3274.48,3347.16,3248.26,3343.59,3316169
2018-12-13,3382.91,3396.01,3343.59,3355.49,2599474
2018-12-14,3363.85,3363.85,3268.52,3288.79,3455480
2018-12-17,3292.35,3370.99,3289.97,3293.53,2655287
2018-12-18,3238.73,3287.57,3213.71,3214.89,3132799
2018-12-19,3182.73,3193.45,3129.11,3151.74,4816689
2018-12-20,3121.95,3169.62,3085.01,3102.89,6101110
2018-12-21,3057.6,3101.69,3008.75,3058.79,6795984
2018-12-25,2772.82,2877.68,2765.67,2812.15,7114890
2018-12-26,2835.98,2878.87,2810.96,2865.76,5227070
2018-12-27,3049.26,3055.22,2990.88,3020.67,5122164
2018-12-28,2970.63,3000.41,2939.65,2973.01,3397992
2019-01-04,2830.02,2855.04,2756.13,2855.04,5407503
2019-01-07,2976.58,3012.32,2944.41,2999.21,4260292
2019-01-08,3025.43,3046.88,2938.45,2938.45,5202313
2019-01-09,2970.63,2976.58,2863.38,2908.66,7114048
2019-01-10,2908.66,2927.72,2869.33,2876.49,3921248
2019-01-11,2912.23,2946.79,2900.33,2928.92,3721933
2019-01-15,2894.35,2924.15,2869.33,2917,5651712
2019-01-16,2899.14,2943.21,2872.92,2939.65,5054609
2019-01-17,2953.94,2971.82,2937.26,2953.94,3293090
2019-01-18,2739.46,2943.21,2718.01,2920.58,27955604
2019-01-21,2992.08,3075.49,2970.63,3021.84,9160482
2019-01-22,3038.55,3056.41,2938.45,2959.9,5901377
2019-01-23,2876.49,2933.68,2871.72,2911.04,6444351
2019-01-24,2926.55,3001.61,2908.66,2943.21,7068310
2019-01-25,2993.26,3114.8,2980.16,3111.24,9983754
2019-01-28,3111.24,3131.48,3058.79,3079.06,7136288
2019-01-29,3046.88,3046.88,2950.36,2992.08,6404070
2019-01-30,3020.67,3020.67,2957.51,2981.35,4813754
2019-01-31,3070.73,3127.92,3051.65,3105.28,7262169
2019-02-01,3093.35,3143.41,3085.01,3114.8,4029922
2019-02-04,3110.04,3137.44,3090.97,3104.08,3218403
2019-02-05,3145.79,3186.3,3141.02,3150.55,3629195
2019-02-06,3167.24,3179.15,3131.48,3146.98,2962857
2019-02-07,3143.41,3154.14,3101.69,3132.68,3056848
2019-02-08,3063.57,3073.11,2993.26,3003.99,4325328
2019-02-12,3029.02,3173.2,3002.8,3170.82,6516945
2019-02-13,3207.75,3222.04,3152.94,3177.96,4002646
2019-02-14,3192.26,3197.02,3150.55,3179.15,2560452
2019-02-15,3124.33,3180.35,3107.65,3139.82,2432051
2019-02-18,3211.32,3230.39,3180.35,3226.81,3049718
2019-02-19,3206.55,3226.81,3182.73,3200.6,2511781
2019-02-20,3216.08,3222.04,3169.62,3193.45,2722000
2019-02-21,3217.28,3245.87,3185.11,3212.51,3774804
2019-02-22,3186.3,3250.64,3183.92,3249.45,3844037
2019-02-25,3324.53,3396.01,3320.94,3363.85,6840886
2019-02-26,3363.85,3386.47,3326.91,3342.4,3277988
2019-02-27,3325.71,3338.83,3279.25,3295.92,3386665
2019-02-28,3276.86,3284,3194.65,3211.32,4213294
2019-03-01,3217.28,3248.26,3211.32,3214.89,2319178
2019-03-04,3275.67,3307.85,3269.71,3297.12,2985940
2019-03-05,3257.81,3287.57,3235.16,3262.56,3351414
2019-03-06,3273.29,3287.57,3247.07,3262.56,3049718
2019-03-07,3207.75,3223.24,3168.42,3191.06,4308965
2019-03-08,3145.79,3161.28,3096.92,3120.77,4685771
2019-03-11,3104.08,3138.65,3071.9,3124.33,3933414
2019-03-12,3185.11,3225.63,3169.62,3210.13,4022790
2019-03-13,3179.15,3185.11,3096.92,3151.74,5260218
2019-03-14,3176.76,3181.53,3104.08,3105.28,4615699
2019-03-15,3130.31,3174.38,3127.92,3137.44,4698780
2019-03-18,3143.41,3173.2,3137.44,3155.32,2457649
2019-03-19,3168.42,3207.75,3118.37,3180.35,2855020
2019-03-20,3158.89,3217.28,3152.94,3198.23,2601995
2019-03-22,3198.23,3288.79,3198.23,3257.81,3371556
2019-03-25,3167.24,3188.69,3132.68,3183.92,3226370
2019-03-26,3229.2,3300.69,3217.28,3281.63,5269449
2019-03-27,3368.95,3412.03,3339.07,3397.68,4887305
2019-03-28,3325.89,3360.59,3298.39,3359.38,3485980
2019-03-29,3379.72,3392.89,3313.93,3355.79,3641447
2019-04-01,3423.99,3441.94,3390.5,3409.62,3941527
2019-04-02,3469.45,3492.18,3438.35,3465.86,4227394
2019-04-03,3510.14,3559.18,3494.58,3550.81,4375340
2019-04-04,3584.3,3604.65,3546.02,3581.91,4020933
2019-04-05,3581.91,3622.6,3578.32,3603.45,3117364
2019-04-08,3613.02,3645.33,3568.76,3590.29,2754177
2019-04-09,3567.55,3609.43,3567.55,3609.43,2013183
2019-04-10,3561.57,3617.8,3552,3605.84,2192893
2019-04-11,3639.33,3729.08,3636.95,3684.8,7238181
2019-04-12,3686,3706.35,3653.7,3686,3629330
2019-04-15,3792.47,3811.61,3743.42,3790.08,5087914
2019-04-16,3780.51,3803.25,3750.61,3774.53,3125304
2019-04-17,3798.46,3802.03,3741.03,3763.76,4445552
2019-04-18,3792.47,3803.25,3758.98,3769.75,3504786
2019-04-19,3769.75,3782.91,3755.39,3774.53,2817288
2019-04-22,3774.53,3785.3,3730.25,3785.3,2503418
2019-04-23,3799.65,3803.25,3736.25,3768.55,4006722
2019-04-24,3804.44,3889.38,3750.61,3797.26,9955997
2019-04-25,3792.47,3818.8,3741.03,3762.56,4387459
2019-04-26,3732.66,3784.1,3681.21,3776.92,4648251
2019-05-07,3732.66,3749.41,3682.41,3699.15,4943308
2019-05-08,3603.45,3653.7,3597.46,3640.52,4032634
2019-05-09,3590.29,3638.15,3584.3,3589.1,3806955
2019-05-10,3563.98,3656.09,3538.85,3565.16,4997225
2019-05-13,3550.81,3585.51,3522.09,3560.39,2432373
2019-05-14,3443.13,3510.14,3431.17,3505.35,4087382
2019-05-15,3517.32,3518.51,3456.3,3508.93,4110789
2019-05-16,3530.47,3530.47,3443.13,3469.45,2976516
2019-05-17,3511.31,3520.9,3461.08,3494.58,2660561
2019-05-20,3459.88,3486.21,3432.37,3463.47,3022907
2019-05-21,3421.6,3452.7,3388.11,3440.74,2371353
2019-05-22,3508.93,3514.92,3453.9,3461.08,2332485
2019-05-23,3434.76,3451.52,3386.91,3389.3,4060635
2019-05-24,3322.3,3335.46,3287.6,3301.97,5204099
2019-05-27,3312.73,3321.1,3274.45,3285.22,2650527
2019-05-28,3307.95,3347.43,3298.39,3331.87,2402281
2019-05-29,3286.41,3290,3230.19,3275.65,3633090
2019-05-30,3245.73,3294.79,3230.19,3290,2558586
2019-05-31,3272.06,3313.93,3243.33,3251.72,3375226
2019-06-03,3179.94,3214.62,3165.58,3185.92,2968575
2019-06-04,3176.35,3202.66,3164.38,3191.9,3083927
2019-06-05,3297.18,3297.18,3258.9,3269.67,3262805
2019-06-06,3260.1,3293.59,3249.33,3249.33,2452848
2019-06-07,3273.26,3303.16,3251.72,3292.4,2238451
2019-06-10,3353.41,3437.15,3349.81,3410.84,3701629
2019-06-11,3409.62,3504.16,3403.66,3483.8,3332599
2019-06-12,3431.17,3483.8,3425.19,3452.7,2372187
2019-06-13,3422.8,3427.58,3367.75,3386.91,2446161
2019-06-14,3397.68,3420.41,3367.75,3404.85,2340424
2019-06-17,3368.95,3380.93,3295.98,3329.48,2910905
2019-06-18,3328.28,3345.04,3281.63,3286.41,2199582
2019-06-19,3386.91,3406.05,3359.38,3404.85,2994907
2019-06-20,3444.33,3453.9,3386.91,3432.37,1944641
2019-06-21,3444.33,3463.47,3416.82,3428.79,4515766
2019-06-24,3423.99,3435.96,3400.05,3404.85,1257978
2019-06-25,3415.62,3458.68,3390.5,3413.23,2179520
2019-06-26,3398.86,3452.7,3395.29,3419.21,1846426
2019-06-27,3450.31,3493.39,3439.55,3483.8,2742478
2019-06-28,3490.99,3523.3,3470.66,3523.3,3367703
2019-07-01,3613.02,3647.72,3573.54,3647.72,4102012
2019-07-02,3632.16,3647.72,3605.84,3628.58,2793884
2019-07-03,3598.66,3598.66,3525.69,3541.24,2971502
2019-07-04,3548.42,3550.81,3522.09,3532.87,1405923
2019-07-05,3541.24,3548.42,3516.12,3540.04,1686362
2019-07-08,3520.9,3557.99,3518.51,3540.04,2403534
2019-07-09,3526.87,3526.87,3476.65,3476.65,2155694
2019-07-10,3447.92,3449.11,3412.03,3425.19,2950189
2019-07-11,3435.96,3471.85,3423.99,3464.66,1911626
2019-07-12,3467.07,3470.66,3428.79,3457.49,2946426
2019-07-16,3427.58,3481.41,3423.99,3426.39,2423594
2019-07-17,3420.41,3428.79,3386.91,3396.48,2152773
2019-07-18,3383.32,3397.68,3292.4,3309.14,4884798
2019-07-19,3299.57,3385.72,3293.59,3373.75,3139093
2019-07-22,3360.59,3379.72,3325.89,3342.64,3645212
2019-07-23,3339.07,3379.72,3321.1,3373.75,4644906
2019-07-24,3373.75,3406.05,3342.64,3401.27,4534988
2019-07-25,3489.79,3596.27,3471.85,3556.79,9214583
2019-07-26,3537.64,3622.6,3531.67,3584.3,5917093
2019-07-29,3522.09,3530.47,3441.94,3447.92,3936509
2019-07-30,3470.66,3537.64,3470.66,3525.69,3253607
2019-07-31,3481.41,3529.28,3476.65,3520.9,2790119
2019-08-01,3480.23,3590.29,3477.84,3572.34,4215688
2019-08-02,3459.88,3474.23,3426.39,3441.94,4509496
2019-08-05,3380.93,3403.66,3293.59,3343.84,4033887
2019-08-06,3206.25,3294.79,3194.29,3284.02,4780738
2019-08-07,3275.65,3275.65,3199.07,3240.96,5151023
2019-08-08,3239.74,3269.67,3213.44,3224.19,3152467
2019-08-09,3267.27,3311.53,3266.07,3303.16,3167096
2019-08-13,3260.1,3288.81,3226.6,3279.24,2707368
2019-08-14,3351.01,3360.59,3298.39,3336.65,2410220
2019-08-15,3212.23,3290,3206.25,3288.81,2649278
2019-08-16,3288.81,3299.57,3272.06,3282.83,1545513
2019-08-19,3342.64,3342.64,3285.22,3287.6,1478646
2019-08-20,3328.28,3364.18,3317.52,3357,2085486
2019-08-21,3315.12,3371.35,3311.53,3365.38,1627430
2019-08-22,3395.29,3396.48,3347.43,3368.95,1924165
2019-08-23,3376.15,3379.72,3355.79,3360.59,1271771
2019-08-26,3249.33,3269.67,3227.78,3264.88,3543654
2019-08-27,3290,3310.34,3270.86,3278.03,1844335
2019-08-28,3257.71,3273.26,3236.18,3251.72,1646238
2019-08-29,3258.9,3279.24,3237.35,3274.45,1764513
2019-08-30,3334.26,3342.64,3310.34,3315.12,2663904
2019-09-02,3311.53,3313.93,3268.46,3282.83,1849351
2019-09-03,3278.03,3288.81,3269.67,3281.63,1374999
2019-09-04,3264.88,3273.26,3252.92,3260.1,1803797
2019-09-05,3290,3377.32,3282.83,3349.81,4179747
2019-09-06,3373.75,3376.15,3336.65,3343.84,1907448
2019-09-09,3352.21,3372.56,3322.3,3372.56,1667552
2019-09-10,3396.48,3419.21,3382.13,3419.21,2283167
2019-09-11,3419.21,3475.44,3407.25,3474.23,2433204
2019-09-12,3519.71,3578.32,3513.73,3541.24,4364055
2019-09-13,3584.3,3585.51,3542.44,3578.32,4129179
2019-09-17,3592.68,3705.13,3590.29,3663.27,5189893
2019-09-18,3674.03,3681.21,3565.16,3584.3,2741640
2019-09-19,3615.41,3668.05,3609.43,3668.05,4276290
2019-09-20,3662.07,3690.79,3616.61,3632.16,4784494
2019-09-24,3680.01,3693.17,3604.65,3607.04,3500606
2019-09-25,3536.45,3556.79,3512.52,3535.26,3577089
2019-09-26,3562.77,3585.51,3511.31,3525.69,3639362
2019-09-27,3541.3,3564.13,3459.63,3494.47,3462972
2019-09-30,3458.43,3496.86,3450.03,3487.25,3190248
2019-10-01,3487.25,3530.49,3464.44,3516.08,4314872
2019-10-02,3468.04,3476.46,3439.23,3476.46,4561365
2019-10-03,3388.79,3414.01,3380.38,3398.4,3166936
2019-10-04,3379.19,3406.8,3371.98,3393.59,2222598
2019-10-07,3409.2,3428.42,3375.57,3412.81,2454936
2019-10-08,3442.82,3511.27,3427.21,3507.67,2895459
2019-10-09,3460.84,3483.65,3453.63,3468.04,1916982
2019-10-10,3475.25,3494.47,3440.42,3489.66,1887000
2019-10-11,3507.67,3508.86,3460.84,3466.86,2444523
2019-10-15,3517.28,3524.49,3477.64,3511.27,3015372
2019-10-16,3549.69,3601.35,3544.91,3589.32,4351096
2019-10-17,3583.33,3586.93,3564.13,3580.93,2732655
2019-10-18,3602.54,3634.96,3597.74,3620.55,3461307
2019-10-21,3638.57,3684.2,3630.15,3643.37,3197327
2019-10-23,3650.57,3691.4,3602.54,3686.59,4887802
2019-10-24,3698.61,3731.03,3652.98,3717.81,7271953
2019-10-25,3745.44,3848.71,3744.23,3827.09,7891101
2019-10-28,3859.52,3893.14,3833.1,3833.1,4180382
2019-10-29,3864.32,3871.53,3813.89,3818.69,3742777
2019-10-30,3841.51,3845.11,3781.47,3837.9,4558448
2019-10-31,3833.1,3869.13,3810.29,3863.13,4169975
2019-11-01,3787.47,3871.53,3783.88,3864.32,4085033
2019-11-05,3938.79,3948.39,3877.54,3889.54,4818267
2019-11-06,3914.75,3925.57,3867.93,3896.75,2772212
2019-11-07,3893.14,3937.57,3888.35,3937.57,2416628
2019-11-08,3962.79,3965.19,3901.55,3923.16,3447154
2019-11-11,3929.17,3953.18,3909.96,3923.16,2670616
2019-11-12,3891.95,3903.95,3858.31,3876.34,2796360
2019-11-13,3860.72,3883.54,3822.3,3823.5,2769715
2019-11-14,3804.28,3837.9,3791.07,3792.28,1981100
2019-11-15,3789.86,3837.9,3775.46,3807.89,2267568
2019-11-18,3818.69,3846.31,3804.28,3833.1,1711293
2019-11-19,3842.71,3857.12,3818.69,3836.71,1625935
2019-11-20,3817.49,3867.93,3810.29,3866.73,2671863
2019-11-21,3866.73,3944.78,3847.51,3943.58,4866151
2019-11-22,3962.79,4013.23,3954.38,3992.81,5480715
2019-11-25,4007.23,4008.42,3947.19,3956.79,2852988
2019-11-26,4001.23,4043.25,3930.37,3938.79,5371627
2019-11-27,3962.79,3973.6,3913.56,3913.56,2241750
2019-11-28,3894.35,3933.97,3894.35,3900.35,2017329
2019-11-29,3921.97,3945.98,3872.74,3888.35,2043558
2019-12-02,3912.35,3950.78,3893.14,3920.76,2084364
2019-12-03,3871.53,3933.97,3863.13,3929.17,2219269
2019-12-04,3887.13,3912.35,3871.53,3890.74,1764587
2019-12-05,3929.17,3929.17,3854.72,3854.72,2913778
2019-12-06,3871.53,3877.54,3836.71,3843.91,2312533
2019-12-09,3866.73,3869.13,3825.9,3846.31,2659789
2019-12-10,3813.89,3833.1,3770.66,3776.66,4127924
2019-12-11,3769.46,3785.06,3709.41,3709.41,4568861
2019-12-12,3693.81,3721.42,3685.4,3691.4,3930145
2019-12-13,3727.42,3752.64,3686.59,3732.23,8645568
2019-12-16,3746.64,3763.45,3732.23,3749.03,3761096
2019-12-17,3764.66,3769.46,3708.21,3735.84,3784412
2019-12-18,3715.43,3747.84,3686.59,3697.4,3441323
2019-12-19,3746.64,3756.25,3711.81,3735.84,2945418
2019-12-20,3716.62,3725.03,3652.98,3652.98,5100568
2019-12-23,3674.59,3685.4,3608.54,3620.55,3798569
2019-12-24,3636.16,3643.37,3621.76,3627.76,1559733
2019-12-25,3651.77,3654.18,3610.95,3639.76,2240501
2019-12-26,3630.15,3639.76,3619.36,3638.57,2297963
2019-12-27,3636.16,3646.96,3622.96,3622.96,2558195
2019-12-30,3608.54,3616.96,3582.13,3603.74,2249662
2020-01-06,3571.32,3591.74,3561.71,3580.93,3792325
2020-01-07,3600.15,3620.55,3591.74,3604.93,3194828
2020-01-08,3578.52,3592.93,3541.3,3567.71,3802318
2020-01-09,3604.93,3640.97,3592.93,3626.57,4678779
2020-01-10,3657.79,3704.62,3654.18,3704.62,4421466
2020-01-14,3729.83,3745.44,3716.62,3732.23,5063094
2020-01-15,3709.41,3714.21,3662.58,3678.2,3266863
2020-01-16,3666.18,3666.18,3606.13,3630.15,3486709
2020-01-17,3640.97,3656.57,3621.76,3656.57,2861314
2020-01-20,3681.79,3759.84,3675.79,3759.84,3413011
2020-01-21,3761.05,3782.67,3710.62,3715.43,2630227
2020-01-22,3710.62,3789.86,3709.41,3770.66,4066300
2020-01-23,3746.64,3769.46,3732.23,3740.64,3074915
2020-01-24,3794.68,3805.49,3588.13,3650.57,10014600
2020-01-27,3560.51,3590.53,3524.49,3524.49,5667251
2020-01-28,3410.4,3452.43,3405.59,3446.42,6359264
2020-01-29,3451.23,3529.3,3451.23,3506.47,3756516
2020-01-30,3506.47,3506.47,3375.57,3391.19,4278648
2020-01-31,3388.79,3422.42,3362.37,3371.98,4477258
2020-02-03,3279.52,3338.35,3278.31,3326.35,4299467
2020-02-04,3367.18,3392.38,3340.76,3344.35,3810646
2020-02-05,3452.43,3452.43,3386.37,3404.4,3923896
2020-02-06,3500.47,3564.13,3468.04,3535.3,8197548
2020-02-07,3544.91,3591.74,3532.89,3577.32,4933602
2020-02-10,3541.3,3547.3,3494.47,3512.49,4094612
2020-02-12,3553.3,3554.51,3486.06,3492.06,3673243
2020-02-13,3501.67,3523.3,3487.25,3496.86,3357632
2020-02-14,3476.46,3498.07,3454.83,3476.46,3280602
2020-02-17,3480.05,3483.65,3444.01,3463.25,2782203
2020-02-18,3414.01,3433.22,3383.98,3393.59,2884215
2020-02-19,3440.42,3446.42,3398.4,3399.6,2941259
2020-02-20,3442.82,3464.44,3359.97,3380.38,3387194
2020-02-21,3373.18,3423.62,3368.39,3379.19,2233009
2020-02-25,3181.04,3269.91,3164.23,3248.29,9340077
2020-02-26,3218.27,3224.27,3148.62,3200.26,6513738
2020-02-27,3166.64,3200.26,3149.81,3158.23,4832008
2020-02-28,3107.79,3119.81,3053.74,3069.37,7670837
2020-03-02,3015.32,3182.25,3014.13,3133.01,6344275
2020-03-03,3208.66,3215.87,3069.37,3072.97,6103195
2020-03-04,3058.55,3146.22,3047.75,3105.39,3747359
2020-03-05,3139.01,3208.66,3090.98,3191.84,6609089
2020-03-06,3128.2,3158.23,3101.79,3131.81,6387993
2020-03-09,3006.92,3032.14,2938.47,2997.31,7785343
2020-03-10,2944.47,3100.59,2915.66,3072.97,7874445
2020-03-11,3086.18,3185.84,3057.37,3068.16,6392991
2020-03-12,3002.12,3018.93,2888.03,2908.46,9463743
2020-03-13,2620.25,2725.93,2584.22,2641.86,11481069
2020-03-16,2641.86,2662.27,2522.98,2533.79,6367176
2020-03-17,2468.94,2625.05,2438.91,2591.42,9616547
2020-03-18,2601.03,2724.71,2587.82,2649.06,7116230
2020-03-19,2593.83,2643.07,2361.11,2383.21,12925466
2020-03-23,2365.66,2468.94,2323.63,2468.94,9281372
2020-03-24,2413.7,2478.54,2391.37,2473.76,13387221
2020-03-25,2689.9,2757.15,2635.86,2689.9,10706196
2020-03-26,2641.86,2748.74,2607.05,2715.11,5964126
2020-03-27,2821.98,2855.61,2766.76,2837.6,6595765
2020-03-30,2731.13,2804.52,2684.3,2767.84,3709477
2020-03-31,2847.98,2847.98,2662.59,2707.01,4349093
2020-04-01,2585.34,2677.55,2563.62,2578.58,4342049
2020-04-02,2510.51,2529.34,2457.39,2482.03,3763746
2020-04-03,2433.75,2483.95,2409.12,2432.78,3946227
2020-04-06,2413.47,2516.3,2408.65,2488.31,3864619
2020-04-07,2584.86,2666.94,2562.16,2639.91,5857407
2020-04-08,2665.01,2703.14,2597.9,2688.66,4507133
2020-04-09,2665.01,2699.29,2651.49,2699.29,4107579
2020-04-10,2699.75,2730.65,2660.66,2719.07,2304935
2020-04-13,2672.24,2698.8,2655.35,2684.8,1710265
2020-04-14,2697.35,2763.01,2681.91,2758.67,2705523
2020-04-15,2778.46,2855.69,2742.74,2837.83,4461563
2020-04-16,2798.74,2810.32,2712.79,2781.83,3825057
2020-04-17,2878.4,2878.4,2742.25,2796.8,5985828
2020-04-20,2754.8,2790.52,2744.17,2753.84,1998592
2020-04-21,2679.49,2693.48,2598.87,2607.55,4448930
2020-04-22,2570.86,2594.99,2503.76,2575.68,4238071
2020-04-23,2632.66,2644.23,2597.41,2631.21,3183784
2020-04-24,2606.09,2608.04,2544.31,2582.45,2893802
2020-04-27,2653.89,2763.98,2632.17,2745.15,4259614
2020-04-28,2766.39,2859.56,2761.08,2847.5,5221106
2020-04-30,2976.4,3084.06,2928.12,3034.82,7618006
2020-05-01,3131.37,3141.52,2904.95,2924.26,7728614
2020-05-07,2836.87,2947.44,2831.57,2926.67,4932367
2020-05-08,3002.94,3017.44,2958.55,2978.34,3235564
2020-05-11,2995.72,3046.4,2990.89,3013.58,4261685
2020-05-12,3022.76,3080.68,3016.48,3061.85,2915759
2020-05-13,2993.3,3015.02,2950.81,3003.92,5103872
2020-05-14,2945.03,2998.62,2903.02,2905.44,4151076
2020-05-15,2947.44,2958.55,2890.95,2911.23,3423846
2020-05-18,2957.09,2962.89,2904.48,2945.99,2606098
2020-05-19,3036.74,3113.03,2983.17,3102.41,6932409
2020-05-20,3085.03,3131.87,3065.72,3089.37,4082311
2020-05-21,3139.11,3147.8,3072.48,3085.03,3012073
2020-05-22,3065.72,3101.45,3055.1,3070.07,2277178
2020-05-25,3108.21,3136.68,3095.17,3126.07,2827316
2020-05-26,3150.21,3154.55,3122.7,3143.93,2713390
2020-05-27,3149.23,3153.1,3123.66,3140.06,2572751
2020-05-28,3179.17,3306.63,3165.66,3301.33,6180324
2020-05-29,3282.97,3296.98,3197.04,3197.04,6714923
2020-06-01,3224.55,3265.58,3198.97,3250.63,2282151
2020-06-02,3262.7,3318.21,3248.7,3291.18,2716292
2020-06-03,3372.3,3377.12,3292.64,3328.36,3336851
2020-06-04,3379.54,3410.92,3319.18,3353.94,4748231
2020-06-05,3354.91,3358.28,3311.95,3358.28,2849273
2020-06-08,3403.68,3403.68,3352,3399.32,4421173
2020-06-09,3398.84,3450.51,3341.88,3360.22,3541496
2020-06-10,3359.74,3401.74,3355.39,3379.54,2195363
2020-06-11,3333.19,3341.88,3256.91,3276.69,3911222
2020-06-12,3163.24,3224.07,3135.73,3211.51,4780752
2020-06-15,3234.7,3235.66,3104.34,3104.34,2722299
2020-06-16,3200.91,3333.66,3186.42,3309.04,4552078
2020-06-17,3261.73,3309.04,3254.5,3285.88,2492389
2020-06-18,3276.23,3290.22,3231.79,3280.08,1998592
2020-06-19,3297.46,3321.11,3259.32,3303.25,4246768
2020-06-22,3274.28,3305.67,3256.42,3281.52,1517635
2020-06-23,3324.49,3366.5,3280.55,3325.46,3083327
2020-06-24,3327.87,3363.61,3313.39,3360.7,2511650
2020-06-25,3330.77,3375.67,3314.83,3362.63,3462993
2020-06-26,3373.74,3422.5,3346.7,3395.47,4466536
2020-06-29,3369.88,3453.4,3350.57,3439.88,5097864
2020-06-30,3524.37,3541.76,3466.44,3474.15,4805607
2020-07-01,3485.26,3521.96,3405.12,3427.8,3867724
2020-07-02,3390.64,3450.02,3382.43,3394.5,3121853
2020-07-03,3394.98,3404.64,3352,3386.29,2546031
2020-07-06,3377.12,3465.47,3376.65,3462.09,2848234
2020-07-07,3445.68,3499.26,3445.68,3478.02,2312806
2020-07-08,3456.77,3470.78,3415.26,3415.26,2954076
2020-07-09,3366.02,3446.64,3362.63,3414.29,2431285
2020-07-10,3406.09,3436.99,3372.3,3372.3,2430663
2020-07-13,3433.13,3438.43,3393.53,3423.47,2490109
2020-07-14,3446.15,3509.88,3435.54,3502.64,4136164
2020-07-15,3524.37,3538.86,3494.43,3538.86,4498225
2020-07-16,3548.51,3566.86,3526.3,3541.76,3740338
2020-07-17,3572.66,3653.28,3572.66,3647.97,5803761
2020-07-20,3717.49,3750.31,3676.92,3688.51,6172037
2020-07-21,3741.62,3789.41,3717.49,3788.95,5548373
2020-07-22,4017.3,4047.72,3935.7,3969.51,12656633
2020-07-27,3982.05,4078.13,3970.94,4053.02,7058756
2020-07-28,4047.24,4099.85,3993.64,3998,4964267
2020-07-29,3981.57,4018.26,3938.12,3944.39,4162884
2020-07-30,4011.98,4065.09,4009.58,4053.52,5110295
2020-07-31,4046.75,4084.4,4026.47,4043.37,4964058
2020-08-03,4083.92,4098.89,4036.13,4092.62,3374548
2020-08-04,4056.41,4110.95,4032.27,4055.44,5068452
2020-08-05,4007.16,4122.56,4002.32,4121.1,3629525
2020-08-06,4132.68,4204.62,4118.2,4151.03,3865861
2020-08-07,4190.62,4204.62,4135.1,4157.78,2664303
2020-08-11,4205.1,4299.24,4192.55,4288.63,4367527
2020-08-12,4306.49,4308.9,4205.1,4294.43,3892786
2020-08-13,4332.55,4403.05,4323.87,4390.5,4672212
2020-08-14,4380.84,4396.78,4342.21,4381.81,2856312
2020-08-17,4380.35,4405.47,4360.08,4365.87,1837234
2020-08-18,4365.87,4403.05,4354.77,4394.85,2225604
2020-08-19,4393.39,4393.39,4330.15,4339.8,2499015
2020-08-20,4320.97,4324.35,4208,4225.87,4054556
2020-08-21,4286.69,4323.38,4267.39,4292.98,2770561
2020-08-24,4250.49,4267.86,4221.52,4251.45,2814681
2020-08-25,4289.11,4299.24,4244.21,4251.45,2748191
2020-08-26,4236.97,4284.77,4232.14,4276.08,2072328
2020-08-27,4258.21,4274.62,4250.01,4274.62,2134466
2020-08-28,4277.03,4327.26,4204.14,4232.62,3467345
2020-08-31,4339.31,4348.49,4287.18,4302.14,2433147
2020-09-01,4267.86,4311.8,4242.28,4287.66,1568383
2020-09-02,4288.63,4312.28,4246.62,4284.77,2190390
2020-09-03,4320.97,4408.36,4316.14,4363.47,3225622
2020-09-04,4243.73,4319.52,4229.72,4306.49,2387577
2020-09-07,4265.94,4311.8,4250.49,4294.91,1809274
2020-09-08,4309.39,4359.11,4297.32,4331.11,2213797
2020-09-09,4378.42,4378.42,4310.83,4347.04,3298947
2020-09-10,4401.13,4516.5,4395.81,4503.95,5297124
2020-09-11,4571.06,4663.76,4539.68,4652.16,5771449
2020-09-14,4653.14,4693.69,4613.07,4660.37,3788396
2020-09-15,4668.59,4742.94,4665.69,4710.11,3643817
2020-09-16,4688.86,4702.86,4643.47,4678.25,1781726
2020-09-17,4663.76,4664.72,4596.64,4619.35,2289192
2020-09-18,4586.51,4622.24,4565.26,4572.02,4233307
2020-09-23,4619.35,4678.72,4598.08,4677.27,3944568
2020-09-24,4635.75,4662.31,4598.08,4598.58,2691228
2020-09-25,4599.54,4646.86,4593.75,4621.26,2334551
2020-09-28,4622.73,4699.48,4608.23,4690.8,2886138
2020-09-29,4751.32,4867.07,4730.99,4867.07,4039971
2020-09-30,4842.86,4888.86,4748.41,4748.41,3262123
2020-10-02,4867.07,4876.75,4737.77,4762.95,2680854
2020-10-05,4842.86,4903.4,4816.23,4827.36,2083483
2020-10-06,4876.75,4898.55,4852.55,4869.49,1533596
2020-10-07,4862.23,4983.3,4854.96,4983.3,2636046
2020-10-08,4971.21,4973.59,4915.5,4929.99,2652981
2020-10-09,4903.4,4954.22,4869.49,4915.5,1942242
2020-10-12,4963.93,4988.13,4905.8,4927.64,1530086
2020-10-13,4927.64,4937.34,4862.23,4891.28,2172065
2020-10-14,4886.44,4908.25,4847.69,4888.86,1548259
2020-10-15,4925.21,4956.71,4881.6,4927.64,1619706
2020-10-16,4927.64,4963.93,4884.03,4888.86,1395665
2020-10-19,4939.7,5022.07,4920.36,4968.79,1807406
2020-10-20,4968.79,5007.51,4949.36,4959.08,1547848
2020-10-21,5022.07,5072.85,5002.68,5005.12,1567875
2020-10-22,5075.3,5111.58,5026.85,5058.35,2469617
2020-10-23,5085.01,5150.36,5041.4,5133.46,2216666
2020-10-26,5157.63,5247.25,5118.86,5157.63,2881151
2020-10-27,5012.35,5201.24,4951.83,5063.18,4908671
2020-10-28,5208.47,5394.92,5145.57,5373.09,4948732
2020-10-29,5322.35,5365.87,5252.08,5341.69,3379410
2020-10-30,5288.36,5305.31,5085.01,5085.01,5226462
2020-11-02,5157.63,5254.57,5109.24,5145.57,3600768
2020-11-04,5375.58,5375.58,5189.08,5239.97,4825665
2020-11-05,5317.47,5428.81,5300.52,5407.08,4630116
2020-11-06,5375.58,5462.76,5353.75,5385.25,3586312
2020-11-09,5457.87,5591.09,5419.14,5545.09,4151062
2020-11-10,5656.43,5697.6,5424.03,5436.09,5812685
2020-11-11,5506.32,5690.33,5499.09,5663.71,4659026
2020-11-12,5690.33,5690.33,5598.32,5641.88,3871888
2020-11-13,5571.71,5571.71,5443.37,5499.09,4896284
2020-11-16,5549.88,5673.43,5511.15,5651.6,3916283
2020-11-17,5687.88,5690.33,5605.6,5675.82,3295781
2020-11-18,5603.16,5617.71,5525.65,5535.37,3613569
2020-11-19,5545.09,5549.88,5380.37,5496.6,4980946
2020-11-20,5520.82,5574.1,5501.48,5549.88,3144217
2020-11-24,5714.55,5806.6,5675.82,5777.55,5026786
2020-11-25,5859.88,5993.06,5782.43,5842.89,5532684
2020-11-26,5944.61,6140.73,5932.45,6126.18,5957227
2020-11-27,6252.13,6416.8,6189.13,6380.42,8390295
2020-11-30,6537.86,6579.03,6373.19,6443.41,9750030
2020-12-01,6397.46,6530.64,6336.91,6421.63,5664011
2020-12-02,6448.2,6484.63,6261.85,6341.74,6682420
2020-12-03,6196.46,6344.13,6145.57,6288.46,5735663
2020-12-04,6295.69,6358.69,6198.85,6334.41,3914837
2020-12-07,6392.58,6402.25,6157.68,6193.96,3342242
2020-12-08,6056.01,6184.34,6053.56,6167.4,3479143
2020-12-09,6053.56,6114.12,5976.11,6012.39,7249028
2020-12-10,5956.72,6012.39,5925.22,6005.17,4738318
2020-12-11,5990.61,6065.67,5949.4,6034.18,3654867
2020-12-14,6140.73,6208.57,6085.06,6138.34,3903895
2020-12-15,6193.96,6235.18,6075.39,6111.68,3079587
2020-12-16,6196.46,6220.68,6126.18,6162.51,2611267
2020-12-17,6174.63,6264.24,6133.46,6240.02,2931741
2020-12-18,6218.19,6249.68,6169.79,6201.24,3306724
2020-12-21,6201.24,6232.74,6087.45,6162.51,2596195
2020-12-22,6097.12,6148.01,5995.5,6034.18,2453924
2020-12-23,6056.01,6082.62,5947.1,6070.51,3165281
2020-12-24,6123.84,6213.4,6111.68,6198.85,2855958
2020-12-25,6150.4,6240.02,6143.18,6232.74,1760531
2020-12-28,6271.52,6310.24,6225.46,6256.96,2582152
2020-12-29,6252.13,6341.74,6225.46,6341.74,3270590
2020-12-30,6312.68,6324.74,6230.35,6285.97,2898495
2021-01-04,6358.69,6397.46,6114.12,6365.96,3978230
2021-01-05,6344.13,6482.19,6322.35,6455.53,4260708
2021-01-06,6479.7,6547.53,6411.92,6431.3,3813247
2021-01-07,6562.08,6683.15,6494.3,6617.76,5603098
2021-01-08,6687.98,6792.15,6678.31,6792.15,5097199
2021-01-12,6867.21,6934.99,6818.76,6927.71,5196933
2021-01-13,6949.49,7019.72,6910.72,7010.05,3758525
2021-01-14,7063.28,7068.16,6736.38,6804.21,7241800
2021-01-15,6867.21,6874.43,6482.19,6562.08,6890561
2021-01-18,6496.64,6876.88,6489.42,6862.27,5764161
2021-01-19,6842.94,6915.6,6794.49,6886.55,4153334
2021-01-20,6934.99,6956.77,6770.27,6828.48,3756047
2021-01-21,6913.21,6939.77,6842.94,6927.71,3416993
2021-01-22,6927.71,6944.71,6821.2,6876.88,3644337
2021-01-25,6964.05,6973.77,6857.49,6934.99,3553068
2021-01-26,7119,7252.17,6956.77,6973.77,8583570
2021-01-27,7065.72,7167.45,6944.71,7167.45,5614455
2021-01-28,6939.77,7143.22,6939.77,6980.99,7032006
2021-01-29,7065.72,7065.72,6702.48,6707.37,6357818
2021-02-01,6639.59,6910.72,6624.98,6874.43,3382507
2021-02-02,6922.83,7014.88,6787.26,7012.49,4839705
2021-02-03,7012.49,7012.49,6741.21,6811.49,6242595
2021-02-04,6714.65,6789.71,6554.81,6656.48,6159381
2021-02-05,6731.54,6794.49,6673.43,6748.54,5214070
2021-02-08,6838.15,6925.32,6760.65,6881.66,3464070
2021-02-09,6959.16,7080.27,6903.49,7077.83,5268585
2021-02-10,7060.94,7109.33,6983.44,7007.56,3238583
2021-02-12,7138.39,7225.56,7075.39,7167.45,4946256
2021-02-15,7259.45,7312.73,7242.51,7259.45,3521268
2021-02-16,7288.46,7349.01,7215.84,7290.95,3712478
2021-02-17,7215.84,7288.46,7135.95,7227.95,3708142
2021-02-18,7215.84,7215.84,7029.44,7070.61,3695753
2021-02-19,6947.05,7094.78,6934.99,7043.94,3100855
2021-02-22,7104.45,7145.62,7046.33,7094.78,2875782
2021-02-24,6949.49,6951.94,6683.15,6704.93,6062951
2021-02-25,6879.27,6893.77,6787.26,6833.22,3540885
2021-02-26,6579.03,6700.09,6540.25,6547.53,5724099
2021-03-01,6692.77,6770.27,6658.97,6753.37,3312300
2021-03-02,6876.88,6893.77,6712.2,6782.43,3149999
2021-03-03,6779.99,6779.99,6513.69,6576.59,4434365
2021-03-04,6392.58,6484.63,6254.57,6375.63,5495517
2021-03-05,6232.74,6438.53,6135.9,6438.53,5844071
2021-03-08,6486.98,6515.98,6063.23,6070.51,7972979
2021-03-09,5966.44,5973.67,5697.6,5893.77,11148379
2021-03-10,6101.96,6131.06,5944.61,6046.34,5480441
2021-03-11,6058.4,6150.4,5971.23,6150.4,4208467
2021-03-12,6210.96,6378.07,6191.62,6365.96,6216784
2021-03-15,6288.46,6288.46,6157.68,6223.07,4208671
2021-03-16,6206.12,6373.19,6203.68,6368.4,3553895
2021-03-17,6356.24,6470.03,6349.02,6428.86,3278644
2021-03-18,6537.86,6612.92,6470.03,6595.93,5013155
2021-03-19,6474.96,6569.36,6433.75,6569.36,5913245
2021-03-22,6523.36,6549.97,6394.97,6440.97,3148140
2021-03-23,6552.42,6649.26,6416.8,6419.14,3510738
2021-03-24,6319.96,6457.92,6240.02,6394.97,4093039
2021-03-25,6104.45,6370.7,6104.45,6332.02,4465958
2021-03-26,6397.46,6499.09,6385.3,6474.96,3487817
2021-03-29,6547.53,6547.53,6370.7,6467.59,4364571
2021-03-30,6486.98,6535.57,6419.04,6479.75,2441817
2021-03-31,6533.18,6727.31,6489.47,6521.02,5108822
2021-04-01,6715.19,6717.59,6593.83,6698.2,3153225
2021-04-02,6770.97,6819.51,6729.75,6817.12,3170324
2021-04-05,6882.61,6909.27,6773.46,6802.56,3077408
2021-04-06,6792.85,6792.85,6644.82,6698.2,3153225
2021-04-07,6678.76,6770.97,6652.1,6766.13,2334273
2021-04-08,6778.29,6831.67,6693.31,6822,2520727
2021-04-09,6853.5,6957.82,6817.12,6882.61,3216682
2021-04-12,6880.22,6904.49,6766.13,6790.4,2128041
2021-04-13,6746.69,6766.13,6678.76,6705.48,2141637
2021-04-14,6608.39,6673.93,6589,6610.83,4626722
2021-04-15,6591.44,6693.31,6562.28,6693.31,4117838
2021-04-16,6712.75,6802.56,6705.48,6773.46,2970687
2021-04-19,6761.3,6860.83,6739.42,6800.07,2730459
2021-04-20,6734.58,6746.69,6593.83,6615.61,3557035
2021-04-21,6482.19,6576.84,6462.75,6489.47,3189075
2021-04-22,6659.37,6780.68,6615.61,6780.68,3982273
2021-04-23,6409.32,6443.36,6212.85,6433.65,14380810
2021-04-26,6440.92,6453.08,6278.34,6302.62,4869420
2021-04-27,6343.83,6460.36,6317.17,6414.26,4324277
2021-04-28,6399.65,6521.02,6375.43,6414.26,4617657
2021-04-30,6411.82,6426.42,6125.43,6142.43,6798851
2021-05-06,6198.25,6246.79,6123.04,6144.87,4359508
2021-05-07,6006.51,6084.21,5955.58,6042.95,3958375
2021-05-10,6004.12,6089.05,5979.8,6062.38,3159407
2021-05-11,5950.69,5960.41,5834.17,5858.49,5451442
2021-05-12,5914.31,5960.41,5761.45,5809.94,5001278
2021-05-13,5744.45,5839.1,5703.19,5710.41,4573154
2021-05-14,5775.95,5856.05,5763.84,5809.94,3276016
2021-05-17,5902.15,5907.08,5708.02,5751.73,3650367
2021-05-18,5839.1,5984.73,5802.67,5950.69,3995457
2021-05-19,5834.17,5926.47,5805.06,5848.77,3309186
2021-05-20,5848.77,5975.01,5824.5,5955.58,2871174
2021-05-21,5957.97,6023.56,5926.47,5960.41,2510218
2021-05-24,5965.3,6038.06,5957.97,5982.24,2103317
2021-05-25,6023.56,6072.05,6001.63,6069.66,2095487
2021-05-26,6106,6130.27,6067.17,6086.56,2333038
2021-05-27,6064.78,6081.77,5926.47,6021.12,6161202
2021-05-28,6081.77,6183.7,6069.66,6161.87,3357397
2021-05-31,6115.71,6173.98,6074.5,6081.77,2291212
2021-06-01,6120.6,6137.59,6006.51,6076.89,2083331
2021-06-02,6125.43,6210.36,6059.94,6193.37,3325050
2021-06-03,6203.13,6239.47,6169.14,6195.81,2015756
2021-06-04,6118.16,6154.59,6052.67,6130.27,2495178
2021-06-07,6193.37,6193.37,6062.38,6076.89,2359820
2021-06-08,6069.66,6120.6,6050.22,6074.5,2347664
2021-06-09,6059.94,6059.94,5914.31,5957.97,2871999
2021-06-10,5914.31,5975.01,5890.04,5950.69,2491264
2021-06-11,5928.86,5999.24,5919.14,5950.69,2542153
2021-06-14,5975.01,6064.78,5955.58,6064.78,2224048
2021-06-15,6069.66,6091.49,6013.84,6084.21,3127267
2021-06-16,6018.62,6072.05,5999.24,6069.66,3139834
2021-06-17,6011.4,6059.94,5962.85,5982.24,2511455
2021-06-18,6091.49,6280.79,6091.49,6237.08,6743431
2021-06-21,6091.49,6110.88,5962.85,6008.96,4854792
2021-06-22,6142.43,6246.79,6101.16,6195.81,3307126
2021-06-23,6222.57,6254.07,6173.98,6190.97,2091780
2021-06-24,6251.68,6263.74,6181.25,6195.81,1960747
2021-06-25,6261.4,6324.4,6215.25,6275.9,2479520
2021-06-28,6261.4,6268.62,6207.97,6256.46,1900383
2021-06-29,6275.9,6295.29,6203.13,6234.63,2194791
2021-06-30,6271.07,6365.71,6249.19,6249.19,3310835
2021-07-01,6300.22,6302.62,6178.81,6193.37,2470866
2021-07-02,6193.37,6224.91,6154.59,6222.57,2367236
2021-07-05,6198.25,6258.91,6190.97,6241.96,1466699
2021-07-06,6212.85,6254.07,6178.81,6224.91,1130876
2021-07-07,6181.25,6300.22,6159.42,6261.4,2361055
2021-07-08,6254.07,6319.61,6239.47,6239.47,2529586
2021-07-09,6161.87,6161.87,5948.25,6096.28,5040009
2021-07-12,6207.97,6365.71,6186.09,6365.71,4257525
2021-07-13,6358.44,6450.64,6346.33,6402.1,2507541
2021-07-14,6348.72,6448.15,6336.61,6402.1,2093015
2021-07-15,6455.53,6491.91,6307.5,6331.72,2520518
2021-07-16,6288.06,6382.71,6278.34,6331.72,2340659
2021-07-19,6263.74,6305.01,6188.53,6193.37,2318614
2021-07-20,6149.71,6190.97,6084.21,6159.42,2545447
2021-07-21,6244.35,6365.71,6241.96,6309.89,3654074
2021-07-26,6455.53,6486.98,6084.21,6106,7888522
2021-07-27,6144.87,6186.09,6057.45,6164.26,4388762
2021-07-28,6072.05,6091.49,5936.19,5977.41,4645881
2021-07-29,6001.63,6050.22,5972.52,6021.12,2740967
2021-07-30,5991.96,6033.23,5931.3,5940.97,2736434
2021-08-02,6025.95,6106,5962.85,6096.28,2788765
2021-08-03,6115.71,6154.59,6074.5,6123.04,2002160
2021-08-04,6137.59,6156.98,6101.16,6135.15,1465668
2021-08-05,6164.26,6207.97,6144.87,6207.97,1773883
2021-08-06,6212.85,6232.24,6159.42,6222.57,1791186
2021-08-10,6239.47,6292.95,6190.97,6215.25,1745862
2021-08-11,6234.63,6329.33,6229.8,6326.89,2410502
2021-08-12,6319.61,6375.43,6258.91,6263.74,1843724
2021-08-13,6271.07,6273.51,6181.25,6190.97,1927784
2021-08-16,6164.26,6169.14,5977.41,5989.52,3155697
2021-08-17,6001.63,6028.34,5904.59,5904.59,2322117
2021-08-18,5909.42,6028.34,5882.76,5989.52,2190673
2021-08-19,5914.31,5977.41,5894.87,5897.36,1822091
2021-08-20,5894.87,5975.01,5839.1,5843.88,2308726
2021-08-23,5914.31,5957.97,5868.21,5890.04,1927989
2021-08-24,5987.08,6089.05,5975.01,6052.67,2472103
2021-08-25,6096.28,6142.43,6006.51,6021.12,1485241
2021-08-26,6042.95,6059.94,6001.63,6042.95,1409216
2021-08-27,5999.24,6033.23,5955.58,6018.62,1861238
2021-08-30,6118.16,6127.88,6047.73,6064.78,1776765
2021-08-31,6098.77,6173.98,6045.39,6125.43,2976662
2021-09-01,6091.49,6161.87,6091.49,6159.42,2496415
2021-09-02,6159.42,6183.7,6096.28,6181.25,2206124
2021-09-03,6181.25,6266.18,6147.26,6234.63,3033112
2021-09-06,6324.4,6339.05,6280.79,6329.33,2890337
2021-09-07,6382.71,6467.59,6351.16,6462.75,4090024
2021-09-08,6411.82,6477.31,6411.82,6467.59,3198963
2021-09-09,6407.03,6462.75,6336.61,6363.22,2710682
2021-09-10,6334.11,6433.65,6300.22,6433.65,3586703
2021-09-13,6409.32,6440.92,6385.15,6428.76,2199533
2021-09-14,6455.53,6625.33,6416.7,6615.61,5673744
2021-09-15,6647.21,6734.58,6584.16,6729.75,4728087
2021-09-16,6749.14,6775.85,6671.48,6729.75,4497545
2021-09-17,6775.85,6795.24,6656.93,6690.92,4350234
2021-09-21,6457.87,6521.02,6385.15,6477.31,3863190
2021-09-22,6465.24,6467.59,6278.34,6290.5,3576815
2021-09-24,6479.75,6479.75,6348.72,6423.93,3228629
2021-09-27,6411.82,6436.14,6360.88,6372.94,2083745
2021-09-28,6365.71,6372.94,6195.81,6271.07,3524690
2021-09-29,6154.29,6164.06,6030.24,6088.6,4529444
2021-09-30,6142.13,6142.13,5971.82,6042.4,3893890
2021-10-01,6001.08,6032.68,5886.7,5913.46,3645588
2021-10-04,5947.5,5954.88,5658.08,5672.63,5294902
2021-10-05,5589.95,5589.95,5434.25,5524.31,5118954
2021-10-06,5662.96,5745.6,5504.82,5538.86,3860797
2021-10-07,5602.06,5687.24,5597.22,5609.44,3202224
2021-10-08,5762.69,5801.62,5704.28,5714.05,4075183
2021-10-11,5672.63,5806.45,5606.94,5794.24,2585376
2021-10-12,5779.69,5813.73,5704.28,5752.98,2577976
2021-10-13,5777.25,5808.9,5735.93,5740.76,2234094
2021-10-14,5779.69,5913.46,5774.81,5913.46,2969337
2021-10-15,5971.82,6035.07,5928.11,6027.8,3162141
2021-10-18,6037.51,6047.28,5969.43,6018.03,2094734
2021-10-19,6030.24,6144.57,6020.52,6115.37,2405316
2021-10-20,6139.69,6188.33,6125.08,6139.69,1879936
2021-10-21,6125.08,6188.33,6078.88,6081.32,1731738
2021-10-22,6032.68,6156.73,6018.03,6125.08,2136459
2021-10-25,6056.95,6117.81,6039.96,6103.2,2633474
2021-10-26,6130.02,6168.89,6078.88,6125.08,3322881
2021-10-27,6164.06,6164.06,5857.54,5947.5,7040617
2021-10-28,5925.62,6081.32,5896.47,6027.8,10860510
2021-10-29,6042.4,6173.78,5986.43,6115.37,3633461
2021-11-01,6217.49,6305.11,6190.77,6305.11,3459980
2021-11-02,6319.76,6356.19,6271.07,6351.36,2822577
2021-11-04,6382.96,6387.84,6280.84,6353.75,2903152
2021-11-05,6361.03,6378.12,6319.76,6370.75,2167293
2021-11-08,6382.96,6382.96,6317.27,6336.76,1712415
2021-11-09,6365.91,6387.84,6254.07,6285.62,1885692
2021-11-10,6266.18,6314.83,6202.98,6229.7,1460415
2021-11-11,6205.38,6227.26,6149.41,6200.54,1733176
2021-11-12,6266.18,6363.47,6232.14,6331.87,2210663
2021-11-15,6397.61,6468.09,6370.75,6387.84,2236355
2021-11-16,6419.39,6536.17,6402.4,6528.89,3180435
2021-11-17,6553.31,6582.42,6492.46,6567.82,2515283
2021-11-18,6567.82,6572.7,6451.04,6472.97,2487534
2021-11-19,6509.4,6567.82,6458.32,6548.33,2289182
2021-11-22,6531.33,6536.17,6470.48,6487.52,1442325
2021-11-24,6470.48,6504.62,6305.11,6326.99,3106850
2021-11-25,6417.05,6438.88,6317.27,6341.59,1729065
2021-11-26,6341.59,6387.84,6239.42,6275.9,2357628
2021-11-29,6125.08,6317.27,6110.53,6193.22,2460402
2021-11-30,6331.87,6502.13,6314.83,6324.55,5679069
2021-12-01,6417.05,6434.04,6273.51,6363.47,2810244
2021-12-02,6290.55,6395.12,6273.51,6275.9,2749813
2021-12-03,6266.18,6319.76,6183.55,6314.83,2245400
2021-12-06,6309.99,6331.87,6227.26,6258.91,1651984
2021-12-07,6244.3,6414.61,6217.49,6404.84,2593391
2021-12-08,6470.48,6531.33,6448.6,6519.17,3063068
2021-12-09,6528.89,6555.61,6487.52,6487.52,2019915
2021-12-10,6533.83,6567.82,6492.46,6533.83,2972422
2021-12-13,6567.82,6589.75,6511.9,6511.9,2102545
2021-12-14,6514.39,6550.82,6470.48,6499.73,1802034
2021-12-15,6465.69,6631.06,6465.69,6601.86,2369346
2021-12-16,6699.2,6721.13,6628.67,6696.75,2965433
2021-12-17,6640.78,6704.03,6592.19,6645.67,3542610
2021-12-20,6567.82,6623.74,6458.32,6458.32,1831427
2021-12-21,6584.86,6592.19,6448.6,6572.7,1874797
2021-12-22,6592.19,6606.74,6470.48,6514.39,1762157
2021-12-23,6584.86,6587.25,6524.06,6587.25,1334208
2021-12-24,6626.18,6652.94,6584.86,6592.19,1396694
2021-12-27,6582.42,6621.34,6548.33,6560.54,1545099
2021-12-28,6635.95,6687.03,6623.74,6660.27,2071300
2021-12-29,6631.06,6677.27,6597.02,6621.34,1328864
2021-12-30,6621.34,6628.67,6521.61,6577.54,1262884
2022-01-04,6638.39,6733.24,6623.74,6721.13,2546938
2022-01-05,6694.31,6721.13,6650.55,6650.55,1891447
2022-01-06,6592.19,6640.78,6497.24,6499.73,2469035
2022-01-07,6448.6,6470.48,6207.82,6283.23,4540748
2022-01-11,6166.45,6176.22,5993.75,6005.92,4990691
2022-01-12,6083.77,6181.05,6071.61,6164.06,3581048
2022-01-13,6142.13,6142.13,6013.24,6018.03,2426693
2022-01-14,5962.16,5984.04,5877.03,5935.39,3465530
2022-01-17,5913.46,6003.47,5913.46,5949.94,1704194
2022-01-18,5966.99,5998.59,5896.47,5935.39,2478080
2022-01-19,5801.62,5830.83,5667.8,5679.91,4269427
2022-01-20,5687.24,5784.52,5633.71,5660.47,4860168
2022-01-21,5594.78,5645.92,5526.7,5602.06,4636945
2022-01-24,5456.18,5463.5,5244.55,5368.61,6279886
2022-01-25,5302.92,5324.8,5069.37,5130.17,7386965
2022-01-26,4869.92,5015.89,4855.33,4967.2,9233397
2022-01-27,5171.59,5171.59,4652.45,4660.72,15108561
2022-01-28,4671.92,4744.41,4534.24,4690.4,10315605
2022-01-31,4694.77,4925.84,4621.81,4908.84,7527970
2022-02-01,5054.81,5105.9,4855.81,4874.79,6240215
2022-02-02,4879.65,5020.72,4865.07,5006.12,4768905
2022-02-03,4989.12,5018.33,4862.63,4865.07,5334985
2022-02-04,4864.08,4950.21,4817.87,4882.08,4999324
2022-02-07,4882.08,4884.52,4789.16,4855.81,4848248
2022-02-08,4913.68,4947.73,4865.07,4879.65,3782690
2022-02-09,4933.15,4962.35,4867.49,4940.45,3502529
2022-02-10,4991.51,5066.97,4962.35,5006.12,4043940
2022-02-14,4867.49,4916.14,4803.28,4896.67,4893056
2022-02-15,4930.74,4938.03,4869.92,4920.99,3019698
2022-02-16,5066.97,5066.97,4996.4,5045.04,3340147
2022-02-17,5113.17,5120.45,4872.36,4894.25,4328419
2022-02-18,4792.08,4908.84,4777.48,4894.25,4418858
2022-02-21,4786.73,4860.19,4733.7,4843.65,2933367
2022-02-22,4733.7,4814.45,4719.11,4776.51,2876841
2022-02-24,4715.21,4803.76,4704.99,4723.49,4201390
2022-02-25,4791.59,4854.35,4759.49,4824.68,3490402
2022-02-28,4816.4,4851.43,4743.92,4808.14,3346312
2022-03-01,4913.68,4957.49,4884.52,4901.54,2808600
2022-03-02,4872.36,4918.59,4855.81,4886.95,2422376
2022-03-03,4894.25,4945.32,4864.08,4896.67,2204084
2022-03-04,4846.58,4860.19,4735.17,4755.11,3661622
2022-03-07,4634.94,4641.74,4429.63,4458.82,6052345
2022-03-08,4377.58,4569.75,4296.32,4448.6,7343183
2022-03-09,4447.15,4462.72,4252.06,4266.66,7656848
2022-03-10,4406.77,4518.67,4380.5,4483.14,6635277
2022-03-11,4370.77,4416.51,4230.65,4292.43,5773827
2022-03-14,4276.38,4338.18,4218.01,4233.57,4352673
2022-03-15,4237.47,4285.63,4205.84,4240.87,3431410
2022-03-16,4363.47,4444.73,4335.27,4430.6,4854003
2022-03-17,4670.45,4747.81,4637.38,4665.1,5702914
2022-03-18,4669.97,4764.35,4658.29,4718.13,4741980
2022-03-22,4714.24,4741.01,4646.62,4663.64,3933356
2022-03-23,4736.61,4882.08,4731.27,4857.27,4798506
2022-03-24,4767.75,4817.37,4691.38,4817.37,4301286
2022-03-25,4865.07,4877.22,4787.21,4801.81,2609424
2022-03-28,4799.37,4801.32,4710.83,4729.31,2699454
2022-03-29,4852.89,4852.89,4774.08,4801.32,3982482
2022-03-30,4877.49,4889.7,4755.43,4788.62,3920840
2022-03-31,4815,4848.68,4732.48,4759.34,3684479
2022-04-01,4687.08,4696.85,4606.03,4670.96,3744696
2022-04-04,4652.9,4711.49,4631.9,4711.49,2990350
2022-04-05,4767.63,4771.54,4654.36,4699.77,3029060
2022-04-06,4613.84,4656.81,4585.04,4606.52,3994984
2022-04-07,4471.77,4506.43,4445.88,4459.56,3991912
2022-04-08,4474.69,4513.27,4427.82,4472.25,3695335
2022-04-11,4409.76,4415.13,4299.42,4313.09,3952792
2022-04-12,4213.97,4220.82,4128.54,4133.42,5888531
2022-04-13,4167.09,4290.14,4154.89,4276.95,4558850
2022-04-14,4279.89,4332.13,4260.84,4327.24,3114674
2022-04-15,4247.67,4286.23,4215.94,4251.09,2179883
2022-04-18,4208.12,4224.23,4176.38,4223.74,2323870
2022-04-19,4280.37,4282.33,4218.86,4248.16,3265830
2022-04-20,4289.65,4299.91,4236.93,4260.36,3825190
2022-04-21,4260.36,4394.13,4255.97,4379.49,5274281
2022-04-22,4452.72,4516.2,4289.16,4374.61,16538888
2022-04-25,4174.43,4210.56,4083.13,4083.13,12002363
2022-04-26,4112.91,4116.34,4009.89,4087.03,7728211
2022-04-27,3981.57,4117.79,3951.31,4115.35,10208973
2022-04-28,4084.11,4180.29,4082.15,4169.06,5659954
2022-05-02,4198.35,4227.65,4091.43,4114.37,6052181
2022-05-06,4044.07,4074.83,3992.31,4016.73,7343357
2022-05-09,4001.59,4101.19,4000.62,4010.38,4968896
2022-05-10,3966.44,4080.69,3945.93,4059.69,4940426
2022-05-11,4013.8,4074.34,4010.38,4035.78,3302698
2022-05-12,3962.53,3981.09,3908.34,3912.73,4880619
2022-05-13,3971.81,4064.08,3963.51,4047,4025502
2022-05-16,4053.35,4112.91,4031.87,4041.63,4235032
2022-05-17,4032.83,4070.42,4004.04,4055.78,3266854
2022-05-18,4081.67,4119.75,4048.46,4069.95,4494537
2022-05-19,3954.71,3976.21,3914.68,3965.95,4993270
2022-05-20,3984.5,4025.03,3927.86,4015.75,4616813
2022-05-23,4056.76,4104.13,4039.18,4104.13,3429276
2022-05-24,4103.63,4106.08,4005.01,4005.5,4014647
2022-05-25,3998.66,4009.89,3954.71,3989.87,3145602
2022-05-26,4001.11,4017.21,3955.69,3963.02,2738628
2022-05-27,4061.64,4104.61,4030.89,4036.25,4144297
2022-05-30,4130,4222.77,4117.79,4219.34,8804532
2022-05-31,4194.94,4269.14,4159.78,4237.41,4765102
2022-06-01,4204.22,4275.01,4201.29,4263.78,3492360
2022-06-02,4265.24,4275.99,4212.03,4260.84,2825880
2022-06-03,4316.51,4327.24,4248.16,4267.68,3207662
2022-06-06,4245.22,4253.04,4186.15,4241.81,2740061
2022-06-07,4269.14,4269.14,4212.03,4223.24,3447300
2022-06-08,4257.92,4384.38,4256.45,4354.59,5435882
2022-06-09,4341.89,4401.94,4322.86,4343.36,3673829
2022-06-10,4321.88,4371.19,4297.96,4328.71,4062574
2022-06-13,4188.1,4191.52,4093.37,4093.37,5562051
2022-06-14,4005.98,4075.32,3985.48,4066.04,4494537
2022-06-15,4051.88,4105.09,4008.42,4024.53,3090915
2022-06-16,4082.64,4134.88,3997.69,4003.54,3766202
2022-06-17,3893.2,3969.37,3835.1,3944.97,6947852
2022-06-20,3969.37,3973.76,3860,3873.67,3758009
2022-06-21,3909.81,3928.84,3858.05,3905.9,5059016
2022-06-22,3954.71,3959.6,3837.55,3838.52,4944523
2022-06-23,3838.52,3902.48,3822.9,3848.3,5301726
2022-06-24,3886.85,4098.26,3882.47,4096.8,5705219
2022-06-27,4096.8,4222.77,4080.69,4218.37,4894342
2022-06-28,4145.12,4211.05,4135.85,4211.05,4053358
2022-06-29,4142.69,4156.37,4096.31,4129.02,7424875
2022-06-30,4103.14,4129.02,4078.25,4091.43,3727082
2022-07-01,4086.06,4137.32,3959.6,3983.52,3697997
2022-07-04,4024.53,4111.93,4019.17,4102.16,3597636
2022-07-05,4150.01,4204.22,4133.91,4190.06,4741343
2022-07-06,4212.03,4260.84,4191.52,4228.14,4703451
2022-07-07,4248.16,4374.11,4228.62,4368.26,5879724
2022-07-08,4394.13,4462.48,4359.47,4392.67,6332987
2022-07-11,4486.9,4512.29,4420.5,4448.81,5171052
2022-07-12,4406.35,4408.29,4275.01,4310.16,4702427
2022-07-13,4348.73,4376.07,4273.05,4286.72,3965695
2022-07-14,4272.08,4407.33,4245.22,4387.79,4017924
2022-07-15,4420.5,4521.08,4402.92,4501.07,5963085
2022-07-19,4491.78,4577.22,4431.25,4546.46,6751841
2022-07-20,4687.08,4704.16,4633.86,4704.16,9000134
2022-07-21,4594.31,4615.8,4511.32,4610.42,11527799
2022-07-22,4511.32,4560.14,4446.38,4541.59,8406160
2022-07-25,4483.98,4520.1,4417.57,4449.79,6025350
2022-07-26,4426.84,4454.67,4362.4,4379.97,6307999
2022-07-27,4367.28,4481.53,4357.52,4472.25,5199727
2022-07-28,4501.54,4535.24,4439.54,4473.22,4142249
2022-07-29,4515.22,4522.54,4467.36,4490.81,3321131
2022-08-01,4478.11,4614.82,4450.29,4610.92,4336007
2022-08-02,4618.73,4652.9,4551.34,4563.54,3816587
2022-08-03,4614.32,4684.15,4606.52,4664.12,5224714
2022-08-04,4689.52,4770.56,4687.08,4768.61,5234546
2022-08-05,4766.65,4794,4726.13,4747.62,4028165
2022-08-08,4711.49,4770.56,4678.29,4768.61,3234288
2022-08-09,4776.42,4797.9,4717.35,4722.72,3650889
2022-08-10,4694.88,4708.07,4652.41,4676.82,2714254
2022-08-12,4769.11,4852.59,4762.27,4852.1,5736966
2022-08-15,4882.37,4936.11,4819.87,4845.26,3318264
2022-08-16,4845.26,4850.15,4801.32,4822.81,1885968
2022-08-17,4803.28,4835.02,4777.89,4835.02,3409818
2022-08-18,4774.96,4837.95,4763.72,4802.79,2600990
2022-08-19,4838.42,4876.02,4789.12,4789.12,3145397
2022-08-22,4733.46,4799.86,4708.56,4790.1,2382448
2022-08-23,4735.9,4761.77,4669.99,4682.2,3326457
2022-08-24,4677.32,4718.81,4650.95,4651.92,2387569
2022-08-25,4660.71,4669.99,4503.5,4540.61,8046499
2022-08-26,4544.99,4585.52,4507.4,4525.47,6634275
2022-08-29,4369.73,4393.65,4337.5,4364.35,5885254
2022-08-30,4372.16,4476.15,4360.45,4472.74,5193582
2022-08-31,4442.96,4554.76,4442.96,4552.32,4503958
2022-09-01,4420.99,4426.36,4347.27,4398.04,6206205
2022-09-02,4406.35,4418.55,4365.82,4403.42,4155972
2022-09-05,4385.83,4454.2,4373.63,4454.2,3648431
2022-09-06,4454.2,4562.58,4387.29,4444.43,9101929
2022-09-07,4422.94,4426.84,4340.92,4374.11,5715050
2022-09-08,4452.24,4524.98,4394.63,4515.71,4985077
2022-09-09,4594.8,4632.39,4512.29,4542.56,6246349
2022-09-12,4608.96,4650.46,4571.36,4610.92,3759443
2022-09-13,4607.02,4652.9,4589.92,4642.65,4084490
2022-09-14,4443.45,4494.23,4404.38,4462.48,6939250
2022-09-15,4480.55,4543.05,4472.25,4509.36,3348167
2022-09-16,4471.27,4497.65,4424.89,4468.84,3962623
2022-09-20,4501.54,4561.11,4460.05,4483.98,4628078
2022-09-21,4454.67,4467.36,4389.24,4389.74,3788732
2022-09-22,4335.54,4423.43,4324.32,4412.2,4330477
2022-09-26,4368.26,4392.17,4275.01,4276.95,5929495
2022-09-27,4337.5,4377.53,4287.21,4341.41,7492465
2022-09-28,4290.63,4388.76,4283.3,4305.27,38040939
2022-09-29,4358.22,4358.22,4157.25,4219.49,11059548
2022-09-30,4083.22,4084.2,3977.83,3985.19,11039555
2022-10-03,3999.4,4074.39,3970.48,4019.51,8165525
2022-10-04,4100.38,4136.16,4044.5,4135.68,6363136
2022-10-05,4184.2,4210.68,4127.83,4165.08,4918369
2022-10-06,4135.68,4213.13,4135.68,4196.94,4099287
2022-10-07,4101.37,4161.65,4074.39,4130.27,4082354
2022-10-11,3909.7,3909.7,3717.54,3744.51,18565320
2022-10-12,3749.89,3793.03,3732.75,3781.76,9120883
2022-10-13,3779.31,3780.29,3683.72,3699.41,7577989
2022-10-14,3772.94,3812.15,3744.01,3792.54,7339507
2022-10-17,3704.32,3729.32,3693.53,3708.72,5890455
2022-10-18,3786.66,3834.21,3751.37,3832.75,5526306
2022-10-19,3774.41,3827.84,3766.56,3809.7,5234782
2022-10-20,3779.31,3803.33,3763.14,3792.54,4352458
2022-10-21,3774.89,3805.29,3767.54,3794.01,4460377
2022-10-24,3871.96,4003.82,3871.46,3904.31,9618657
2022-10-25,4052.34,4110.19,3980.29,4098.41,14959318
2022-10-26,4133.71,4139.1,4033.22,4034.7,7850745
2022-10-27,4062.63,4121.46,4024.89,4099.89,4683355
2022-10-28,4037.15,4113.61,4012.15,4027.83,9097830
2022-10-31,4092.54,4114.1,4019.51,4038.13,5558946
2022-11-01,3977.83,4011.17,3951.85,3990.58,5111970
2022-11-02,3957.74,3965.09,3908.22,3928.82,4665606
2022-11-04,3839.11,3917.53,3814.12,3916.56,4363474
2022-11-07,3938.62,4001.37,3930.29,3994.01,2536604
2022-11-08,3999.89,4068.51,3999.89,4058.22,3230223
2022-11-09,4080.77,4104.79,4024.4,4044.99,3300605
2022-11-10,3995.48,4017.53,3956.75,3969.99,3092927
2022-11-11,4131.26,4268.51,4131.26,4249.39,9397515
2022-11-14,4287.14,4404.29,4256.75,4343.51,8451745
2022-11-15,4313.61,4411.64,4312.14,4411.64,3899973
2022-11-16,4392.53,4407.72,4294.49,4388.13,5011804
2022-11-17,4340.08,4374.39,4294.49,4314.1,3161065
2022-11-18,4327.82,4330.28,4255.27,4267.03,2740202
2022-11-21,4294.49,4302.33,4222.93,4254.78,3476254
2022-11-22,4255.27,4324.88,4255.27,4286.65,3794911
2022-11-24,4367.03,4378.32,4321.45,4341.55,3661695
2022-11-25,4333.7,4348.9,4304.3,4319.01,2205707
2022-11-28,4313.61,4313.61,4286.15,4301.35,1917856
2022-11-29,4240.57,4272.44,4204.31,4227.34,3124548
2022-11-30,4186.16,4213.13,4166.56,4183.22,5413286
2022-12-01,4330.28,4340.08,4275.37,4295.47,4514846
2022-12-02,4240.57,4240.57,4180.27,4218.51,3974435
2022-12-05,4217.04,4227.82,4169.49,4180.27,3243688
2022-12-06,4142.04,4154.3,4119.01,4123.41,3271228
2022-12-07,4085.68,4131.75,4068.03,4068.03,3921190
2022-12-08,4057.72,4057.72,3948.91,3950.39,5739287
2022-12-09,3945.96,4028.32,3943.52,4019.51,5666049
2022-12-12,4009.7,4044.01,3999.89,4042.06,2518244
2022-12-13,4088.13,4093.03,3994.01,3994.01,2996433
2022-12-14,4025.87,4025.87,3970.48,3974.89,4362046
2022-12-15,3940.58,3952.34,3918.52,3944.99,3423008
2022-12-16,3871.46,3872.44,3816.56,3816.56,7895626
2022-12-19,3786.66,3797.94,3760.68,3774.89,3648435
2022-12-20,3749.89,3754.32,3602.84,3607.26,7813004
2022-12-21,3590.58,3596.96,3511.67,3532.75,6287042
2022-12-22,3559.22,3581.77,3497.94,3498.44,4527290
2022-12-23,3454.32,3454.32,3414.6,3431.77,5042404
2022-12-26,3406.77,3443.53,3393.53,3402.36,4196597
2022-12-27,3432.26,3463.63,3414.13,3432.75,4426512
2022-12-28,3399.41,3412.65,3361.19,3378.34,5923300
2022-12-29,3346.96,3359.71,3321.48,3358.72,4625825
2022-12-30,3403.82,3417.56,3344.03,3352.36,3730241
2023-01-04,3303.34,3318.54,3263.64,3280.79,5242738
2023-01-05,3302.36,3370.01,3292.07,3357.75,3793074
2023-01-06,3315.6,3387.16,3311.19,3356.77,3730649
2023-01-10,3428.34,3428.83,3365.59,3395.98,4978143
2023-01-11,3428.83,3479.32,3416.08,3472.94,5047709
2023-01-12,3541.08,3582.26,3522.46,3561.67,5887191
2023-01-13,3535.2,3608.72,3535.2,3558.23,5441235
2023-01-16,3512.65,3563.63,3504.81,3522.94,3636602
2023-01-17,3507.27,3566.08,3505.29,3539.13,3502571
2023-01-18,3558.72,3666.57,3533.72,3631.27,4770669
2023-01-19,3565.59,3577.35,3540.58,3547.45,4197821
2023-01-20,3512.16,3539.13,3490.1,3536.66,3814291
2023-01-23,3610.2,3611.17,3573.44,3595.98,4819834
2023-01-24,3641.08,3718.03,3628.82,3701.37,7495775
2023-01-25,3473.44,3524.91,3440.6,3502.36,25317291
2023-01-26,3503.82,3568.53,3502.84,3515.1,10277187
2023-01-27,3571.96,3661.67,3564.13,3622.46,11789072
2023-01-30,3619.51,3628.34,3555.79,3573.44,5272727
2023-01-31,3548.92,3551.86,3500.89,3514.6,5940641
2023-02-01,3515.59,3544.51,3484.22,3510.69,5581183
2023-02-02,3542.06,3542.06,3485.7,3517.55,4301456
2023-02-03,3529.8,3577.84,3517.06,3551.37,3909358
2023-02-06,3573.44,3611.17,3560.2,3602.84,4957334
2023-02-07,3607.26,3632.75,3593.03,3614.6,3573361
2023-02-08,3614.6,3617.55,3538.15,3540.58,4445280
2023-02-09,3515.1,3549.9,3505.79,3532.75,3247360
2023-02-10,3504.81,3536.18,3472.94,3483.24,5326176
2023-02-13,3472.46,3484.71,3443.53,3462.65,3178202
2023-02-14,3493.03,3495.5,3454.81,3459.71,2590054
2023-02-15,3482.26,3483.72,3415.59,3419.51,4898989
2023-02-16,3468.53,3493.03,3443.53,3490.59,4605833
2023-02-17,3455.29,3455.79,3426.87,3443.53,4144168
2023-02-20,3431.77,3443.03,3397.94,3397.94,3904257
2023-02-21,3396.96,3397.94,3365.59,3371.48,3022954
2023-02-22,3345.01,3367.56,3318.54,3321.96,4107855
2023-02-24,3318.54,3389.61,3316.08,3363.15,5386358
2023-02-27,3333.73,3353.34,3316.08,3352.36,2345655
2023-02-28,3357.75,3391.08,3348.93,3380.29,3320394
2023-03-01,3372.95,3385.2,3340.6,3374.41,2577609
2023-03-02,3351.39,3364.13,3303.84,3318.54,4180277
2023-03-03,3333.25,3367.06,3314.62,3366.58,4442016
2023-03-06,3415.59,3433.24,3394.02,3414.13,3456465
2023-03-07,3414.13,3418.04,3392.06,3406.28,2656152
2023-03-08,3395.98,3414.13,3383.24,3408.72,2094728
2023-03-09,3441.58,3449.41,3426.87,3437.16,3586417
2023-03-10,3382.27,3400.89,3344.03,3345.01,6094665
2023-03-13,3313.64,3320.01,3272.46,3313.15,5279663
2023-03-14,3272.46,3272.46,3226.39,3231.77,5223765
2023-03-15,3259.72,3262.65,3141.58,3145.98,6878862
2023-03-16,3049.91,3098.45,3012.17,3087.17,8636778
2023-03-17,3098.45,3152.85,3078.84,3150.89,5997354
2023-03-20,3157.76,3242.56,3151.88,3214.13,7729565
2023-03-22,3294.03,3357.27,3284.72,3335.21,7175690
2023-03-23,3283.25,3350.89,3275.41,3346.48,3725141
2023-03-24,3362.65,3383.73,3344.52,3371.48,4308392
2023-03-27,3343.05,3353.34,3314.62,3325.89,3766554
2023-03-28,3327.84,3338.15,3269.52,3292.56,3994428
2023-03-29,3312.17,3367.06,3285.21,3365.59,5338824
2023-03-30,3404.52,3407.97,3342.44,3364.12,3439658
2023-03-31,3399.59,3419.79,3362.63,3372.49,4891065
2023-04-03,3404.52,3409.44,3373.97,3384.81,3817580
2023-04-04,3408.95,3412.4,3366.58,3406.49,5074343
2023-04-05,3364.12,3374.46,3310.42,3311.4,4537904
2023-04-06,3251.79,3252.76,3219.76,3246.86,4124869
2023-04-07,3253.26,3285.78,3251.29,3273.46,4060123
2023-04-10,3286.28,3300.07,3254.74,3272.97,2236477
2023-04-11,3285.78,3336.04,3281.83,3318.79,3687885
2023-04-12,3305.97,3336.04,3297.11,3332.59,2604657
2023-04-13,3290.21,3315.34,3272.48,3308.44,3674286
2023-04-14,3325.19,3334.06,3298.59,3315.83,3712646
2023-04-17,3322.24,3337.01,3307.46,3330.61,2330451
2023-04-18,3350.32,3367.08,3334.56,3348.36,2567311
2023-04-19,3281.35,3310.42,3260.16,3293.17,4836873
2023-04-20,3244.39,3289.23,3231.09,3267.56,3644653
2023-04-21,3213.35,3237,3181.33,3227.64,5865502
2023-04-24,3214.83,3276.91,3212.86,3263.61,5858196
2023-04-25,3387.27,3407.48,3292.68,3293.66,17431700
2023-04-26,3293.17,3293.66,3191.18,3231.59,10722469
2023-04-27,3231.59,3231.59,3191.18,3222.22,5099713
2023-04-28,3266.56,3303.02,3246.86,3303.02,6419193
2023-05-01,3327.66,3380.37,3320.77,3356.23,4935108
2023-05-02,3356.73,3366.58,3335.54,3356.23,3334115
2023-05-08,3350.32,3353.28,3273.95,3334.56,5332312
2023-05-09,3343.91,3443.44,3332.59,3423.74,6642658
2023-05-10,3416.34,3416.34,3357.71,3386.78,4152473
2023-05-11,3414.38,3430.13,3380.87,3398.12,4624368
2023-05-12,3439.01,3439.01,3403.04,3427.18,4071895
2023-05-15,3439.01,3453.78,3411.91,3425.71,3834832
2023-05-16,3453.78,3486.79,3441.47,3464.62,4997216
2023-05-17,3451.33,3530.65,3446.88,3516.86,5016903
2023-05-18,3569.07,3596.66,3538.04,3596.66,7423669
2023-05-19,3645.94,3670.09,3606.03,3632.15,5892497
2023-05-22,3619.83,3657.77,3559.72,3657.77,4935514
2023-05-23,3677.46,3723.3,3645.94,3653.82,7266777
2023-05-24,3615.39,3625.25,3562.67,3573.02,5140103
2023-05-25,3546.9,3585.34,3519.31,3555.27,5269595
2023-05-26,3572.03,3581.89,3490.24,3493.2,6184970
2023-05-29,3567.11,3572.53,3482.37,3495.66,4938559
2023-05-30,3486.79,3507.99,3457.73,3498.14,3321938
2023-05-31,3469.55,3471.03,3395.65,3419.3,10213026
2023-06-01,3396.64,3462.65,3386.29,3436.05,3828540
2023-06-02,3485.82,3637.56,3469.06,3631.65,10031574
2023-06-05,3688.31,3695.21,3602.58,3645.94,7154740
2023-06-06,3642.98,3660.23,3609.97,3645.94,5022789
2023-06-07,3660.72,3660.72,3572.53,3596.66,6758551
2023-06-08,3572.03,3610.46,3500.59,3542.96,5695823
2023-06-09,3563.17,3586.32,3547.9,3574.99,5218448
2023-06-12,3645.94,3692.74,3628.7,3659.74,5525332
2023-06-13,3692.74,3730.68,3675.99,3689.29,6735819
2023-06-14,3739.54,3778.97,3705.05,3738.07,7290727
2023-06-15,3754.34,3834.64,3749.4,3819.87,8575702
2023-06-16,3843.01,3915.94,3815.42,3885.39,15897280
2023-06-19,3942.53,3982.94,3911.99,3949.43,9604535
2023-06-20,3929.24,3931.7,3864.2,3912.49,6551120
2023-06-21,3916.92,3976.05,3910.02,3953.38,6073339
2023-06-22,3916.92,3941.06,3843.01,3859.27,6684672
2023-06-23,3882.92,3897.7,3766.16,3788.83,6021786
2023-06-26,3798.67,3814.93,3756.79,3779.95,3232227
2023-06-27,3766.16,3774.03,3710.98,3736.09,4344275
2023-06-28,3799.65,3865.18,3777.48,3858.28,5713278
2023-06-29,3878.98,3920.86,3872.58,3889.82,4909534
2023-06-30,3857.8,3877,3825.28,3865.18,4955405
2023-07-03,3911.99,3916.92,3870.6,3892.28,3723201
2023-07-04,3876.53,3881.45,3845.48,3863.21,3181282
2023-07-05,3828.24,3859.77,3806.55,3856.81,2844968
2023-07-06,3798.67,3820.84,3764.68,3767.63,3753645
2023-07-07,3729.7,3739.54,3696.19,3705.05,4259233
2023-07-10,3709.99,3726.74,3668.11,3676.98,3733552
2023-07-11,3687.32,3711.95,3652.84,3681.91,4061747
2023-07-12,3684.36,3687.32,3617.36,3629.19,3158753
2023-07-13,3649.88,3730.19,3641.02,3721.81,3509072
2023-07-14,3754.34,3776.51,3722.8,3761.71,4954796
2023-07-18,3799.65,3850.9,3796.2,3832.67,4711643
2023-07-19,3872.58,3889.82,3850.9,3879.96,4189413
2023-07-20,3882.43,3882.43,3821.34,3835.14,4966568
2023-07-21,4040.1,4235.69,4039.6,4233.22,33052542
2023-07-24,4286.44,4289.4,4179.04,4258.36,13911668
2023-07-25,4249.49,4250.97,4089.36,4119.91,10175477
2023-07-26,4153.91,4155.88,4052.9,4094.79,7283217
2023-07-27,4138.64,4188.4,4120.9,4139.62,6919503
2023-07-28,4089.86,4162.29,4070.15,4138.64,7895361
2023-07-31,4202.19,4205.15,4141.59,4164.74,4925366
2023-08-01,4185.93,4191.85,4155.88,4168.69,2780628
2023-08-02,4118.93,4121.38,4023.34,4023.34,5907516
2023-08-03,3956.33,3962.25,3873.56,3873.56,8471581
2023-08-04,3867.65,3909.04,3848.93,3893.27,4930643
2023-08-07,3835.63,3905.59,3824.79,3896.22,4294549
2023-08-08,3914.45,3931.21,3885.88,3904.12,3395005
2023-08-09,3892.28,3899.18,3861.73,3884.4,2751807
2023-08-10,3852.38,3924.8,3838.59,3924.8,3243999
2023-08-14,3921.84,3921.84,3816.41,3826.76,4570582
2023-08-15,3856.81,3865.68,3823.8,3836.11,2917224
2023-08-16,3777.98,3782.41,3714.42,3721.32,4195907
2023-08-17,3679.44,3679.44,3557.25,3611.93,7977563
2023-08-18,3572.03,3669.59,3564.15,3657.27,4749192
2023-08-21,3658.25,3672.54,3623.28,3635.1,2735164
2023-08-22,3651.36,3660.72,3626.73,3655.79,2356024
2023-08-23,3635.6,3665.15,3624.25,3652.34,2195275
2023-08-24,3669.59,3685.36,3640.52,3654.32,3249479
2023-08-25,3601.6,3649.88,3593.22,3622.78,2733540
2023-08-28,3661.71,3699.15,3653.33,3668.61,2920472
2023-08-29,3690.28,3690.78,3639.53,3672.05,2791994
2023-08-30,3743.49,3771.58,3735.61,3747.44,4913188
2023-08-31,3736.09,3770.1,3717.87,3760.24,3188995
2023-09-01,3741.52,3774.03,3735.12,3753.34,3170931
2023-09-04,3752.85,3758.27,3715.41,3734.62,4913797
2023-09-05,3740.54,3776.99,3700.63,3771.08,4440278
2023-09-06,3786.35,3830.2,3762.71,3812.97,4456921
2023-09-07,3767.63,3769.61,3636.57,3639.53,9408470
2023-09-08,3640.02,3674.02,3604.56,3624.25,6481300
2023-09-11,3637.07,3645.94,3611.93,3616.38,2539911
2023-09-12,3622.29,3648.4,3609.48,3642.49,2824469
2023-09-13,3628.7,3654.32,3582.87,3592.72,3487152
2023-09-14,3629.68,3672.54,3619.33,3645.94,4231832
2023-09-15,3636.09,3674.02,3607.02,3660.72,6103378
2023-09-19,3588.79,3619.83,3578.44,3612.93,5246051
2023-09-20,3598.15,3598.15,3524.73,3527.69,7320360
2023-09-21,3503.06,3503.06,3408.95,3408.95,7658907
2023-09-22,3365.1,3498.14,3355.25,3466.6,7273475
2023-09-25,3448.85,3463.65,3416.34,3463.65,3789164
2023-09-26,3472.51,3513.9,3457.24,3509.46,4773750
2023-09-27,3435.56,3438.51,3383.82,3421.76,8839557
2023-09-28,3434.14,3434.64,3359.86,3381.65,6111191
2023-09-29,3431.17,3452.46,3404.93,3432.17,5441750
2023-10-02,3465.84,3498.52,3407.41,3413.84,5022517
2023-10-03,3411.36,3447.52,3378.18,3385.12,5193563
2023-10-04,3335.6,3409.88,3327.68,3379.68,5730327
2023-10-05,3396.01,3425.23,3347.98,3402.44,4335104
2023-10-06,3392.06,3395.52,3346.49,3367.78,3818131
2023-10-10,3356.39,3408.88,3352.43,3382.15,5323816
2023-10-11,3383.14,3423.75,3363.83,3392.06,5282418
2023-10-12,3416.82,3486.14,3414.34,3467.81,4368829
2023-10-13,3444.54,3475.24,3430.17,3462.87,4719199
2023-10-16,3433.15,3441.57,3384.62,3395.03,3726045
2023-10-17,3451.47,3500.99,3436.61,3443.05,3979483
2023-10-18,3421.76,3440.58,3412.85,3419.79,2654335
2023-10-19,3350.45,3378.68,3335.6,3364.81,3944143
2023-10-20,3342.54,3345.01,3297.96,3317.28,4787254
2023-10-23,3366.8,3368.77,3295.98,3317.77,6696017
2023-10-24,3115.24,3119.2,2946.38,2968.66,31357264
2023-10-25,2946.88,2954.3,2872.1,2886.95,22941300
2023-10-26,2862.19,2862.19,2783.47,2788.91,19536748
2023-10-27,2822.58,2862.19,2770.59,2786.44,12719565
2023-10-30,2724.04,2763.16,2697.8,2742.86,20742144
2023-10-31,2758.21,2758.21,2674.51,2684.42,13430605
2023-11-01,2737.41,2747.81,2688.88,2739.89,10374000
2023-11-02,2773.06,2814.67,2743.35,2808.23,9426687
2023-11-06,2871.11,2901.32,2848.83,2848.83,10744767
2023-11-07,2844.87,2861.7,2822.58,2831.49,6511845
2023-11-08,2849.81,2880.51,2822.58,2822.58,7710173
2023-11-09,2834.96,2852.3,2823.08,2841.4,4694764
2023-11-10,2810.2,2818.62,2786.93,2809.21,7087180
2023-11-13,2832.49,2836.94,2776.03,2791.88,6633818
2023-11-14,2796.83,2797.82,2758.21,2781.97,6194997
2023-11-15,2822.08,2862.69,2806.73,2861.7,8112443
2023-11-16,2857.25,2867.65,2834.46,2855.27,5361175
2023-11-17,2847.34,2878.54,2830.99,2872.6,6494882
2023-11-20,2882.01,2905.28,2861.7,2866.66,4584705
2023-11-21,2881.01,2896.86,2866.16,2882.5,3627699
2023-11-22,2859.72,2883,2852.78,2863.19,3542277
2023-11-24,2892.4,2909.74,2869.13,2877.05,3740585
2023-11-27,2892.4,2900.82,2855.75,2857.75,3319332
2023-11-28,2852.3,2852.3,2795.35,2809.21,6048185
2023-11-29,2795.35,2832.49,2784.45,2788.41,3735536
2023-11-30,2763.16,2779,2740.88,2775.04,6545771
2023-12-01,2778.01,2778.01,2742.86,2748.8,4586321
2023-12-04,2745.83,2747.81,2700.77,2726.02,5129345
2023-12-05,2700.77,2722.56,2681.45,2684.92,5750723
2023-12-06,2709.68,2738.89,2704.73,2733.94,4742221
2023-12-07,2732.46,2775.54,2686.9,2688.88,6962379
2023-12-08,2683.44,2690.36,2646.78,2668.57,8202106
2023-12-11,2691.36,2730.48,2688.88,2724.53,5333307
2023-12-12,2751.27,2761.18,2711.16,2730.48,4066117
2023-12-13,2757.71,2758.21,2720.57,2739.39,4213737
2023-12-14,2748.3,2759.69,2692.35,2712.65,4638826
2023-12-15,2738.89,2768.11,2728.99,2767.12,5978312
2023-12-18,2741.37,2743.85,2720.08,2735.43,3493205
2023-12-19,2728,2766.62,2706.21,2766.62,4088734
2023-12-20,2773.06,2827.53,2771.09,2786.44,7030434
2023-12-21,2745.83,2776.53,2735.43,2757.71,4351058
2023-12-22,2771.58,2784.94,2736.42,2742.36,3833479
2023-12-25,2743.35,2763.65,2725.03,2727.01,4012804
2023-12-26,2724.04,2729.49,2700.27,2708.69,4962540
2023-12-27,2708.69,2805.74,2708.69,2775.04,8621541
2023-12-28,2797.82,2846.34,2769.59,2843.37,6269110
2023-12-29,2858.24,2858.24,2801.79,2820.11,5946001
2024-01-04,2787.42,2833.48,2766.13,2833.48,4709910
2024-01-05,2836.94,2854.77,2814.17,2820.61,4525536
2024-01-09,2852.3,2869.13,2809.7,2828.52,5313113
2024-01-10,2834.46,2891.91,2831.99,2883.49,5169532
2024-01-11,2921.62,2941.43,2884.98,2893.89,5952868
2024-01-12,2941.92,2942.42,2880.51,2935.98,7004383
2024-01-15,2950.83,2951.33,2922.12,2939.94,5336942
2024-01-16,2964.71,3022.64,2951.33,2962.72,9548054
2024-01-17,2970.65,2992.44,2872.1,2872.1,10704782
2024-01-18,2857.25,2881.51,2802.29,2802.29,10518389
2024-01-19,2851.8,2870.12,2828.02,2835.46,7116664
2024-01-22,2846.34,2896.36,2842.89,2863.19,7410692
2024-01-23,2869.13,2980.06,2860.22,2927.07,11997014
2024-01-24,2988.97,2990.45,2899.83,2920.63,11697735
2024-01-25,2773.06,2834.96,2740.38,2828.52,30701556
2024-01-26,2803.27,2866.16,2780.5,2786.93,11483473
2024-01-29,2782.97,2799.32,2746.32,2774.06,9619744
2024-01-30,2802.29,2813.17,2762.17,2767.62,5923182
2024-01-31,2746.32,2748.8,2710.18,2744.34,10322303
2024-02-01,2724.04,2733.94,2685.91,2685.91,8127387
2024-02-02,2688.88,2730.48,2684.92,2701.76,5815950
2024-02-05,2709.18,2740.88,2706.21,2737.91,4830470
2024-02-06,2724.53,2724.53,2684.42,2684.42,6519115
2024-02-07,2679.48,2722.06,2676.51,2708.19,5356935
2024-02-08,2710.67,2719.09,2679.97,2690.36,6255378
2024-02-09,2693.83,2730.97,2693.33,2720.57,5619662
2024-02-13,2747.31,2754.74,2689.38,2742.86,6043944
2024-02-14,2724.53,2735.43,2695.32,2712.65,5714777
2024-02-15,2741.37,2786.44,2721.56,2783.96,9172441
2024-02-16,2807.23,2829.52,2785.94,2828.52,7869506
2024-02-19,2838.43,2859.72,2811.2,2834.46,4573195
2024-02-20,2858.72,2894.88,2841.4,2868.13,5866840
2024-02-21,2838.43,2857.75,2820.61,2823.08,4381753
2024-02-22,2833.97,2849.32,2812.67,2832.49,4579253
2024-02-26,2843.37,2885.97,2827.53,2828.52,4641451
2024-02-27,2814.67,2882.01,2805.26,2882.01,5197400
2024-02-28,2886.95,2889.43,2824.56,2826.05,5982957
2024-02-29,2809.7,2837.43,2789.91,2813.17,5321998
2024-03-01,2822.58,2861.21,2815.64,2830.51,4827845
2024-03-04,2823.08,2875.57,2823.08,2855.75,5378340
2024-03-05,2853.28,2853.28,2797.32,2804.76,5837356
2024-03-06,2787.91,2810.7,2782.97,2804.26,3770876
2024-03-07,2800.79,2821.59,2762.17,2764.15,5163877
2024-03-08,2754.24,2775.04,2729.98,2774.55,5217998
2024-03-11,2741.86,2767.62,2722.06,2763.65,4998688
2024-03-12,2747.31,2750.78,2674.03,2739.39,6229529
2024-03-13,2720.08,2736.91,2685.42,2687.89,4602275
2024-03-14,2708.69,2755.73,2698.79,2751.27,4810276
2024-03-15,2751.27,2756.23,2721.07,2746.82,3612553
2024-03-18,2772.07,2912.21,2771.09,2912.21,12070723
2024-03-19,2926.57,3037.99,2924.59,3020.17,15012423
2024-03-21,3119.2,3223.69,3082.56,3192.5,18404253
2024-03-22,3218.73,3236.07,3164.27,3171.19,8668594
2024-03-25,3149.41,3188.03,3139.01,3139.01,5997497
2024-03-26,3139.01,3163.77,3099.39,3133.07,4776349
2024-03-27,3132.07,3133.56,3065.72,3071.66,7252773
2024-03-28,3057.71,3135.96,3047.74,3102.07,5042096
2024-03-29,3109.54,3116.02,3049.23,3055.22,4615534
2024-04-01,3065.18,3114.03,3058.7,3081.63,4122761
2024-04-02,3077.64,3150.91,3068.17,3126.49,5529050
2024-04-03,3126.49,3126.49,3032.79,3049.73,5555936
2024-04-04,3106.55,3148.42,3060.2,3074.65,5232905
2024-04-05,3046.74,3062.19,3002.88,3020.83,3716464
2024-04-08,3048.74,3064.69,3020.33,3047.74,2648856
2024-04-09,3021.32,3068.67,3018.83,3068.67,2935972
2024-04-10,3070.17,3111.04,3054.22,3106.05,3335447
2024-04-11,3084.12,3098.08,3051.73,3098.08,3569394
2024-04-12,3151.91,3217.2,3135.46,3180.31,6990716
2024-04-15,3131.97,3168.85,3117.02,3165.36,4104101
2024-04-16,3215.2,3384.16,3202.74,3382.67,22112791
2024-04-17,3453.94,3453.94,3346.78,3359.74,10014168
2024-04-18,3374.19,3383.66,3319.37,3375.19,5114527
2024-04-19,3315.38,3381.67,3248.1,3285.48,8109287
2024-04-22,3374.19,3423.04,3304.42,3370.21,8039264
2024-04-23,3385.16,3399.11,3337.81,3361.73,7045692
2024-04-24,3373.2,3389.15,3196.26,3386.16,27991357
2024-04-25,3429.02,3491.32,3366.22,3432.01,20461720
2024-04-26,3473.38,3561.1,3443.97,3546.14,16644534
2024-04-30,3628.38,3706.13,3616.42,3674.73,13988255
2024-05-01,3688.19,3717.1,3643.33,3697.66,8591226
2024-05-02,3648.32,3650.81,3604.95,3615.42,7023019
2024-05-07,3615.92,3649.31,3523.22,3549.63,10164849
2024-05-08,3538.67,3548.64,3456.93,3456.93,7708809
2024-05-09,3489.33,3512.25,3451.45,3466.9,4544106
2024-05-10,3512.25,3570.07,3497.3,3564.58,5107705
2024-05-13,3553.62,3583.52,3505.27,3509.76,4330825
2024-05-14,3489.82,3541.16,3467.4,3481.85,3563174
2024-05-15,3483.34,3518.73,3472.88,3472.88,3270640
2024-05-16,3520.23,3606.45,3510.76,3591.5,5976077
2024-05-17,3589.01,3701.15,3571.56,3651.8,8986688
2024-05-20,3628.38,3700.65,3627.88,3664.76,4169309
2024-05-21,3669.75,3692.18,3632.37,3634.36,3345479
2024-05-22,3690.68,3861.63,3676.73,3800.83,16474191
2024-05-23,3897.52,3979.26,3851.66,3974.27,16192692
2024-05-24,3930.91,3998.69,3911.47,3963.31,8909441
2024-05-27,3926.92,3994.21,3886.55,3938.89,10330779
2024-05-28,3933.9,4020.13,3925.43,3982.75,8436933
2024-05-29,3963.81,3994.71,3899.01,3907.49,6501555
2024-05-30,3835.72,3919.95,3789.36,3909.98,7821970
2024-05-31,3933.9,3935.9,3838.21,3908.98,9752332
2024-06-03,3898.51,3909.98,3814.28,3836.21,6440961
2024-06-04,3831.73,3881.57,3782.89,3800.83,5753567
2024-06-05,3745.01,3748,3651.31,3662.27,9544268
2024-06-06,3746.5,3746.5,3572.06,3596.98,9105066
2024-06-07,3605.95,3610.44,3479.86,3486.83,8636570
2024-06-10,3503.78,3538.17,3461.91,3514.74,7866111
2024-06-11,3541.66,3624.39,3524.71,3524.71,7764185
2024-06-12,3494.31,3529.7,3481.85,3509.76,3733518
2024-06-13,3531.19,3603.46,3531.19,3564.58,6521619
2024-06-14,3564.58,3710.12,3564.58,3705.13,10474638
2024-06-17,3673.24,3683.2,3589.01,3615.92,5795099
2024-06-18,3663.27,3677.72,3625.89,3657.79,4596674
2024-06-19,3728.06,3822.26,3719.09,3754.97,8437334
2024-06-20,3709.12,3711.61,3610.44,3658.78,6331612
2024-06-21,3660.78,3722.58,3631.87,3649.81,6845252
2024-06-24,3653.8,3742.02,3653.8,3712.11,5502164
2024-06-25,3696.66,3712.11,3629.88,3633.86,5652243
2024-06-26,3666.76,3732.55,3638.85,3688.69,5995941
2024-06-27,3665.76,3679.72,3623.4,3656.79,4750966
2024-06-28,3643.83,3652.8,3571.56,3581.03,6328201
2024-07-01,3613.43,3625.89,3533.68,3548.64,5646826
2024-07-02,3563.59,3578.54,3509.26,3526.71,4586842
2024-07-03,3518.73,3558.1,3481.35,3505.27,6290481
2024-07-04,3521.72,3528.7,3467.89,3494.31,5495142
2024-07-05,3512.75,3520.23,3452.94,3452.94,5750758
2024-07-08,3443.97,3482.85,3419.55,3439.98,4980098
2024-07-09,3439.98,3488.33,3439.48,3483.84,3916703
2024-07-10,3484.34,3496.3,3436.49,3463.41,4214052
2024-07-11,3517.24,3565.58,3484.84,3512.25,6592244
2024-07-12,3485.34,3548.14,3478.86,3501.29,5653447
2024-07-16,3488.83,3500.79,3439.48,3444.97,4899039
2024-07-17,3477.86,3516.24,3473.38,3496.8,3870355
2024-07-18,3468.89,3492.81,3449.45,3459.42,5375761
2024-07-19,3438.99,3443.97,3369.71,3406.59,5427727
2024-07-22,3389.15,3447.96,3380.67,3395.13,6097665
2024-07-23,3443.97,3471.88,3364.72,3382.67,9413450
2024-07-24,3587.51,3663.27,3540.16,3588.51,29470279
2024-07-25,3474.37,3529.7,3410.58,3460.42,12961377
2024-07-26,3473.38,3520.23,3345.29,3350.77,11525994
2024-07-29,3379.18,3465.4,3329.34,3329.84,8610086
2024-07-30,3312.89,3347.28,3278,3309.9,5983300
2024-07-31,3267.04,3347.28,3261.06,3338.31,6314558
2024-08-01,3325.35,3343.79,3254.58,3305.91,4766616
2024-08-02,3206.23,3220.19,3114.03,3123,10166053
2024-08-05,2811,2913.67,2691.38,2718.79,11713794
2024-08-06,2953.54,2983.45,2795.05,2892.74,8567550
2024-08-07,2795.55,3028.3,2785.08,2962.01,8369718
2024-08-08,2865.82,2921.14,2813.49,2878.28,8236293
2024-08-09,2928.12,2979.96,2862.33,2901.21,7072176
2024-08-13,2901.21,2954.54,2876.79,2952.54,4729498
2024-08-14,2965.5,2977.46,2923.64,2946.56,5726681
2024-08-15,2964.51,3069.67,2952.05,3017.34,5542493
2024-08-16,3102.56,3120.01,3075.65,3100.57,4200208
2024-08-19,3097.08,3108.54,3022.82,3050.23,4546714
2024-08-20,3099.08,3106.55,3071.66,3074.65,3753983
2024-08-21,3050.23,3078.64,3043.25,3074.15,3040506
2024-08-22,3083.62,3102.07,3047.74,3057.21,3521040
2024-08-23,3057.21,3110.54,3054.72,3076.65,3947401
2024-08-26,3040.26,3045.25,2993.41,3006.37,3412493
2024-08-27,3001.89,3030.79,2980.95,3025.31,2151066
2024-08-28,3000.89,3041.76,2964.51,3032.79,3649450
2024-08-29,2940.58,2945.57,2896.22,2932.11,13585569
2024-08-30,2972.48,2993.41,2949.06,2963.51,5468858
2024-09-02,2989.92,3006.87,2937.59,2944.57,3406474
2024-09-03,2948.06,3024.81,2948.06,2999.39,3966261
2024-09-04,2915.66,2947.56,2898.22,2929.62,6092047
2024-09-05,2894.73,2930.12,2865.82,2875.79,4651248
2024-09-06,2875.79,2889.75,2836.91,2856.35,4104101
2024-09-09,2785.08,2876.29,2762.15,2851.87,4320994
2024-09-10,2859.34,2892.24,2835.42,2837.91,3310167
2024-09-11,2841.4,2848.88,2795.05,2819.97,3774449
2024-09-12,2869.81,2919.15,2865.82,2883.27,4725284
2024-09-13,2878.28,2878.28,2795.05,2804.52,5930732
2024-09-17,2806.01,2815.48,2754.68,2784.58,5056140
2024-09-18,2825.95,2845.39,2775.61,2791.06,5082826
2024-09-19,2839.41,2895.73,2820.47,2895.73,6078805
2024-09-20,2962.01,2970.49,2922.14,2929.12,5700798
2024-09-24,2990.42,3050.23,2979.46,3006.37,6759378
2024-09-25,3039.76,3099.57,3018.83,3063.19,5135995
2024-09-26,3113.53,3122.5,3074.65,3122.5,5261396
2024-09-27,3068,3137,3036,3108,5019200
2024-09-30,3000,3057,2971,3006,5898300
2024-10-01,3010,3023,2956,2969.5,5864300
2024-10-02,2923.5,2994,2920,2970,4575900
2024-10-03,3051,3109,3033,3050,4337200
2024-10-04,3034,3064,3011,3041,2714100
2024-10-07,3130,3164,3098,3098,5914000
2024-10-08,3060,3086,3033,3048,4033500
2024-10-09,3065,3073,3011,3044,4127600
2024-10-10,3050,3054,3000,3000,3401700
2024-10-11,2995,3009,2960,2970.5,4357500
2024-10-15,3021,3030,2973,2982,3934800
2024-10-16,2933.5,2938,2904.5,2923,4228000
2024-10-17,2920,2927.5,2875,2875,4178800
2024-10-18,2885,2888.5,2851.5,2869.5,3282700
2024-10-21,2882,2924.5,2860.5,2889,6380300
2024-10-22,2889,2889,2830,2844,3672200
2024-10-23,2852,2869,2823,2842.5,5437300
2024-10-24,3028,3028,2783.5,2984.5,25165000
2024-10-25,3015,3145,2967.5,3123,18434000
2024-10-28,3081,3225,3054,3203,10173800
2024-10-29,3203,3214,3153,3184,5640200
2024-10-30,3254,3311,3235,3267,9486100
2024-10-31,3066,3127,3038,3076,10784100
2024-11-01,3039,3090,3010,3017,6044900
2024-11-05,3015,3036,2965,2965,5281200
2024-11-06,3000,3050,2990,2993,4194100
2024-11-07,3000,3034,2913.5,2922,6969000
2024-11-08,2940,2964,2916.5,2922,3606200
2024-11-11,2915.5,2927,2896,2910,2179100
2024-11-12,2896,2947.5,2874,2896,3285100
2024-11-13,2871,2887.5,2828.5,2849.5,3191100
2024-11-14,2839,2908.5,2828.5,2828.5,3178800
2024-11-15,2834.5,2847.5,2793,2818,3948700
2024-11-18,2785,2798,2735,2740.5,5742500
2024-11-19,2836.5,2912.5,2810,2868,8636000
2024-11-20,2907.5,3012,2899.5,2916.5,8560800
2024-11-21,2888,2948,2878,2908,4204400
2024-11-22,2872,2894,2838.5,2858,5153300
2024-11-25,2858,2886.5,2847.5,2866.5,5939400
2024-11-26,2855,2873.5,2780,2819,4351500
2024-11-27,2820,2861.5,2795,2807.5,3789500
2024-11-28,2800,2818,2775.5,2818,2835400
2024-11-29,2790,2802.5,2755,2755,3773600
2024-12-02,2785,2798,2725,2748.5,3810200
2024-12-03,2761,2895,2760,2868,8187900
2024-12-04,2850,2861,2798.5,2852,4276900
2024-12-05,2850,2852.5,2791.5,2802.5,3984900
2024-12-06,2803.5,2816,2777.5,2807.5,3426000
2024-12-09,2815,2837.5,2794.5,2824,3280700
2024-12-10,2850,2907,2836,2836.5,3837400
2024-12-11,2820,2830,2795,2827,3091000
2024-12-12,2860.5,2877,2842,2858,3374900
2024-12-13,2817,2843,2806,2816.5,3733900
2024-12-16,2827,2839.5,2790.5,2798,2647500
2024-12-17,2797,2828,2782,2815.5,3113300
2024-12-18,2830,2841,2803,2820,2175000
2024-12-19,2758,2784.5,2727.5,2763,3632100
2024-12-20,2770,2790,2750,2750,3398800
2024-12-23,2740,2745,2682,2742.5,5589100
2024-12-24,2730,2735.5,2704,2708,3285600
2024-12-25,2719.5,2731.5,2685,2700,3893600
2024-12-26,2691,2740,2691,2730,4049600
2024-12-27,2762.5,2875,2758,2843,7144900
2024-12-30,2870,2899,2838,2855,4613500
2025-01-06,2900,2900,2803.5,2805.5,5717200
2025-01-07,2828,2906,2814.5,2886.5,5722700
2025-01-08,2870,2965,2870,2933,4987900
2025-01-09,2915,2942.5,2901,2928.5,3466200
2025-01-10,2926,2934.5,2886,2915,4221000
2025-01-14,2910,2910,2827.5,2858,5553100
2025-01-15,2870,2895,2845.5,2861.5,3238500
2025-01-16,2880,2889.5,2823,2828.5,2805700
2025-01-17,2802.5,2818,2755,2799.5,5230200
2025-01-20,2789,2812.5,2781.5,2797.5,2777000
2025-01-21,2830,2830,2769.5,2793,3642400
2025-01-22,2830,2855.5,2800,2840,4813600
2025-01-23,2900,2954.5,2855,2946.5,9981600
2025-01-24,2820,2890,2755.5,2853.5,15581100
2025-01-27,2860,2866.5,2798,2807,7917300
2025-01-28,2795,2798.5,2710,2711,8770300
2025-01-29,2718,2758,2708,2742.5,6277800
2025-01-30,2715,2724.5,2697,2709,4884300
2025-01-31,2720,2728.5,2689.5,2689.5,4477800
2025-02-03,2640,2642,2544,2553.5,9384000
2025-02-04,2593,2617.5,2560.5,2560.5,5599000
2025-02-05,2570,2585.5,2547,2560,3500800
2025-02-06,2583,2619.5,2581,2597,3676600
2025-02-07,2595.5,2631,2585.5,2618,2843600
2025-02-10,2619.5,2671.5,2615,2657,3449900
2025-02-12,2711,2764.5,2711,2741,7370800
2025-02-13,2750,2750,2721.5,2725,2805900
2025-02-14,2720.5,2735.5,2686.5,2694.5,3331900
2025-02-17,2670,2678.5,2652.5,2657,2377400
2025-02-18,2661.5,2669.5,2646.5,2650.5,2320600
2025-02-19,2700,2789,2690,2780.5,8437500
2025-02-20,2750,2795,2739,2778,5470000
2025-02-21,2761,2825,2745.5,2821.5,3815100
2025-02-25,2750,2826,2745.5,2799,6253200
2025-02-26,2819,2837,2769.5,2782.5,3663300
2025-02-27,2772.5,2796,2762,2792,2968800
2025-02-28,2719,2724,2671,2684.5,6312700
2025-03-03,2680,2689.5,2642.5,2681,3720000
2025-03-04,2655.5,2693,2608.5,2611.5,5151300
2025-03-05,2631,2672.5,2609,2663.5,3870700
2025-03-06,2672.5,2719.5,2672.5,2683.5,3660300
2025-03-07,2653.5,2701,2641.5,2695,3491500
2025-03-10,2695,2701.5,2632,2690.5,3856000
2025-03-11,2655.5,2668.5,2587,2644.5,4581700
2025-03-12,2644,2730,2644,2695,5042500
2025-03-13,2700,2731.5,2647.5,2650.5,4116200
2025-03-14,2621.5,2693,2621,2686,4316900
2025-03-17,2690,2729.5,2690,2695,2813100
2025-03-18,2726,2739,2714,2720,2763500
2025-03-19,2734.5,2838,2734.5,2789,5497100
2025-03-21,2764,2803.5,2718.5,2718.5,6293100
2025-03-24,2730,2760,2701.5,2712,3155000
2025-03-25,2700.5,2720,2667.5,2690,4467500
2025-03-26,2700,2715.5,2676.5,2705,3913400
2025-03-27,2671,2678.5,2645,2669,4337700
2025-03-28,2625.5,2636,2592,2603,3731600
2025-03-31,2545,2545.5,2480.5,2492,5747900
2025-04-01,2494,2506,2477.5,2481,3455600
2025-04-02,2467,2476.5,2439,2449,3684200
2025-04-03,2307.5,2346.5,2297,2309.5,6918000
2025-04-04,2219,2245.5,2140.5,2181,8089500
2025-04-07,1899,1979,1891,1907,8332400
2025-04-08,1987,2065,1987,2018.5,6654200
2025-04-09,1928.5,1940,1862.5,1880.5,7306100
2025-04-10,2162,2169.5,2124.5,2162,7414800
2025-04-11,1988.5,2093,1971.5,2087.5,5564400
2025-04-14,2115,2154,2111.5,2142.5,3637300
2025-04-15,2142,2166,2134.5,2146,2881500
2025-04-16,2120,2124,2048,2064.5,4289900
2025-04-17,2050,2095,2045,2095,3432000
2025-04-18,2100,2129,2083,2129,2011600
2025-04-21,2100,2138.5,2083,2090,3082700
2025-04-22,2075,2104,2062,2094,3503800
2025-04-23,2166,2197.5,2157,2184,4647400
2025-04-24,2237,2260,2218.5,2232,5175800
2025-04-25,2475,2525.5,2427,2510.5,20080200
2025-04-28,2600,2624,2550.5,2550.5,9909600
2025-04-30,2502.5,2542,2464,2533,7712000
2025-05-01,2533.5,2571.5,2524.5,2564,4094700
2025-05-02,2596.5,2640,2581,2618.5,5027100
2025-05-07,2697,2718,2617.5,2621.5,5254400
2025-05-08,2610,2624,2568.5,2580,4415600
2025-05-09,2622,2623.5,2573.5,2609,4345800
2025-05-12,2645,2671.5,2628.5,2663.5,3305100
2025-05-13,2784.5,2809,2753.5,2765.5,5721500
2025-05-14,2815.5,2830.5,2767,2794,4662700
2025-05-15,2805,2890,2795.5,2861.5,7081500
2025-05-16,2851.5,2859,2797,2797,3412600
2025-05-19,2780,2790.5,2751,2787.5,2747600
2025-05-20,2791,2824,2761.5,2766.5,3412300
2025-05-21,2796,2814,2731,2732.5,3827200
2025-05-22,2705.5,2705.5,2668,2675,3536800
2025-05-23,2690,2719,2669,2707.5,2671900
2025-05-26,2720,2783,2709.5,2768,3532700
2025-05-27,2760,2799,2758,2789.5,2652500
2025-05-28,2850,2863,2812.5,2812.5,4566000
2025-05-29,2817,2854.5,2808,2847.5,3803700
2025-05-30,2813,2828,2799,2810,4170700
2025-06-02,2750,2762,2735.5,2747,3089900
2025-06-03,2747,2775.5,2737.5,2741.5,2953100
2025-06-04,2759,2773.5,2744,2760,2456800
2025-06-05,2713.5,2732,2701.5,2712,2979300
2025-06-06,2730,2731,2700.5,2702.5,2533700
2025-06-09,2703.5,2736.5,2697.5,2725,2593800
2025-06-10,2773.5,2873,2770.5,2841,7048200
2025-06-11,2860,2916,2839.5,2894.5,4698000
2025-06-12,2910,2911.5,2850.5,2877,3573100
2025-06-13,2884.5,2893,2825.5,2859.5,4263500
2025-06-16,2866,2905,2862,2887.5,3425600
2025-06-17,2925,2953.5,2911.5,2931.5,4418700
2025-06-18,2881.5,2897,2845,2877.5,3885700
2025-06-19,2879,2881.5,2836,2870,3412100
2025-06-20,2856,2880.5,2847,2872,8332700
2025-06-23,2856,2878,2833,2869,3489900
2025-06-24,2880,2892,2859,2887,3099700
2025-06-25,2913,2920,2883,2917,4031000
2025-06-26,2935,2946,2883.5,2887,4972200
2025-06-27,2882.5,2885,2753,2778,11351700
2025-06-30,2802,2823,2785,2805,5608700
2025-07-01,2805,2816.5,2737,2743.5,3691300
2025-07-02,2736.5,2767,2709,2709,3665100
2025-07-03,2700,2724.5,2686,2720,4192300
2025-07-04,2706,2713,2645,2659,4033400
2025-07-07,2659,2671.5,2618.5,2636,2664900
2025-07-08,2640.5,2678.5,2637,2655.5,3634000
2025-07-09,2681,2723.5,2661,2678,3058200
2025-07-10,2697.5,2704,2655,2666.5,3504700
2025-07-11,2700,2719,2660,2708.5,3873500
2025-07-14,2685,2691.5,2640,2665.5,3284600
2025-07-15,2674,2706.5,2660,2706.5,2821300
2025-07-16,2720,2753,2694,2703,2982200
2025-07-17,2660,2721,2655.5,2721,2609100
2025-07-18,2724,2747.5,2718.5,2742.5,3192500
2025-07-22,2737.5,2773.5,2700.5,2721,3774000
2025-07-23,2811,2898,2811,2898,8205300
2025-07-24,2915,2947,2914,2931.5,5204000
2025-07-25,3049,3057,2942.5,2970,10052800
2025-07-28,2970,2975,2938.5,2943,4210200
2025-07-29,2918,2929,2873,2885.5,3462900
2025-07-30,2878,2903.5,2862.5,2874.5,3347500
2025-07-31,2858,2919,2848,2913,3462400
2025-08-01,2895,2927,2877.5,2902,2696300
2025-08-04,2810,2853.5,2806,2833,2609900
2025-08-05,2853,2903.5,2821,2892,2563800
2025-08-06,2882,2903,2868,2884.5,2096600
2025-08-07,2851,2921.5,2844.5,2909.5,3181500
2025-08-08,2938,2944.5,2880.5,2882,3907400
2025-08-12,2882,2906,2866,2874,3607400
2025-08-13,2882,2914.5,2875,2895,3922700
2025-08-14,2870,2912.5,2863,2912.5,2774700
2025-08-15,2897.5,2929.5,2871.5,2884,3001500
2025-08-18,2898,2988.5,2881,2986,3783000
2025-08-19,3020,3137,3007,3120,7409600
2025-08-20,3110,3137,3029,3057,4557400
2025-08-21,3031,3123,3017,3104,4020400
2025-08-22,3078,3106,3064,3104,2799500
2025-08-25,3137,3296,3133,3275,7281200
2025-08-26,3276,3287,3224,3235,5753900
2025-08-27,3236,3238,3164,3228,3370800
2025-08-28,3205,3235,3190,3231,2528100
2025-08-29,3229,3237,3209,3211,3046500
2025-09-01,3150,3195,3128,3170,2562500
2025-09-02,3166,3186,3143,3172,1921900
2025-09-03,3138,3165,3110,3120,2737200
2025-09-04,2430,2613.5,2420,2420,64957700
2025-09-05,2420.5,2548,2405,2531,56161400
2025-09-08,2581,2599,2505,2536.5,20207700
2025-09-09,2536.5,2545.5,2465,2466.5,16232100
2025-09-10,2460.5,2474,2432.5,2469,9665000
2025-09-11,2469,2510.5,2447.5,2502.5,7720100
2025-09-12,2510,2670,2503,2601.5,17264700
2025-09-16,2667,2713,2651,2671,12250800
2025-09-17,2672,2706,2658,2691,7204800
2025-09-18,2685,2698,2630,2691,10473900
2025-09-19,2729,2768,2652,2680,9868100
2025-09-22,2678,2742.5,2644,2731,10006300
2025-09-24,2693,2699.5,2641.5,2642,10085200
2025-09-25,2664,2723.5,2658,2662.5,10257200
2025-09-26,2650,2660,2621,2636.5,8052000
2025-09-29,2600,2692,2510,2560,18423100
2025-09-30,2584,2634.5,2550.5,2633.5,7215400
2025-10-01,2600,2618,2566.5,2580,5014000
2025-10-02,2580,2613,2538,2591,5197000
2025-10-03,2595,2619,2591,2612.5,3775400
2025-10-06,2662.5,2678,2606.5,2623.5,7058500
2025-10-07,2625,2654.5,2620,2623.5,4675100
2025-10-08,2620,2670,2612.5,2650.5,4933700
2025-10-09,2680,2710,2651.5,2694,5595500
2025-10-10,2703.5,2729.5,2663,2672,6199200
2025-10-14,2590,2612,2514,2537,9198700
2025-10-15,2573,2573,2538.5,2539.5,4633700
2025-10-16,2550,2569.5,2488,2509,9117500
2025-10-17,2485,2521,2468.5,2494,5172800
2025-10-20,2530,2559,2505,2558.5,4657600
2025-10-21,2566,2604,2561,2580,5015300
2025-10-22,2570,2630,2568,2612,4856800
2025-10-23,2562,2569.5,2534.5,2550.5,5683000
2025-10-24,2277,2464,2277,2460,27751200
2025-10-27,2469,2583,2464,2570.5,9975600
2025-10-28,2070.5,2123.5,2070.5,2070.5,38394600
2025-10-29,2020.5,2021,1892.5,1960,86072200
2025-10-30,1950,2067,1935,1947,73337800
2025-10-31,1888.5,1894.5,1797,1883,129336200
2025-11-04,1833,1967,1830,1967,57357900
2025-11-05,2056,2065,1975,2040,32631200
2025-11-06,2045,2063,2022,2051,13663200
2025-11-07,2039,2048,1990,2021,12258700
2025-11-10,2020,2085,2010,2073,10303600
2025-11-11,2100,2230,2096,2191,16435300
2025-11-12,2310,2340,2268,2285,18695300
2025-11-13,2294,2333,2248,2248,11639500
2025-11-14,2200,2273,2198,2246,9629900
2025-11-17,2151,2188,2032,2064,24653500
2025-11-18,2079,2098,2027,2043,10413200
2025-11-19,2041,2047,1979,2031,12193600
2025-11-20,2081,2082,1968,1975,9584500
2025-11-21,1915,1936,1885,1921,16048500
2025-11-25,1961,1966,1896,1913,8077100
2025-11-26,1940,1958,1898,1958,7014300
2025-11-27,1958,1959,1923,1956,5217300
2025-11-28,1960,1973,1933,1969,5456400
2025-12-01,2009,2043,1980,2001,7306100
2025-12-02,2015,2024,1939,1958,6519500
2025-12-03,1983,2015,1968,1985,7141300
2025-12-04,2015,2118,2006,2092,10627000
2025-12-05,2097,2100,2052,2071,5008400
2025-12-08,2077,2094,2060,2094,4282100
2025-12-09,2100,2123,2069,2090,5267300
2025-12-10,2087,2113,2061,2068,4650100
2025-12-11,2060,2061,1929,1995,23400300
2025-12-12,2013,2023,1989,2012,4694300
2025-12-15,2012,2034,1999,2026,4696300
2025-12-16,2004,2005,1967,1974,6254200
2025-12-17,1966,1985,1951,1985,4368300
2025-12-18,1953,2013,1953,1991,8308900
2025-12-19,1988,1998,1958,1998,10567100
2025-12-22,2121,2143,2063,2091,14494200
2025-12-23,2099,2104,2061,2071,7308600
2025-12-24,2050,2062,2034,2054,4951200
2025-12-25,2050,2062,2045,2059,2810300
2025-12-26,2071,2083,2059,2076,3311500
2025-12-29,2080,2099,2076,2086,3005700
2025-12-30,2080,2145,2080,2132,5463500
2026-01-05,2163,2165,2087,2092,5598000
2026-01-06,2112,2141,2098,2110,5044900
2026-01-07,2090,2107,2070,2089,6348900
2026-01-08,2096,2096,2059,2070,3826400
2026-01-09,2059,2081,2058,2075,4506700
2026-01-13,2076,2089,2068,2083,7466300
2026-01-14,2075,2120,2069,2085,5985000
2026-01-15,2120,2147,2097,2139,6182900