Date,Open,High,Low,Close,Volume
1999-04-06,237.114,242.713,234.764,242.713,6417636
1999-04-07,242.115,247.121,241.53,247.121,10965726
1999-04-08,250.058,276.54,244.176,276.54,27240967
1999-04-09,294.192,294.192,288.307,291.535,44369401
1999-04-12,289.773,299.786,288.307,289.483,22199996
1999-04-13,292.415,293.603,280.067,282.717,13661277
1999-04-14,282.717,288.307,278.301,285.368,11207078
1999-04-15,285.368,285.368,278.012,281.54,6366647
1999-04-16,278.602,280.067,273.597,276.54,7345608
1999-04-19,277.125,277.718,267.126,270.658,7393205
1999-04-20,267.712,277.125,267.126,276.54,7644741
1999-04-21,273.893,275.07,265.068,265.068,5567845
1999-04-22,265.068,266.539,256.529,258.883,5999541
1999-04-23,258.883,260.949,253.005,258.298,9939182
1999-04-26,259.476,268.004,255.356,265.653,8344968
1999-04-27,266.838,266.838,259.175,266.242,6944505
1999-04-28,265.068,265.949,259.771,261.233,8423152
1999-04-30,262.418,262.711,257.416,257.416,4041617
1999-05-06,266.242,275.959,264.769,275.07,12723105
1999-05-07,278.012,278.012,269.187,269.187,10537442
1999-05-10,275.07,276.54,269.773,273.304,5340100
1999-05-11,269.187,270.658,259.771,259.771,5204131
1999-05-12,259.771,264.184,255.648,256.825,9500685
1999-05-13,256.825,258.584,253.881,254.186,4762245
1999-05-14,254.186,254.764,251.531,251.531,9796415
1999-05-17,251.531,251.531,246.531,248.002,5445475
1999-05-18,246.239,247.121,241.238,243.299,7923469
1999-05-19,242.713,242.713,239.467,240.646,7525766
1999-05-20,241.829,242.713,235.941,238.584,5523658
1999-05-21,238.584,240.646,236.226,240.646,5605236
1999-05-24,239.765,240.35,237.703,239.467,5064764
1999-05-25,237.703,238.292,234.764,237.703,8015249
1999-05-26,234.764,238.002,232.414,232.414,5618831
1999-05-27,235.059,235.348,221.527,227.702,7634536
1999-05-28,226.523,227.405,223.877,227.405,4497103
1999-05-31,233.294,237.41,229.463,229.463,11108493
1999-06-01,229.463,229.463,225.936,227.405,5754800
1999-06-02,225.351,227.405,225.351,227.116,5561047
1999-06-03,223,223.584,218.285,218.285,11033717
1999-06-04,220.638,222.115,219.764,221.235,7831696
1999-06-07,221.527,225.059,220.349,220.638,6968310
1999-06-08,222.115,227.993,220.638,227.993,9085990
1999-06-09,229.463,239.467,229.171,235.649,26469356
1999-06-10,238.292,246.82,237.114,246.82,16322826
1999-06-11,253.005,257.416,251.531,254.474,40293797
1999-06-14,254.474,255.648,248.293,248.89,8188607
1999-06-15,250.058,250.058,240.646,248.593,7573360
1999-06-16,245.647,245.647,240.35,243.299,5346900
1999-06-17,244.176,251.237,244.176,248.293,7141658
1999-06-18,251.237,251.531,248.593,248.593,5996139
1999-06-21,251.531,251.531,245.058,245.946,3684704
1999-06-22,251.828,251.828,248.593,250.058,4633075
1999-06-23,249.468,250.058,245.355,246.239,4701059
1999-06-24,249.177,253.005,245.946,251.828,9959573
1999-06-25,248.89,251.237,245.946,245.946,5547453
1999-06-28,247.121,251.237,246.239,250.65,3963439
1999-06-29,250.65,251.237,248.002,248.593,4197976
1999-06-30,253.005,254.186,248.293,248.293,7852083
1999-07-01,254.186,257.416,251.237,255.063,7515569
1999-07-02,255.941,255.941,248.002,248.293,6458425
1999-07-05,251.237,251.237,247.701,248.593,5639225
1999-07-06,248.89,250.058,244.474,245.647,7576755
1999-07-07,246.531,246.531,241.829,242.411,4972989
1999-07-08,241.829,242.115,235.649,238.002,5476064
1999-07-09,237.114,242.115,235.649,241.238,11258059
1999-07-12,243.589,252.125,243.589,246.82,7328619
1999-07-13,250.058,250.65,244.768,248.593,7784107
1999-07-14,250.65,253.594,249.762,253.005,7821496
1999-07-15,250.058,250.058,244.768,247.701,5476064
1999-07-16,246.82,252.709,245.647,245.946,14130358
1999-07-19,248.89,257.709,248.89,254.764,14681022
1999-07-21,253.298,256.825,250.943,253.594,6213678
1999-07-22,251.828,251.828,243.589,244.176,5091961
1999-07-23,243.884,247.121,241.53,241.53,5023978
1999-07-26,238.584,238.584,231.235,231.821,7716124
1999-07-27,228.29,229.463,219.469,220.058,14235736
1999-07-28,224.177,227.993,223.584,223.877,8732479
1999-07-29,225.059,229.759,224.177,227.116,6057325
1999-07-30,230.055,240.061,226.824,240.061,7070283
1999-08-02,237.114,242.713,233.591,239.765,5163350
1999-08-03,242.713,245.058,236.821,245.058,6074319
1999-08-04,245.058,249.177,239.467,244.176,7501972
1999-08-05,243.589,243.589,230.944,236.533,4028017
1999-08-06,236.533,241.238,229.759,236.226,5985939
1999-08-09,235.059,239.765,232.414,232.414,5486267
1999-08-10,232.414,232.995,226.824,227.993,6849325
1999-08-11,227.993,237.114,227.405,234.468,3671101
1999-08-12,237.41,237.41,231.821,231.821,2454207
1999-08-13,232.414,233.294,222.7,224.177,8127421
1999-08-16,227.116,230.356,226.523,226.523,6115108
1999-08-17,232.414,233.294,230.644,232.709,5846572
1999-08-18,229.759,231.821,225.936,229.171,7872483
1999-08-19,225.351,225.936,224.177,224.758,5612031
1999-08-20,234.764,238.873,234.764,237.703,8032241
1999-08-23,253.594,253.594,247.121,250.943,19518050
1999-08-24,250.943,251.237,245.647,250.058,10731187
1999-08-25,244.176,246.82,236.821,238.292,5510061
1999-08-26,238.873,239.467,234.764,234.764,7807899
1999-08-27,235.348,237.41,231.235,231.235,4660270
1999-08-30,234.175,238.002,232.709,237.703,4272764
1999-08-31,237.41,237.41,226.824,226.824,13889019
1999-09-01,235.348,238.873,235.348,238.292,5255117
1999-09-02,238.584,242.411,235.649,235.649,5397886
1999-09-03,235.941,239.18,232.414,234.468,3083043
1999-09-06,237.41,238.292,232.414,234.468,2440604
1999-09-07,237.41,237.41,232.414,234.468,4449517
1999-09-08,234.175,234.175,228.586,230.356,3446765
1999-09-09,233.294,235.059,228.29,228.882,4286356
1999-09-10,226.523,230.055,226.523,228.29,17726684
1999-09-13,229.463,229.759,228.29,228.29,3749284
1999-09-14,227.993,228.882,224.467,228.882,4959389
1999-09-16,225.646,225.646,223.584,225.059,4248965
1999-09-17,223,224.467,221.235,222.409,4864217
1999-09-20,229.463,229.463,219.764,222.7,5476064
1999-09-21,220.94,231.52,217.996,228.29,5533850
1999-09-22,222.409,225.351,219.174,225.059,5649425
1999-09-24,220.94,221.527,211.814,214.757,9653649
1999-09-27,217.996,220.058,211.814,217.996,6145703
1999-09-28,218.285,223.289,217.704,221.235,3538540
1999-09-29,224.177,225.351,217.704,222.115,3725500
1999-09-30,226.523,237.41,226.523,237.114,8620299
1999-10-01,236.226,241.53,234.175,240.35,7019291
1999-10-04,236.821,236.821,229.463,233.883,3212223
1999-10-05,235.348,235.348,229.171,229.759,2328429
1999-10-06,225.351,226.232,219.174,221.824,7264033
1999-10-07,227.702,227.702,223.584,224.177,7872483
1999-10-08,227.116,227.702,221.824,221.824,5527053
1999-10-12,223.584,226.824,223.584,224.177,4884611
1999-10-13,220.638,225.059,218.285,224.467,5717406
1999-10-14,227.405,229.463,223.877,223.877,6196689
1999-10-15,220.94,225.646,219.174,220.349,10228112
1999-10-18,221.235,227.993,221.235,225.059,5404684
1999-10-19,222.115,222.115,217.704,219.764,4850622
1999-10-20,222.7,224.758,218.581,224.758,4616078
1999-10-21,227.405,227.405,222.409,224.467,7121266
1999-10-22,223.584,227.116,220.638,223.584,7461183
1999-10-25,220.638,226.523,218.882,220.058,4704456
1999-10-26,217.112,221.235,213.575,220.638,9092793
1999-10-27,217.704,217.704,212.699,213.873,6186494
1999-10-28,214.172,217.112,212.991,214.757,5666422
1999-10-29,220.638,229.463,220.349,226.824,9527882
1999-11-01,226.523,232.995,219.174,222.115,9340926
1999-11-02,220.94,223,215.341,219.174,5815986
1999-11-04,223,230.944,222.115,230.944,8725671
1999-11-05,227.993,232.109,227.993,228.29,4034817
1999-11-08,231.235,231.235,217.112,223.584,4622881
1999-11-09,220.638,223.289,216.521,217.407,4000826
1999-11-10,217.704,226.523,215.341,225.936,5911164
1999-11-11,231.821,231.821,222.115,223.584,11992284
1999-11-12,226.523,230.055,218.285,220.058,11091498
1999-11-15,228.882,232.414,226.523,227.993,10809370
1999-11-16,232.414,234.764,227.993,230.944,17934034
1999-11-17,235.059,236.226,233.294,236.226,11050714
1999-11-18,240.35,244.176,236.226,239.467,20605788
1999-11-19,237.114,240.938,235.649,237.114,8837851
1999-11-22,240.061,242.996,229.759,229.759,8392557
1999-11-24,235.649,240.061,232.995,235.348,13351952
1999-11-25,238.873,239.467,229.463,229.463,10398065
1999-11-26,232.109,235.059,228.882,230.356,4972989
1999-11-29,233.294,239.467,231.235,232.109,7872483
1999-11-30,229.171,236.821,226.824,228.586,9643451
1999-12-01,226.523,232.109,223,228.882,12709500
1999-12-02,230.944,232.995,222.115,229.463,11767931
1999-12-03,231.235,233.883,225.059,226.824,16591354
1999-12-06,230.944,232.709,228.29,228.29,10411665
1999-12-07,234.175,236.821,233.294,235.348,13008628
1999-12-08,239.765,241.829,236.821,239.765,23739818
1999-12-09,240.35,242.115,239.467,239.765,12862467
1999-12-10,239.765,241.238,238.292,240.35,26234809
1999-12-13,240.938,241.238,239.467,239.765,9184563
1999-12-14,239.765,241.238,237.41,241.238,8389160
1999-12-15,241.238,242.713,239.765,241.238,5190531
1999-12-16,238.292,239.467,227.702,228.29,6257878
1999-12-17,226.523,228.882,225.646,226.523,11720350
1999-12-20,223.584,223.584,214.757,217.704,12750300
1999-12-21,215.054,217.112,213.295,214.461,11081301
1999-12-22,214.461,215.638,209.751,214.172,10292695
1999-12-24,216.521,217.704,207.109,207.405,4415528
1999-12-27,210.346,210.937,207.694,208.579,2501795
1999-12-28,207.694,208.875,206.52,207.405,2148276
1999-12-29,215.638,215.638,208.875,208.875,3028665
1999-12-30,209.17,212.106,208.875,210.346,1835552
2000-01-04,215.341,217.704,215.341,215.638,4055209
2000-01-05,216.815,235.649,216.234,226.523,27642069
2000-01-06,231.52,231.52,211.814,218.285,26459166
2000-01-07,218.581,220.638,212.106,220.349,12971247
2000-01-11,229.463,229.463,220.638,225.351,23342115
2000-01-12,222.409,225.351,221.527,223.584,12250620
2000-01-13,223,225.936,219.174,221.824,13882224
2000-01-14,224.758,227.116,223.289,224.758,14871374
2000-01-17,225.646,235.059,225.646,235.059,16560765
2000-01-18,232.414,232.414,227.116,227.993,9942579
2000-01-19,225.059,226.523,221.235,225.936,9891590
2000-01-20,225.646,225.936,220.94,225.059,8334766
2000-01-21,226.523,232.109,224.467,227.405,15721174
2000-01-24,228.882,228.882,222.7,225.059,7427194
2000-01-25,223.584,226.523,218.581,221.235,8994215
2000-01-26,221.235,222.409,217.704,220.638,4378134
2000-01-27,218.581,224.177,218.581,223,6006336
2000-01-28,225.936,228.29,222.7,223.877,7838488
2000-01-31,226.824,230.944,226.523,229.463,9942579
2000-02-01,227.116,228.29,223.877,226.232,8627099
2000-02-02,225.936,228.29,223.584,224.758,5625631
2000-02-03,225.059,227.116,220.94,220.94,5482867
2000-02-04,221.235,223,215.341,218.581,5809183
2000-02-07,215.638,218.882,215.341,217.996,4636465
2000-02-08,218.882,221.527,217.704,221.527,4626270
2000-02-09,223.584,225.351,220.94,223.289,9075790
2000-02-10,220.638,221.824,216.815,217.704,8599907
2000-02-14,217.704,217.704,211.814,212.408,7219846
2000-02-15,211.814,212.106,203.578,205.343,9232149
2000-02-16,205.045,212.991,204.167,212.408,7991449
2000-02-17,212.106,213.295,206.809,212.991,8185207
2000-02-18,207.109,211.523,207.109,209.17,6828936
2000-02-21,209.17,212.408,207.405,210.645,6699766
2000-02-22,210.645,210.645,208.875,209.46,4803031
2000-02-23,211.226,213.575,208.286,210.937,7624341
2000-02-24,212.699,213.575,210.346,210.346,5737808
2000-02-25,207.405,208.875,205.343,207.694,10071751
2000-02-28,207.405,207.694,200.055,200.055,5754800
2000-02-29,197.104,201.524,197.104,200.055,17852456
2000-03-01,204.463,204.463,197.996,201.231,11234267
2000-03-02,207.109,214.757,203.283,211.226,17084245
2000-03-03,221.824,227.405,218.581,221.235,31231598
2000-03-06,227.116,236.821,226.523,235.348,38329068
2000-03-07,234.468,236.821,230.644,236.821,20649977
2000-03-08,233.883,234.175,226.523,229.171,9544874
2000-03-09,230.055,233.294,227.405,229.463,6995499
2000-03-10,235.348,235.348,228.29,231.235,18080198
2000-03-13,233.591,235.348,225.646,230.644,9371513
2000-03-14,230.644,232.414,225.059,230.944,8990815
2000-03-15,230.055,232.414,227.993,228.29,7386405
2000-03-16,228.882,232.109,226.824,232.109,7165463
2000-03-17,235.059,235.348,232.995,234.175,9143774
2000-03-21,232.995,232.995,229.171,231.52,5883969
2000-03-22,232.414,232.414,219.764,223.584,13834630
2000-03-23,226.232,229.463,221.527,229.463,8008454
2000-03-24,229.759,230.944,225.646,227.993,7661738
2000-03-27,233.883,235.059,228.586,230.944,10544237
2000-03-28,232.709,234.764,230.055,230.944,6220486
2000-03-29,233.883,243.884,233.591,243.299,11934497
2000-03-30,245.647,245.647,235.348,236.821,7315021
2000-03-31,239.765,245.647,238.292,244.176,7515569
2000-04-03,243.884,247.121,240.938,245.058,12111250
2000-04-04,247.121,249.468,245.647,249.177,8616904
2000-04-05,249.177,249.177,242.996,242.996,6363255
2000-04-06,245.946,250.058,243.299,246.239,11475609
2000-04-07,249.177,249.177,243.589,243.589,8783463
2000-04-10,241.829,244.176,238.584,242.411,5761592
2000-04-11,236.533,245.058,235.941,237.703,7906485
2000-04-12,231.821,241.238,231.52,240.938,11047306
2000-04-13,236.226,241.238,236.226,240.938,5900956
2000-04-14,243.299,248.293,242.713,247.121,9378323
2000-04-17,235.348,241.238,232.414,241.238,8902437
2000-04-18,241.238,244.176,233.591,244.176,7175655
2000-04-19,238.292,241.53,230.055,232.995,8344968
2000-04-20,233.883,245.355,233.591,239.467,7376210
2000-04-21,242.411,242.713,222.115,223.584,12090851
2000-04-24,232.414,245.647,232.414,245.647,8837851
2000-04-25,245.355,245.355,235.649,240.646,5125948
2000-04-26,243.589,244.176,235.348,241.238,4745247
2000-04-27,239.765,242.713,236.533,239.18,4704456
2000-04-28,242.115,242.713,232.709,235.649,9102985
2000-05-01,238.584,242.713,238.292,242.713,11101695
2000-05-02,244.176,248.593,242.996,247.701,8236191
2000-05-08,250.058,254.474,248.293,250.355,15636193
2000-05-09,250.058,250.943,248.593,250.355,6788155
2000-05-10,250.058,250.058,238.292,239.765,10636015
2000-05-11,233.883,238.002,230.356,232.995,9731832
2000-05-12,234.764,235.941,232.995,235.348,6934313
2000-05-15,235.348,236.226,234.175,235.348,4690856
2000-05-16,236.821,244.176,235.941,244.176,9323927
2000-05-17,238.292,238.292,234.175,235.649,5132745
2000-05-18,232.709,235.348,229.759,230.944,6244283
2000-05-19,235.649,240.061,232.995,240.061,10615620
2000-05-22,238.292,238.292,225.646,226.824,10058148
2000-05-23,227.405,230.944,223.584,230.944,7930266
2000-05-24,234.764,237.703,232.709,235.348,12240422
2000-05-25,238.292,238.292,227.405,230.055,6529813
2000-05-26,229.759,235.348,229.463,232.109,5125948
2000-05-29,232.109,232.709,227.993,229.171,2919879
2000-05-30,229.463,232.414,225.351,225.351,8701880
2000-05-31,226.523,226.523,215.054,222.7,10146529
2000-06-01,223,223.584,216.815,222.115,7617549
2000-06-02,221.824,227.993,220.94,222.7,7379602
2000-06-05,223.877,226.523,220.94,226.523,7464588
2000-06-06,228.29,232.414,228.29,230.055,8715477
2000-06-07,225.936,227.702,219.764,225.059,17029851
2000-06-08,226.523,228.882,226.232,227.993,11778128
2000-06-09,225.059,226.523,220.94,222.115,16156265
2000-06-12,223.289,227.993,223,225.646,8803860
2000-06-13,222.7,225.059,220.058,224.467,8395957
2000-06-14,222.7,226.232,216.815,217.996,9048596
2000-06-15,215.054,217.996,213.575,214.757,6444830
2000-06-16,215.927,217.407,210.346,213.295,7206239
2000-06-19,211.226,213.295,207.405,211.814,6254478
2000-06-20,214.757,214.757,210.053,212.991,6781352
2000-06-21,211.814,219.174,211.226,216.815,11292051
2000-06-22,217.704,220.638,215.341,216.234,7216439
2000-06-23,214.757,222.115,214.172,217.704,10907943
2000-06-26,217.704,227.116,217.704,219.174,7223241
2000-06-27,225.059,231.52,225.059,228.586,8827652
2000-06-28,230.944,232.709,229.171,229.759,6876527
2000-06-29,235.649,236.821,233.294,233.294,7760308
2000-06-30,233.294,239.467,230.944,238.292,11747545
2000-07-03,240.061,240.646,234.764,235.649,8497930
2000-07-04,235.649,237.703,232.414,235.348,6754158
2000-07-05,234.175,235.348,223.584,227.993,8205607
2000-07-06,225.059,238.002,225.059,232.995,10510248
2000-07-07,235.348,238.873,233.591,237.114,10357276
2000-07-10,237.114,238.873,233.883,236.226,5581436
2000-07-11,238.002,239.18,234.468,237.114,7610752
2000-07-12,237.114,237.114,234.468,235.941,7311622
2000-07-13,237.41,237.41,226.824,228.29,5741211
2000-07-14,228.29,231.821,226.232,229.171,4724850
2000-07-17,228.882,233.294,228.586,229.171,3456964
2000-07-18,229.171,229.463,223.584,227.993,3671101
2000-07-19,226.523,228.882,223.584,226.523,5880567
2000-07-21,229.463,230.944,223.584,223.584,4677262
2000-07-24,226.523,232.109,222.7,232.109,4877817
2000-07-25,229.171,236.226,229.171,235.348,5207531
2000-07-26,234.468,234.468,230.055,232.109,6992099
2000-07-27,231.821,233.294,226.523,230.356,4806431
2000-07-28,224.758,226.232,220.349,222.7,4714651
2000-07-31,224.467,227.702,219.174,227.702,4405334
2000-08-01,227.702,229.463,220.94,228.586,5883969
2000-08-02,222.7,225.646,221.235,223.584,3824070
2000-08-03,226.232,226.232,222.115,224.758,4367937
2000-08-04,227.405,227.405,217.996,218.882,4796234
2000-08-07,220.638,229.463,219.764,222.115,6587594
2000-08-08,225.059,226.523,219.174,220.638,6580802
2000-08-09,223.289,227.116,221.824,227.116,4282959
2000-08-10,224.177,227.116,218.285,218.285,3633715
2000-08-11,218.285,227.702,218.285,227.405,5741211
2000-08-14,224.467,225.936,220.94,223,7335411
2000-08-15,222.409,223,220.058,223,4095998
2000-08-16,223,227.702,222.115,224.177,4439325
2000-08-17,221.235,223,219.469,221.527,6206889
2000-08-18,218.581,220.349,216.234,220.349,5085159
2000-08-21,216.234,216.815,211.226,213.295,7345608
2000-08-22,212.991,220.349,212.991,220.349,7243633
2000-08-23,217.407,217.996,212.408,213.575,5523658
2000-08-24,210.645,215.927,210.346,212.106,9922187
2000-08-25,216.815,221.527,212.699,217.704,7100866
2000-08-28,217.704,221.527,215.054,217.112,3470556
2000-08-29,214.757,214.757,209.46,210.937,6512811
2000-08-30,210.937,214.461,210.645,211.523,3990621
2000-08-31,211.523,213.575,210.645,210.937,4595678
2000-09-01,211.523,212.991,209.17,209.46,5635836
2000-09-04,208.875,212.991,207.405,207.991,4962792
2000-09-05,207.405,207.405,202.401,205.045,7610752
2000-09-06,203.283,207.694,202.982,203.283,8015249
2000-09-07,204.756,208.286,200.339,200.932,11917500
2000-09-08,200.055,201.524,198.87,201.524,14079372
2000-09-11,202.701,203.578,200.339,201.231,4384929
2000-09-12,200.339,202.982,200.339,200.932,5731000
2000-09-13,201.231,204.463,200.339,201.524,6329258
2000-09-14,200.632,204.167,200.339,200.339,7668533
2000-09-18,198.578,199.462,195.042,198.87,6699766
2000-09-19,195.927,198.578,192.992,198.578,10765181
2000-09-20,201.524,205.929,201.524,202.401,10241709
2000-09-21,202.982,203.873,195.927,197.996,8630499
2000-09-22,198.289,202.701,197.104,197.692,7002294
2000-09-25,202.982,203.873,198.87,201.524,12029672
2000-09-26,202.982,205.343,202.105,204.756,5404684
2000-09-27,199.75,202.982,197.104,198.289,5683411
2000-09-28,200.055,201.524,198.87,201.524,5289109
2000-09-29,202.105,207.405,198.578,198.578,9395310
2000-10-02,207.405,207.405,202.982,206.809,11091498
2000-10-03,207.991,214.461,207.991,213.575,10673401
2000-10-04,214.461,218.285,211.814,217.407,9289943
2000-10-05,218.882,219.469,216.521,218.581,7903080
2000-10-06,217.704,218.882,214.757,216.234,5605236
2000-10-10,214.461,220.638,211.814,218.285,7607347
2000-10-11,220.638,221.235,218.285,220.349,8144416
2000-10-12,215.341,219.174,210.346,219.174,4473309
2000-10-13,213.295,214.757,211.226,213.575,3803673
2000-10-16,212.106,213.873,208.875,211.814,4789434
2000-10-17,208.875,212.699,208.875,208.875,4021223
2000-10-18,208.286,210.645,203.578,209.751,3994026
2000-10-19,207.405,213.295,204.463,213.295,4510703
2000-10-20,215.638,217.996,210.645,212.699,4765637
2000-10-23,212.699,212.699,205.045,207.405,5027373
2000-10-24,207.694,210.346,205.929,210.053,3657504
2000-10-25,210.346,211.814,207.991,208.579,3535142
2000-10-26,210.346,215.638,209.46,215.638,4113001
2000-10-27,215.638,218.285,215.054,217.407,4558287
2000-10-30,217.407,218.882,211.814,213.295,3103448
2000-10-31,211.814,217.407,208.875,213.295,4459717
2000-11-01,210.645,217.407,208.875,215.341,3018468
2000-11-02,215.341,218.285,213.575,218.285,4388334
2000-11-06,215.341,219.174,213.575,218.882,2967481
2000-11-07,219.174,222.7,217.407,219.764,3660904
2000-11-08,216.521,222.115,216.521,217.112,3851262
2000-11-09,211.523,213.873,209.46,212.699,5353697
2000-11-10,208.286,212.106,207.109,211.523,5659625
2000-11-13,206.52,210.346,204.463,209.46,3575934
2000-11-14,202.982,206.221,202.982,205.929,5758200
2000-11-15,205.929,206.52,202.401,203.578,6604594
2000-11-16,203.578,205.343,199.462,201.817,7318416
2000-11-17,200.055,201.524,198.578,200.055,4639870
2000-11-20,199.166,200.932,194.762,196.219,6325861
2000-11-21,194.16,195.639,190.633,195.639,9354518
2000-11-22,198.578,200.055,195.927,197.692,3943042
2000-11-24,193.573,194.762,189.164,190.929,8327971
2000-11-27,192.992,195.927,192.691,194.16,4799636
2000-11-28,194.16,201.524,193.281,194.762,6682777
2000-11-29,197.104,197.397,193.281,194.16,5095361
2000-11-30,196.81,202.401,196.516,202.401,7838488
2000-12-01,202.401,208.875,200.055,204.756,15207899
2000-12-04,208.875,210.053,206.221,208.286,9398712
2000-12-05,214.172,214.172,209.46,209.46,12920253
2000-12-06,214.461,214.461,207.405,207.991,11543592
2000-12-07,209.751,212.408,208.875,210.645,11404218
2000-12-08,219.174,219.764,215.054,218.285,28114558
2000-12-11,220.638,220.638,216.521,217.996,8637296
2000-12-12,219.174,220.638,217.704,217.704,8086638
2000-12-13,220.638,221.527,217.407,220.349,10595218
2000-12-14,217.704,219.764,214.757,214.757,4830228
2000-12-15,213.295,213.575,210.346,211.814,8195405
2000-12-18,214.172,214.172,208.875,209.46,4395131
2000-12-19,210.645,210.645,205.636,205.636,6067522
2000-12-20,202.982,214.172,202.105,209.17,5788789
2000-12-21,209.46,211.523,197.397,205.929,5421673
2000-12-22,209.17,210.346,200.055,201.817,7410197
2000-12-25,205.929,212.106,205.045,210.346,6240878
2000-12-26,212.991,217.704,211.814,214.757,5074964
2000-12-27,212.991,212.991,209.17,211.523,3212223
2000-12-28,208.579,211.226,205.929,207.405,6920714
2000-12-29,207.405,213.575,206.809,211.523,2919879
2001-01-04,217.407,217.407,210.346,211.226,2923293
2001-01-05,214.172,215.927,210.346,211.226,3575934
2001-01-09,210.053,210.346,203.578,208.286,4568489
2001-01-10,210.346,210.346,205.343,207.694,2780515
2001-01-11,209.751,209.751,204.167,208.875,3783276
2001-01-12,210.053,211.814,208.579,211.814,6414231
2001-01-15,211.523,212.699,206.52,207.405,4252359
2001-01-16,213.295,215.341,210.346,214.757,5584834
2001-01-17,210.346,213.295,207.991,208.286,2675143
2001-01-18,211.226,214.461,209.17,213.295,3191818
2001-01-19,214.757,214.757,208.875,208.875,3106848
2001-01-22,203.283,208.579,200.339,208.579,4993376
2001-01-23,208.286,210.053,206.221,210.053,4918603
2001-01-24,211.814,211.814,205.343,207.109,3188423
2001-01-25,204.167,208.286,202.701,208.286,4014428
2001-01-26,206.52,207.991,205.343,207.991,1818557
2001-01-29,207.991,207.991,205.343,207.405,2539187
2001-01-30,207.405,207.694,204.463,206.52,3711895
2001-01-31,208.579,208.579,205.636,207.405,3259807
2001-02-01,204.463,205.929,204.463,205.343,2794121
2001-02-02,204.463,206.221,204.463,205.045,4384929
2001-02-05,202.105,204.167,197.996,199.166,3749284
2001-02-06,199.166,204.463,199.166,200.932,7233433
2001-02-07,201.817,205.929,200.632,204.167,2896098
2001-02-08,201.524,202.701,197.104,200.632,6023331
2001-02-09,200.055,200.932,198.289,199.462,6087919
2001-02-13,200.055,200.055,195.639,197.692,6723566
2001-02-14,196.219,200.055,195.927,200.055,4004220
2001-02-15,197.104,197.397,192.691,192.691,11523195
2001-02-16,194.16,197.692,193.573,197.104,6026733
2001-02-19,197.104,199.166,197.104,197.692,2705748
2001-02-20,198.289,198.87,196.516,198.87,4935600
2001-02-21,198.87,198.87,195.338,196.516,3752687
2001-02-22,196.516,198.289,195.042,197.397,4860817
2001-02-23,197.692,199.75,194.762,197.104,5629023
2001-02-26,197.996,202.982,197.397,202.982,6023331
2001-02-27,202.982,205.636,198.289,199.166,4952597
2001-02-28,196.219,198.578,193.573,195.927,9894987
2001-03-01,197.104,202.105,194.762,201.817,8712079
2001-03-02,199.462,199.462,192.108,192.992,6988694
2001-03-05,193.573,195.042,187.106,190.929,5166739
2001-03-06,191.224,192.992,189.164,192.691,5190531
2001-03-07,188.28,190.346,187.398,190.346,10921545
2001-03-08,188.575,193.573,188.28,190.929,6404041
2001-03-09,193.573,195.338,191.811,195.042,14341105
2001-03-12,189.164,191.811,187.696,187.696,5972344
2001-03-13,186.806,190.633,183.576,188.28,10316490
2001-03-14,185.337,189.164,182.399,182.682,7593749
2001-03-15,179.756,188.28,175.335,188.28,11818923
2001-03-16,185.337,185.337,179.458,180.929,7648138
2001-03-19,179.756,182.105,175.043,177.986,9742029
2001-03-21,179.458,192.691,175.92,191.224,11346445
2001-03-22,191.224,198.578,191.224,191.811,15139918
2001-03-23,191.811,197.104,191.514,194.16,10319890
2001-03-26,197.692,204.463,193.868,204.463,8922821
2001-03-27,202.701,202.982,195.042,196.81,6859530
2001-03-28,197.104,202.982,194.762,202.105,8885438
2001-03-29,200.055,200.055,193.573,194.457,5214325
2001-03-30,197.397,201.231,195.639,196.516,7454383
2001-04-02,199.462,199.462,189.458,193.573,6920714
2001-04-03,191.514,201.231,191.514,197.104,7182450
2001-04-04,195.639,202.401,195.042,200.932,6319058
2001-04-05,201.817,206.221,200.339,200.632,13039225
2001-04-06,206.52,206.52,197.397,198.578,9242346
2001-04-09,200.932,200.932,197.996,198.578,5832986
2001-04-10,196.81,197.692,192.108,193.573,6373455
2001-04-11,189.458,190.045,185.926,188.575,14545063
2001-04-12,191.514,196.81,190.045,195.639,8504732
2001-04-13,192.691,195.639,190.633,192.108,7753518
2001-04-16,192.108,193.573,191.811,192.108,2389623
2001-04-17,193.868,197.397,192.691,197.397,6533213
2001-04-18,197.104,199.166,193.573,197.996,7807899
2001-04-19,198.578,199.75,191.224,193.281,15445843
2001-04-20,195.639,196.219,192.403,194.762,6842536
2001-04-23,194.762,196.219,191.811,193.573,8933029
2001-04-24,193.573,194.16,191.514,194.16,8817449
2001-04-25,193.281,198.87,193.281,198.87,17325582
2001-04-26,201.817,207.109,201.231,205.343,20731552
2001-04-27,210.346,210.645,203.873,207.694,17876248
2001-05-01,213.295,213.295,209.751,212.991,11366831
2001-05-02,212.991,212.991,210.053,212.408,9259343
2001-05-07,215.341,219.174,214.461,217.407,28083966
2001-05-08,212.106,214.172,205.045,207.694,12461369
2001-05-09,210.645,213.295,207.991,210.937,15649788
2001-05-10,212.106,214.757,210.053,210.937,8059435
2001-05-11,216.815,217.112,212.699,214.172,13137797
2001-05-14,216.234,216.234,211.814,212.408,8062838
2001-05-15,212.408,214.172,211.814,213.873,4622881
2001-05-16,215.638,217.996,215.341,215.927,10996318
2001-05-17,214.757,216.815,210.645,215.341,7420394
2001-05-18,216.815,221.824,216.234,219.764,11431417
2001-05-21,218.285,222.115,217.996,220.058,7535966
2001-05-22,225.936,232.709,223.584,230.644,27516300
2001-05-23,224.758,230.055,224.758,228.882,6672577
2001-05-24,225.936,230.356,225.936,229.759,8100232
2001-05-25,232.414,233.883,229.759,231.52,8022044
2001-05-28,232.995,235.649,231.235,233.294,12223420
2001-05-29,233.591,235.649,229.463,231.821,7566560
2001-05-30,228.882,230.644,226.824,227.405,5493064
2001-05-31,227.993,232.995,227.993,230.644,11448414
2001-06-01,224.758,232.109,220.94,228.882,13131000
2001-06-04,230.944,236.226,229.463,235.348,18797423
2001-06-05,235.649,239.765,234.468,239.18,26007070
2001-06-06,242.115,247.121,240.061,243.884,33597422
2001-06-07,241.238,241.238,239.18,240.35,26370786
2001-06-08,240.938,243.589,235.941,235.941,27254561
2001-06-11,238.873,248.002,237.41,247.42,15347266
2001-06-12,247.121,252.125,242.115,248.89,27842619
2001-06-13,243.589,248.89,243.299,245.946,19728797
2001-06-14,240.061,249.468,238.292,248.293,20456217
2001-06-15,239.467,242.713,238.292,240.646,17641704
2001-06-18,234.764,238.584,232.995,236.821,16581160
2001-06-19,236.533,237.41,234.175,236.533,12961047
2001-06-20,235.348,236.821,234.175,235.941,18290945
2001-06-21,236.821,241.53,236.533,239.765,14327513
2001-06-22,241.238,246.531,239.765,244.768,14313913
2001-06-25,245.355,249.468,243.884,248.293,14456685
2001-06-26,248.293,248.593,245.058,245.647,17376568
2001-06-27,244.176,244.474,240.938,242.996,9011212
2001-06-28,245.355,248.593,244.176,245.946,5595039
2001-06-29,249.468,249.468,244.176,246.82,13610286
2001-07-02,248.593,248.593,241.829,244.176,12036472
2001-07-03,246.82,247.121,242.713,244.176,11445009
2001-07-04,244.768,247.121,243.299,243.884,11662559
2001-07-05,243.589,247.121,242.115,245.355,13481117
2001-07-06,243.589,243.589,235.348,238.002,10846756
2001-07-09,235.348,240.938,233.591,239.18,8287180
2001-07-10,242.115,248.293,239.18,247.121,20697561
2001-07-11,246.531,247.121,242.996,244.176,13080019
2001-07-12,247.121,247.701,242.115,246.239,12345789
2001-07-13,246.239,249.177,243.299,248.89,16061090
2001-07-16,248.293,248.89,243.589,245.647,7801105
2001-07-17,244.176,244.474,241.829,243.299,7009089
2001-07-18,245.058,245.058,239.765,240.646,6801741
2001-07-19,237.703,239.765,230.944,235.348,11271654
2001-07-23,235.348,235.649,226.523,232.109,9789615
2001-07-24,229.463,232.109,226.824,231.235,7716124
2001-07-25,232.995,244.176,232.109,235.649,11285253
2001-07-26,238.584,240.938,235.649,240.938,7546163
2001-07-27,238.584,241.829,237.703,237.703,6427833
2001-07-30,239.18,240.646,230.944,235.348,5357095
2001-07-31,238.292,244.176,235.941,244.176,10217915
2001-08-01,243.884,244.176,240.646,243.589,6196689
2001-08-02,244.176,247.701,243.884,246.82,8039041
2001-08-03,246.82,248.002,245.058,245.946,5649425
2001-08-06,244.176,246.531,242.115,245.647,6288467
2001-08-07,243.299,252.413,241.829,252.125,13331550
2001-08-08,250.058,253.005,248.89,250.65,12682317
2001-08-09,248.002,251.531,247.121,247.121,6648778
2001-08-10,245.647,250.058,244.176,247.121,8637296
2001-08-13,247.121,250.058,244.474,248.002,4153789
2001-08-14,248.593,258.584,248.593,255.941,13749652
2001-08-15,257.416,262.418,255.356,258.584,14133758
2001-08-16,258.298,268.892,257.416,266.539,22988602
2001-08-17,267.415,273.893,267.415,272.424,23930176
2001-08-20,264.769,269.187,263.298,268.004,10272298
2001-08-21,268.004,269.477,263.603,265.357,9422507
2001-08-22,265.357,272.72,265.357,270.658,14239135
2001-08-23,270.658,270.658,259.175,267.712,12267609
2001-08-24,264.769,265.949,255.648,257.416,10041154
2001-08-27,260.064,263.298,258.883,259.175,8657691
2001-08-28,254.764,259.476,252.709,259.476,10204320
2001-08-29,253.594,256.244,249.177,251.237,10479648
2001-08-30,245.647,248.593,242.115,245.355,13416533
2001-08-31,242.713,246.531,238.292,240.938,21370599
2001-09-03,238.002,238.292,226.824,227.702,19181533
2001-09-04,223.877,225.059,210.346,214.172,34566189
2001-09-05,217.112,225.646,216.234,222.7,21435185
2001-09-06,220.349,223.289,217.704,219.174,10489840
2001-09-07,217.996,224.758,216.234,224.467,8967010
2001-09-10,220.058,222.409,214.461,218.581,10741384
2001-09-11,218.581,219.764,213.873,214.172,9028199
2001-09-12,202.401,205.045,199.462,199.462,8474135
2001-09-13,204.463,206.52,201.524,203.578,5737808
2001-09-14,201.524,218.285,201.524,213.575,14766002
2001-09-17,201.817,204.167,198.87,203.578,8412952
2001-09-18,203.283,207.694,202.401,202.982,9004407
2001-09-19,203.283,207.694,198.87,200.932,14381899
2001-09-20,198.289,198.578,186.806,192.691,23454296
2001-09-21,186.806,188.877,184.452,184.749,18943589
2001-09-25,191.224,197.996,189.458,190.929,8389160
2001-09-26,190.929,192.108,183.871,185.641,9092793
2001-09-27,187.989,190.346,183.576,186.522,8783463
2001-09-28,195.639,200.055,195.042,198.87,11686356
2001-10-01,201.817,209.17,201.524,207.991,13120805
2001-10-02,210.053,213.295,208.579,213.295,10911348
2001-10-03,214.172,216.815,209.46,209.46,6159300
2001-10-04,215.341,219.764,214.757,218.882,10890943
2001-10-05,220.638,224.758,216.521,224.177,16282032
2001-10-09,215.341,215.638,207.991,208.875,10041154
2001-10-10,208.875,208.875,202.982,203.578,8324574
2001-10-11,207.405,214.172,206.52,212.991,10472851
2001-10-12,218.882,220.058,214.757,220.058,8916027
2001-10-15,217.112,219.469,215.638,217.996,4116403
2001-10-16,213.295,217.112,212.991,213.575,5917956
2001-10-17,213.575,214.757,210.645,212.699,8402757
2001-10-18,208.875,212.991,207.405,211.814,7964260
2001-10-19,211.814,217.112,210.346,214.172,12322003
2001-10-22,213.295,219.764,213.295,217.996,9745426
2001-10-23,221.235,222.409,218.581,221.527,15772163
2001-10-24,222.115,222.7,217.704,220.349,11404218
2001-10-25,220.058,224.467,220.058,223.289,8426544
2001-10-26,225.059,226.523,216.234,217.407,11438214
2001-10-29,217.407,219.764,214.461,215.927,7410197
2001-10-30,213.295,214.461,211.523,213.873,5438675
2001-10-31,213.575,213.575,210.053,212.408,8378960
2001-11-01,213.873,215.927,209.46,210.937,8283782
2001-11-02,208.875,210.346,203.873,205.929,9323927
2001-11-05,203.873,207.694,202.982,207.109,5455672
2001-11-06,210.937,210.937,205.343,206.221,4765637
2001-11-07,206.52,207.991,192.691,196.81,10156726
2001-11-08,205.343,205.343,200.632,202.982,10897745
2001-11-09,204.167,204.167,195.927,198.87,11057506
2001-11-12,196.81,199.75,193.281,197.104,8548921
2001-11-13,197.104,197.104,191.224,193.573,8168210
2001-11-14,197.692,197.692,184.749,189.458,11716948
2001-11-15,186.806,188.877,182.989,186.522,18600273
2001-11-16,195.338,212.991,195.338,207.109,33271103
2001-11-19,207.109,210.645,203.283,205.045,12162239
2001-11-20,205.929,207.109,202.982,204.463,8022044
2001-11-21,204.463,209.46,202.701,206.221,6733761
2001-11-22,206.221,208.286,204.463,207.109,6091319
2001-11-26,208.286,210.937,206.221,208.286,6971697
2001-11-27,205.929,207.109,201.817,203.873,7865688
2001-11-28,202.401,203.578,200.632,202.105,5210931
2001-11-29,201.524,204.463,200.339,201.524,6774550
2001-11-30,201.817,204.463,200.055,204.463,6590999
2001-12-03,205.929,205.929,198.578,198.578,7923469
2001-12-04,200.932,201.231,195.042,197.996,7675333
2001-12-05,195.042,197.996,194.16,196.516,6611386
2001-12-06,194.16,205.045,194.16,196.81,9439501
2001-12-07,195.042,196.516,191.514,193.281,10207715
2001-12-10,193.281,193.281,186.221,186.806,13358747
2001-12-11,186.221,186.522,180.34,182.399,13171792
2001-12-12,177.986,187.696,176.516,187.696,17624712
2001-12-13,181.813,185.045,181.221,182.105,13181992
2001-12-14,189.753,189.753,177.986,177.986,41153783
2001-12-17,179.163,179.163,171.804,172.1,13253375
2001-12-18,174.161,175.043,167.1,170.635,27679461
2001-12-19,170.635,179.163,166.218,169.158,23121171
2001-12-20,170.635,173.571,165.919,172.396,27988786
2001-12-21,175.335,179.163,173.866,177.105,14456685
2001-12-25,180.047,180.047,173.277,177.105,11033717
2001-12-26,177.693,178.574,175.627,176.812,11883503
2001-12-27,179.756,188.28,178.863,188.28,19813783
2001-12-28,191.224,192.403,186.806,190.929,7614149
2002-01-04,191.514,193.868,187.398,193.868,6070919
2002-01-07,190.929,195.042,188.28,193.868,10013965
2002-01-08,190.929,192.403,185.045,190.346,12593939
2002-01-09,190.633,193.868,187.398,189.164,10105737
2002-01-10,188.877,189.164,183.286,184.452,12519148
2002-01-11,186.806,189.164,183.871,185.926,14018188
2002-01-15,180.047,188.575,178.574,184.452,16547168
2002-01-16,185.337,191.224,182.399,190.045,13885627
2002-01-17,188.28,190.346,185.045,188.877,12471567
2002-01-18,190.633,193.868,189.164,193.868,13066414
2002-01-21,196.81,201.231,195.639,198.87,14480474
2002-01-22,200.932,203.873,197.397,199.75,16485987
2002-01-23,202.105,203.578,201.231,201.524,19038770
2002-01-24,201.231,201.231,192.992,196.219,12029672
2002-01-25,195.639,195.639,192.691,194.762,9504085
2002-01-28,194.762,199.75,194.762,199.75,11988881
2002-01-29,199.75,202.105,198.87,200.055,7495172
2002-01-30,197.104,197.104,191.514,194.762,9534679
2002-01-31,191.811,195.338,188.877,195.338,11975289
2002-02-01,194.16,196.516,191.514,193.868,5748003
2002-02-04,196.81,197.104,193.868,195.042,6971697
2002-02-05,195.042,200.055,194.762,197.996,12026270
2002-02-06,195.338,201.524,195.338,198.87,12542950
2002-02-07,198.87,203.873,197.996,202.105,12519148
2002-02-08,205.929,206.52,201.231,204.756,17070640
2002-02-12,208.875,210.053,204.167,204.756,10469448
2002-02-13,207.405,214.757,206.52,213.873,20704361
2002-02-14,213.873,217.407,213.873,215.927,15286082
2002-02-15,213.295,223.584,213.295,220.638,17607712
2002-02-18,218.581,225.936,218.581,222.7,18749839
2002-02-19,222.409,222.409,213.575,216.234,14279922
2002-02-20,213.295,215.927,211.814,214.461,7947263
2002-02-21,216.234,225.059,213.873,223.584,10183921
2002-02-22,220.638,222.7,215.927,220.94,9755618
2002-02-25,220.638,221.824,217.704,219.469,6781352
2002-02-26,219.174,221.824,215.927,217.704,8657691
2002-02-27,217.704,222.115,215.341,222.115,15320076
2002-02-28,224.177,227.405,218.882,219.469,10183921
2002-03-01,221.527,224.177,218.285,223.584,10027557
2002-03-04,224.467,233.591,224.467,233.591,14358100
2002-03-05,233.591,233.591,223.877,227.702,9769229
2002-03-06,230.644,232.995,228.29,229.463,9507493
2002-03-07,227.116,234.175,223.877,232.709,13739450
2002-03-08,233.294,233.591,225.351,228.882,21985854
2002-03-11,232.414,245.647,232.414,243.884,22686071
2002-03-12,243.589,243.589,232.709,234.764,15517219
2002-03-13,232.414,232.995,228.586,229.463,17359576
2002-03-14,231.821,233.294,224.758,230.944,13277167
2002-03-15,233.883,239.467,232.414,238.292,13399539
2002-03-18,238.002,238.292,234.175,235.059,9323927
2002-03-19,235.059,238.002,234.764,238.002,9327332
2002-03-20,239.765,239.765,231.235,235.059,12206425
2002-03-22,229.171,231.821,224.177,224.467,11166284
2002-03-25,226.232,235.059,224.177,229.463,11519795
2002-03-26,227.116,230.356,223,224.758,14324108
2002-03-27,227.702,234.468,223.584,232.109,7593749
2002-03-28,234.764,240.35,231.821,238.002,7971063
2002-03-29,238.002,238.002,228.586,228.586,5975742
2002-04-01,231.52,232.109,222.115,222.409,11190073
2002-04-02,222.409,235.941,220.349,234.764,16567571
2002-04-03,231.821,235.348,229.171,233.294,14412496
2002-04-04,236.226,243.884,235.649,241.53,21941663
2002-04-05,242.713,244.474,240.35,241.53,13032425
2002-04-08,241.238,241.238,237.114,239.765,5105556
2002-04-09,238.873,240.938,236.533,236.533,6920714
2002-04-10,235.348,239.18,230.055,232.109,12682317
2002-04-11,234.468,234.468,228.586,228.586,7481582
2002-04-12,227.993,230.356,224.177,226.523,9357918
2002-04-15,226.824,229.171,223.877,227.993,5714006
2002-04-16,230.356,235.348,228.586,233.591,9266140
2002-04-17,238.873,240.646,236.821,238.873,13630686
2002-04-18,237.41,240.646,235.649,239.765,7185852
2002-04-19,233.883,236.226,232.995,235.941,8780060
2002-04-22,238.873,241.829,237.114,240.061,6444830
2002-04-23,240.061,240.646,238.002,239.765,5323103
2002-04-24,239.467,242.411,238.873,240.35,7097474
2002-04-25,242.115,242.115,236.533,237.703,5333303
2002-04-26,239.467,239.765,234.175,238.002,7668533
2002-04-30,239.18,241.53,238.002,238.873,8134221
2002-05-01,240.938,244.768,239.18,242.713,12036472
2002-05-02,241.238,244.176,240.061,244.176,4218373
2002-05-07,242.115,244.176,239.18,242.411,5686817
2002-05-08,239.467,243.299,237.114,241.238,7094069
2002-05-09,244.176,245.355,240.938,243.884,8219194
2002-05-10,244.474,245.355,241.238,244.176,8674688
2002-05-13,243.589,245.355,238.292,240.061,10622415
2002-05-14,241.238,244.176,235.059,240.35,18158379
2002-05-15,244.474,249.762,242.713,248.593,28321908
2002-05-16,254.474,258.883,252.413,257.416,30728523
2002-05-17,263.298,265.949,260.949,263.002,34742941
2002-05-20,265.949,265.949,261.825,262.711,18882403
2002-05-21,263.002,270.658,263.002,267.712,20945702
2002-05-22,266.242,268.299,263.888,267.126,11917500
2002-05-23,269.477,272.72,267.712,267.712,23144971
2002-05-24,269.187,269.187,262.711,264.475,11084706
2002-05-27,262.418,265.653,260.064,260.064,11723742
2002-05-28,257.121,257.121,250.058,252.709,22743865
2002-05-29,248.002,248.89,242.996,246.531,27485713
2002-05-30,247.42,251.237,244.768,250.65,11757742
2002-05-31,248.89,253.594,242.115,242.115,15785760
2002-06-03,247.121,252.413,247.121,251.531,9385115
2002-06-04,251.237,254.474,249.177,250.943,12111250
2002-06-05,253.594,257.416,251.531,257.416,15877532
2002-06-06,255.063,257.416,251.531,256.529,13559305
2002-06-07,256.529,256.529,252.125,255.941,13035830
2002-06-10,254.186,256.825,252.709,253.005,7546163
2002-06-11,252.709,260.64,252.413,259.175,14946163
2002-06-12,259.771,262.118,256.825,258.883,19956539
2002-06-13,259.175,260.064,251.531,253.298,11536790
2002-06-14,247.701,250.058,242.115,242.713,33675603
2002-06-17,239.765,241.238,232.414,233.591,18178773
2002-06-18,239.467,241.829,236.226,238.292,11159481
2002-06-19,238.292,238.292,226.523,226.523,12814875
2002-06-20,227.702,229.171,223.584,226.523,16197062
2002-06-21,225.351,228.29,223.584,223.877,11645570
2002-06-24,223.584,227.702,221.824,226.232,8678082
2002-06-25,226.523,233.294,226.523,232.414,12998431
2002-06-26,227.993,227.993,222.409,224.758,13334955
2002-06-27,226.824,232.109,226.523,227.993,10234907
2002-06-28,233.883,239.765,232.109,235.941,18974178
2002-07-01,235.348,238.002,231.235,234.468,9249149
2002-07-02,234.175,236.821,230.644,236.226,8161410
2002-07-03,234.764,243.589,233.883,242.713,10544237
2002-07-04,236.821,238.292,232.709,238.292,15955713
2002-07-05,230.055,234.468,227.405,229.463,34229669
2002-07-08,225.936,226.824,217.996,218.285,43322457
2002-07-09,217.704,223.584,217.704,223,20571797
2002-07-10,223,227.405,222.115,223.289,17114832
2002-07-11,222.115,222.7,218.581,220.94,13678267
2002-07-12,220.94,223,212.991,215.054,16251443
2002-07-15,212.106,212.106,208.286,210.053,11757742
2002-07-16,204.167,205.343,198.289,198.289,29640782
2002-07-17,200.932,205.929,199.166,205.343,13569500
2002-07-18,203.283,210.053,203.283,205.929,17080837
2002-07-19,202.982,203.578,193.868,197.692,16764721
2002-07-22,193.573,197.692,192.992,195.042,18630864
2002-07-23,192.108,194.16,190.633,192.691,26547539
2002-07-24,188.28,189.753,183.576,187.106,28529252
2002-07-25,185.641,190.929,180.929,180.929,26822864
2002-07-26,180.047,181.813,178.282,179.756,24436651
2002-07-29,185.337,192.992,184.452,187.696,23824799
2002-07-30,193.573,194.762,191.224,193.281,15891129
2002-07-31,190.346,192.992,187.989,190.633,13569500
2002-08-01,191.514,192.403,183.576,184.452,16027099
2002-08-02,180.047,187.696,180.047,185.337,14500871
2002-08-05,188.575,192.108,183.286,186.806,14929168
2002-08-06,183.871,185.926,181.513,182.399,16785115
2002-08-07,185.337,193.573,185.337,190.929,16825904
2002-08-08,192.691,198.289,192.691,193.868,13814241
2002-08-09,202.701,203.578,199.462,201.524,21992652
2002-08-12,200.339,200.339,197.692,200.055,6879927
2002-08-13,197.104,201.231,197.104,198.289,7814694
2002-08-14,197.397,199.462,195.042,197.692,7481582
2002-08-15,198.578,202.701,197.996,199.462,6404041
2002-08-16,205.929,206.221,203.578,203.578,8137616
2002-08-19,204.756,204.756,200.339,201.524,6271477
2002-08-20,200.632,202.401,197.692,197.692,5880567
2002-08-21,197.104,198.87,194.762,195.042,6631783
2002-08-22,195.042,200.055,195.042,198.289,11818923
2002-08-23,203.873,204.167,201.231,202.401,9663843
2002-08-26,199.462,205.343,199.166,204.756,9677443
2002-08-27,201.817,203.578,199.75,199.75,5683411
2002-08-28,195.639,197.104,193.573,194.457,10829762
2002-08-29,188.28,191.224,186.221,187.398,21785299
2002-08-30,184.452,185.926,180.929,184.165,25673956
2002-09-02,181.221,181.813,176.516,177.397,20228472
2002-09-03,180.34,183.871,179.458,180.633,23919976
2002-09-04,179.458,183.871,178.574,180.34,16972073
2002-09-05,181.513,186.221,177.986,185.045,22448135
2002-09-06,182.105,182.989,180.047,181.221,16118879
2002-09-09,183.286,190.045,181.221,190.045,12532747
2002-09-10,188.877,189.753,186.522,187.696,7430594
2002-09-11,190.045,190.633,187.398,188.575,5758200
2002-09-12,184.749,188.877,184.165,188.28,6240878
2002-09-13,179.458,183.286,179.163,180.633,32730631
2002-09-17,182.989,188.28,181.813,187.106,13069814
2002-09-18,184.165,188.575,183.576,187.696,12043270
2002-09-19,196.516,197.692,191.514,191.514,17566921
2002-09-20,191.224,194.16,188.28,189.458,8695085
2002-09-24,186.806,187.106,182.399,184.452,9945979
2002-09-25,180.929,187.398,180.929,181.221,10931740
2002-09-26,184.165,186.806,184.165,184.749,9534679
2002-09-27,189.753,192.691,187.989,189.753,12124845
2002-09-30,190.346,190.346,187.989,187.989,8028841
2002-10-01,187.398,191.224,186.806,187.106,15690582
2002-10-02,190.045,190.045,187.106,187.106,7467985
2002-10-03,190.045,190.045,182.682,183.871,16788512
2002-10-04,182.105,182.399,178.863,180.34,12570136
2002-10-07,177.105,177.693,170.337,173.571,18375923
2002-10-08,173.277,173.866,166.803,169.158,18518692
2002-10-09,171.223,172.1,169.158,170.042,17702890
2002-10-10,167.988,169.747,163.268,167.988,8848043
2002-10-11,168.864,170.93,165.919,168.577,16944876
2002-10-15,173.571,174.161,171.223,172.982,10955534
2002-10-16,176.516,179.163,175.335,176.216,13124205
2002-10-17,174.459,177.693,173.571,176.216,8317774
2002-10-18,178.282,180.929,177.693,178.863,17631509
2002-10-21,179.163,179.756,175.627,176.216,9374915
2002-10-22,171.804,172.1,164.449,167.1,19759384
2002-10-23,163.268,166.803,161.802,166.503,18042809
2002-10-24,169.158,169.158,165.919,167.687,9099585
2002-10-25,167.988,170.93,166.218,170.042,8882032
2002-10-28,170.042,170.042,167.687,170.042,5941753
2002-10-29,170.042,172.396,169.457,170.337,6873127
2002-10-30,170.337,175.043,168.577,172.982,7835094
2002-10-31,173.866,174.459,168.28,170.337,6726956
2002-11-01,167.396,168.864,165.334,168.577,7077077
2002-11-05,172.1,175.043,170.337,173.571,10911348
2002-11-06,174.161,174.459,167.396,169.158,12332200
2002-11-07,167.396,168.577,164.449,167.1,16934676
2002-11-08,163.268,165.031,161.214,161.214,12638130
2002-11-11,161.514,162.387,157.39,157.39,13501516
2002-11-12,156.213,160.917,155.916,156.512,12804681
2002-11-13,156.805,157.686,154.443,157.093,18991175
2002-11-14,160.041,162.098,155.332,156.805,17570318
2002-11-15,160.329,163.861,157.978,162.098,11139092
2002-11-18,162.098,162.387,156.512,158.567,10972526
2002-11-19,159.157,161.214,157.093,160.041,9354518
2002-11-20,160.329,166.803,160.041,164.152,10105737
2002-11-21,167.1,168.577,164.749,165.919,8331369
2002-11-22,168.864,169.158,164.449,167.396,8001652
2002-11-25,169.457,173.866,168.864,172.1,13770050
2002-11-26,172.396,172.396,168.577,169.457,7865688
2002-11-27,169.747,175.335,169.747,175.043,11366831
2002-11-28,179.458,184.165,177.986,183.871,24858151
2002-11-29,183.871,183.871,178.863,182.399,10836557
2002-12-02,183.286,183.286,177.105,178.282,8967010
2002-12-03,180.633,180.633,176.516,177.397,5785397
2002-12-04,174.459,174.459,170.635,172.982,11268259
2002-12-05,172.982,173.277,169.747,171.223,8616904
2002-12-06,170.042,171.804,169.457,169.457,12029672
2002-12-09,172.396,174.161,169.158,169.158,14079372
2002-12-10,167.687,172.693,167.396,169.747,6703166
2002-12-11,168.577,168.864,164.449,164.749,11883503
2002-12-12,165.031,167.687,163.861,165.031,8997607
2002-12-13,161.802,163.268,160.917,162.387,20527605
2002-12-16,159.452,161.214,156.512,159.157,17529529
2002-12-17,159.743,160.622,157.978,159.157,12036472
2002-12-18,157.39,159.743,157.39,159.743,11220673
2002-12-19,158.863,160.041,157.686,160.041,10768579
2002-12-20,158.863,160.041,154.443,156.213,11390626
2002-12-24,158.863,160.917,156.805,159.743,15347266
2002-12-25,158.863,159.743,157.686,158.863,5486267
2002-12-26,159.743,164.152,159.452,163.567,7818102
2002-12-27,163.268,164.749,161.514,163.268,7610752
2002-12-30,162.098,162.975,159.743,162.975,3606520
2003-01-06,163.268,169.158,162.975,167.687,10537442
2003-01-07,175.043,175.335,171.515,172.396,27638669
2003-01-08,170.042,170.635,163.567,164.449,14473677
2003-01-09,163.567,166.218,162.387,166.218,10309690
2003-01-10,167.687,167.687,164.152,165.629,8008454
2003-01-14,162.098,164.152,161.214,161.802,10928340
2003-01-15,162.975,163.567,160.917,163.567,16169865
2003-01-16,165.629,170.93,165.031,170.337,32985567
2003-01-17,174.459,181.221,172.1,178.574,40212217
2003-01-20,181.513,182.989,178.574,179.458,37673027
2003-01-21,179.756,183.871,179.458,182.399,17260996
2003-01-22,183.871,185.926,182.399,183.871,16241249
2003-01-23,181.513,187.989,181.221,187.989,18515295
2003-01-24,189.753,191.514,188.575,189.753,25068898
2003-01-27,187.106,189.458,184.749,186.806,13317961
2003-01-28,183.871,184.452,180.929,181.221,11009915
2003-01-29,180.929,180.929,175.92,178.282,20666972
2003-01-30,177.397,179.756,176.516,177.105,7379602
2003-01-31,174.459,175.335,171.804,173.571,16567571
2003-02-03,174.459,182.682,172.396,181.513,15377852
2003-02-04,185.337,187.696,182.399,183.576,16982265
2003-02-05,182.989,185.926,180.34,180.929,11458614
2003-02-06,182.399,184.452,180.633,181.813,10421865
2003-02-07,182.105,183.286,180.929,182.682,5581436
2003-02-10,181.813,184.749,181.813,184.749,8542121
2003-02-12,186.221,191.514,185.641,190.045,21707113
2003-02-13,188.877,192.403,188.575,191.514,14701429
2003-02-14,192.691,197.104,190.346,197.104,26816075
2003-02-17,198.87,200.632,198.578,199.75,17522737
2003-02-18,196.81,197.692,189.458,195.042,17505737
2003-02-19,195.338,196.81,187.696,189.458,10622415
2003-02-20,188.28,191.224,185.926,188.28,12495358
2003-02-21,187.989,191.514,185.926,185.926,9874604
2003-02-24,186.806,188.877,185.926,185.926,11227462
2003-02-25,185.337,185.926,182.105,182.399,12553147
2003-02-26,183.286,187.696,178.282,180.047,12984847
2003-02-27,180.047,183.286,179.458,182.105,8780060
2003-02-28,184.452,189.164,183.871,186.806,12067061
2003-03-03,184.452,188.877,184.452,188.28,9623059
2003-03-04,188.28,190.633,187.696,188.877,9354518
2003-03-05,185.926,189.753,185.641,188.575,8899037
2003-03-06,188.877,189.753,185.337,186.806,6288467
2003-03-07,183.871,186.221,180.633,181.221,7287827
2003-03-10,179.458,181.513,178.282,178.863,10472851
2003-03-11,176.516,180.047,172.693,173.571,11169681
2003-03-12,175.043,178.863,174.747,176.216,12226823
2003-03-13,176.516,178.574,173.571,174.459,11876709
2003-03-14,181.513,182.105,180.047,180.34,25928889
2003-03-17,177.397,178.863,174.161,174.161,8807254
2003-03-18,176.516,177.105,173.571,173.571,11655764
2003-03-19,174.161,174.747,171.223,173.277,10010565
2003-03-20,175.043,179.163,173.866,175.627,15527429
2003-03-24,181.513,181.813,176.812,178.574,12988236
2003-03-25,176.516,181.221,174.459,174.459,13481117
2003-03-26,175.92,177.986,175.043,176.516,9996962
2003-03-27,175.043,177.397,174.459,175.043,8698485
2003-03-28,175.335,180.34,175.043,178.863,14426088
2003-03-31,181.813,182.105,168.864,168.864,12743500
2003-04-01,167.988,173.571,167.687,172.1,12301606
2003-04-02,173.571,174.161,170.635,173.866,14412496
2003-04-03,176.216,177.397,175.335,176.812,17131832
2003-04-04,176.516,178.282,175.335,176.516,16186860
2003-04-07,176.516,178.574,176.216,178.282,13882224
2003-04-08,180.633,184.452,179.756,182.399,19762789
2003-04-09,183.871,184.452,180.047,181.513,12529347
2003-04-10,181.813,181.813,178.282,179.458,8654293
2003-04-11,181.813,184.452,177.693,178.574,19752592
2003-04-14,175.335,177.397,170.93,172.396,17121632
2003-04-15,173.866,174.747,171.223,173.571,11339637
2003-04-16,174.459,175.335,169.457,170.93,12508953
2003-04-17,168.864,170.337,166.803,167.687,12220025
2003-04-18,168.864,170.93,168.28,168.864,9068990
2003-04-21,170.337,171.515,167.687,169.747,10109140
2003-04-22,168.28,168.577,165.334,166.218,8110427
2003-04-23,166.503,166.803,164.749,164.749,7457783
2003-04-24,166.803,167.396,164.152,164.152,8205607
2003-04-25,164.152,164.152,159.157,161.514,11023520
2003-04-28,161.802,161.802,158.863,159.157,6431230
2003-04-30,162.683,166.503,160.041,166.218,15680388
2003-05-01,165.031,167.988,164.152,166.218,9449704
2003-05-02,166.218,167.396,163.861,166.803,7899677
2003-05-06,169.158,172.693,168.28,172.396,9028199
2003-05-07,175.627,178.863,173.866,176.516,28440880
2003-05-08,176.812,176.812,173.277,174.161,9354518
2003-05-09,177.105,177.105,173.571,175.335,14500871
2003-05-12,175.335,175.335,172.396,173.866,8865038
2003-05-13,173.866,175.335,172.693,173.571,16370415
2003-05-14,173.571,174.161,170.93,172.982,13209175
2003-05-15,170.337,170.635,167.1,168.28,11988881
2003-05-16,168.577,170.337,167.1,167.396,8229394
2003-05-19,167.396,168.28,163.268,165.919,10493248
2003-05-20,163.567,165.629,162.683,163.268,9752229
2003-05-21,161.802,163.268,158.567,159.743,21696919
2003-05-22,159.157,162.098,158.567,159.452,19885156
2003-05-23,162.387,167.1,162.098,166.218,23318321
2003-05-26,168.864,168.864,166.503,166.803,11502803
2003-05-27,165.919,167.687,163.567,164.152,13416533
2003-05-28,166.503,167.988,164.449,165.629,7804497
2003-05-29,164.749,166.803,163.861,165.919,12022870
2003-05-30,163.567,165.031,162.387,162.387,15459438
2003-06-02,163.861,167.988,163.567,166.218,11686356
2003-06-03,166.503,167.988,165.919,167.396,9704640
2003-06-04,169.158,170.93,167.988,168.864,8035644
2003-06-05,171.515,174.459,170.042,172.693,16564171
2003-06-06,173.866,178.863,172.982,177.693,17131832
2003-06-09,180.633,182.399,178.863,180.929,14579055
2003-06-10,177.693,180.633,176.812,180.34,8467341
2003-06-11,182.399,186.221,182.105,184.452,17512537
2003-06-12,186.522,186.806,183.871,185.045,14687824
2003-06-13,184.165,184.452,179.163,179.756,24429851
2003-06-16,176.812,178.574,175.335,175.92,8266788
2003-06-17,179.458,180.929,176.216,176.812,16163063
2003-06-18,180.34,182.105,176.516,176.812,13178592
2003-06-19,179.756,179.756,171.804,174.161,17352776
2003-06-20,173.277,178.863,172.396,178.574,11948095
2003-06-23,180.929,184.165,179.163,183.286,16489382
2003-06-24,182.399,182.989,178.282,178.863,7644741
2003-06-25,180.633,183.576,180.633,181.221,9337532
2003-06-26,182.399,182.399,178.282,179.756,7420394
2003-06-27,182.399,182.399,179.163,180.047,7284432
2003-06-30,177.986,181.221,177.105,177.105,18443912
2003-07-01,177.105,184.452,176.516,182.399,18709048
2003-07-02,182.399,190.929,181.221,190.929,20153694
2003-07-03,193.868,200.932,188.28,191.224,32754423
2003-07-04,190.045,192.403,187.989,191.514,16859893
2003-07-07,193.868,197.692,193.281,196.81,17692693
2003-07-08,199.75,203.283,197.692,198.578,26629114
2003-07-09,201.524,203.873,200.632,202.401,18607070
2003-07-10,202.982,206.809,202.401,204.756,27223970
2003-07-11,204.463,204.756,197.104,198.289,22223788
2003-07-14,201.231,201.231,195.042,195.042,11706745
2003-07-15,192.108,195.927,191.811,193.573,19062559
2003-07-16,192.992,196.219,192.691,194.16,11958289
2003-07-17,191.224,192.403,187.696,189.753,10659806
2003-07-18,187.696,191.514,187.696,189.753,11360034
2003-07-22,192.403,192.403,186.806,189.458,10588426
2003-07-23,192.403,193.281,190.045,193.281,14188152
2003-07-24,193.281,195.639,191.514,194.457,13583091
2003-07-25,195.639,196.81,192.108,196.516,13535505
2003-07-28,198.578,201.524,198.289,201.524,18168581
2003-07-29,202.982,203.578,199.462,201.231,15085532
2003-07-30,199.166,201.231,195.042,195.042,8616904
2003-07-31,195.338,199.462,193.281,197.397,14514466
2003-08-01,200.339,202.982,199.166,199.462,17254201
2003-08-04,198.87,203.873,198.87,201.524,16475790
2003-08-05,199.462,199.75,194.762,196.219,12355992
2003-08-06,194.16,200.339,193.868,198.87,13294164
2003-08-07,195.927,196.81,190.633,191.224,12998431
2003-08-08,196.81,198.87,196.516,197.104,15456035
2003-08-11,202.982,205.343,202.105,203.873,17417362
2003-08-12,205.929,210.346,204.463,208.579,17441159
2003-08-13,211.814,217.407,211.523,215.341,20004128
2003-08-14,215.927,219.174,212.991,218.581,14232336
2003-08-15,219.174,221.527,215.927,217.407,10408265
2003-08-18,217.112,218.882,215.927,218.285,9493887
2003-08-19,218.882,223.877,217.996,223,18780428
2003-08-20,221.527,228.29,220.638,227.116,20891316
2003-08-21,224.177,228.882,222.7,226.824,15456035
2003-08-22,227.993,227.993,221.824,223.289,10748181
2003-08-25,220.94,223,215.927,216.521,12903258
2003-08-26,214.757,224.758,214.461,223.877,13984194
2003-08-27,224.467,226.232,220.058,220.058,11475609
2003-08-28,223,223,217.407,217.996,14562060
2003-08-29,220.94,221.527,218.581,219.174,8389160
2003-09-01,222.115,228.882,220.94,228.29,13756452
2003-09-02,227.993,228.29,221.235,223.289,13399539
2003-09-03,225.646,225.646,219.764,220.349,14524663
2003-09-04,222.7,224.758,220.349,222.7,8378960
2003-09-05,222.7,223.584,220.349,222.115,9667246
2003-09-08,222.115,223.289,220.058,220.638,7743316
2003-09-09,223.289,228.29,222.409,227.405,15388055
2003-09-10,225.646,228.586,223.584,225.059,13627283
2003-09-11,223,230.055,222.7,225.646,15462832
2003-09-12,228.586,228.586,222.409,226.824,24827551
2003-09-16,228.882,231.52,225.936,230.944,9374915
2003-09-17,232.709,235.348,229.463,235.348,26479550
2003-09-18,234.764,235.059,231.235,233.591,18950392
2003-09-19,235.649,236.533,229.171,229.171,17539729
2003-09-22,229.171,229.463,220.94,223.877,10754981
2003-09-24,223.877,230.944,223.877,227.702,14881580
2003-09-25,223.584,225.059,220.349,222.115,14150755
2003-09-26,222.409,229.759,222.409,226.824,18498298
2003-09-29,227.116,230.944,226.824,229.759,24429851
2003-09-30,232.414,232.995,222.7,222.7,16241249
2003-10-01,222.115,231.235,222.115,228.882,10717598
2003-10-02,232.995,251.237,231.821,248.293,34783733
2003-10-03,251.237,262.418,250.058,258.003,43573993
2003-10-06,259.175,260.353,256.529,256.825,19371884
2003-10-07,256.825,258.584,254.764,256.529,16489382
2003-10-08,255.356,255.941,252.413,253.298,14585849
2003-10-09,252.125,253.594,249.468,250.355,8977215
2003-10-10,248.593,257.121,248.593,255.941,14980152
2003-10-14,258.003,261.825,257.416,258.298,23474685
2003-10-15,257.121,257.416,251.237,254.186,18946987
2003-10-16,255.063,260.353,254.764,259.771,14667427
2003-10-17,260.949,263.888,259.771,262.418,17461551
2003-10-20,258.298,265.949,258.003,265.653,29450424
2003-10-21,263.603,264.184,251.531,254.186,17838854
2003-10-22,254.186,254.186,243.884,245.647,16791912
2003-10-23,238.292,241.53,230.356,232.109,24205509
2003-10-24,235.348,236.821,229.759,234.764,14599449
2003-10-27,235.059,238.292,233.591,235.941,12301606
2003-10-28,236.821,239.467,234.468,235.941,17828659
2003-10-29,240.646,241.238,234.468,238.002,16744321
2003-10-30,238.292,240.938,235.649,239.467,14099764
2003-10-31,238.292,240.35,233.883,235.348,11438214
2003-11-04,244.176,248.89,242.411,246.531,23984560
2003-11-05,246.82,250.058,241.53,249.177,19575836
2003-11-06,249.468,249.468,240.646,241.829,10714195
2003-11-07,239.18,248.002,238.584,248.002,16441801
2003-11-10,244.176,244.768,239.467,244.176,8868440
2003-11-11,238.292,240.061,232.414,234.468,13821036
2003-11-12,233.883,236.821,228.586,230.356,9776021
2003-11-13,233.294,235.649,231.52,233.294,10228112
2003-11-14,232.709,235.941,231.52,231.52,12916848
2003-11-17,230.356,230.644,223,224.758,11145884
2003-11-18,227.116,227.116,218.581,220.349,13518505
2003-11-19,220.058,221.527,216.521,216.521,10075148
2003-11-20,219.174,221.527,215.341,218.581,8225999
2003-11-21,219.764,221.824,217.996,218.285,8198802
2003-11-25,221.235,221.235,212.991,213.873,16883685
2003-11-26,215.054,220.638,215.054,220.349,10197512
2003-11-27,219.174,222.7,217.704,220.349,8576107
2003-11-28,220.94,221.527,215.341,216.815,8810657
2003-12-01,212.408,218.581,211.523,217.407,14922371
2003-12-02,218.285,221.824,216.815,217.704,20609180
2003-12-03,217.112,223.877,215.638,222.115,17006060
2003-12-04,225.059,229.463,223,229.463,30966460
2003-12-05,228.882,229.171,225.936,228.882,13351952
2003-12-08,229.171,229.171,221.527,221.527,12787686
2003-12-09,222.115,222.7,215.341,220.638,10860359
2003-12-10,217.704,217.996,213.575,215.341,10605415
2003-12-11,216.521,218.882,212.699,217.704,9517685
2003-12-12,223.584,227.702,222.409,225.646,35541749
2003-12-15,231.235,235.941,230.055,234.764,23923376
2003-12-16,229.759,231.52,228.29,229.759,10221312
2003-12-17,228.29,230.356,227.993,228.586,10357276
2003-12-18,229.463,235.941,229.463,231.821,13902614
2003-12-19,236.226,238.873,235.059,238.292,20282864
2003-12-22,240.646,242.713,238.873,240.061,11594576
2003-12-24,238.292,238.584,235.059,236.821,9701240
2003-12-25,238.292,241.238,236.226,241.238,6988694
2003-12-26,241.829,248.293,241.829,248.293,20061914
2003-12-29,248.593,248.89,245.946,245.946,5482867
2003-12-30,250.058,253.881,250.058,253.881,11611573
2004-01-05,256.529,258.298,253.881,257.709,8368760
2004-01-06,257.416,257.416,250.355,253.881,9473490
2004-01-07,255.941,255.941,248.002,250.058,13797241
2004-01-08,248.593,252.709,248.593,249.177,10703990
2004-01-09,249.468,252.709,245.946,252.413,16574365
2004-01-13,246.531,248.002,243.589,246.82,18712442
2004-01-14,242.115,248.293,241.829,245.355,17393565
2004-01-15,247.42,252.413,247.121,248.89,23495079
2004-01-16,247.42,249.177,245.058,246.82,18127789
2004-01-19,245.355,256.529,245.058,253.881,22060627
2004-01-20,253.881,253.881,250.65,250.65,11536790
2004-01-21,247.701,248.89,245.946,246.531,16390812
2004-01-22,247.42,248.293,242.411,245.058,18923195
2004-01-23,248.002,249.762,245.058,247.121,21526955
2004-01-26,245.058,248.002,243.589,247.121,13766650
2004-01-27,250.058,250.058,240.938,241.53,19317503
2004-01-28,238.292,240.646,238.292,239.765,16788512
2004-01-29,236.821,237.703,232.109,235.059,16931279
2004-01-30,236.821,240.35,234.764,236.533,18416717
2004-02-02,234.764,238.292,233.591,233.591,14912169
2004-02-03,234.468,234.764,225.059,231.235,20408628
2004-02-04,232.709,232.709,226.523,226.523,13287361
2004-02-05,226.523,232.709,226.232,229.759,18576478
2004-02-06,232.709,235.941,231.52,235.059,16370415
2004-02-09,238.002,238.584,230.944,231.235,17689293
2004-02-10,231.821,233.883,229.463,232.995,14167755
2004-02-12,235.941,238.002,235.348,235.348,15330268
2004-02-13,237.703,243.589,237.114,241.238,17774273
2004-02-16,241.238,246.82,241.238,245.946,15381257
2004-02-17,245.647,246.82,244.474,245.946,12447764
2004-02-18,247.701,247.701,242.411,242.411,12420575
2004-02-19,244.176,247.701,242.996,245.946,9160773
2004-02-20,247.121,248.002,243.299,244.474,9983368
2004-02-23,246.239,248.593,245.058,247.42,8246388
2004-02-24,248.002,248.293,238.292,240.938,11159481
2004-02-25,238.873,242.996,238.873,240.646,9616257
2004-02-26,242.411,245.355,241.238,245.355,7097474
2004-02-27,247.121,253.298,245.355,248.593,18980981
2004-03-01,253.005,256.825,251.531,256.244,24463845
2004-03-02,260.353,262.711,256.825,260.64,27359939
2004-03-03,261.825,264.769,259.771,261.825,21805694
2004-03-04,260.353,263.002,255.648,255.648,11907298
2004-03-05,257.709,263.298,256.529,263.298,19738995
2004-03-08,264.184,267.712,263.298,264.184,20136697
2004-03-09,261.233,267.712,261.233,267.712,11533392
2004-03-10,267.712,267.712,258.883,260.353,13722461
2004-03-11,255.063,260.353,254.764,258.584,12593939
2004-03-12,255.648,259.476,254.186,257.709,24253093
2004-03-15,261.233,264.475,260.353,260.949,8647496
2004-03-16,261.233,262.711,257.416,257.709,8654293
2004-03-17,260.949,266.242,260.64,264.769,19800175
2004-03-18,270.658,270.658,262.418,262.418,18617267
2004-03-19,261.825,266.539,260.949,263.298,8980613
2004-03-22,260.353,260.64,255.356,258.883,9891590
2004-03-23,258.003,265.357,256.244,261.233,12396781
2004-03-24,263.888,266.838,262.418,264.184,21571144
2004-03-25,267.712,274.177,267.126,274.177,23294524
2004-03-26,275.07,278.89,275.07,278.301,16285437
2004-03-29,279.478,281.251,274.177,275.959,10489840
2004-03-30,278.301,278.301,270.065,271.242,11251267
2004-03-31,271.535,278.301,271.535,274.774,18797423
2004-04-01,281.54,284.49,278.602,283.891,22638491
2004-04-02,283.891,283.891,280.363,281.54,14531458
2004-04-05,285.071,285.368,281.839,283.302,11193468
2004-04-06,285.071,290.661,283.891,288.895,19375284
2004-04-07,287.714,288.307,283.891,285.653,11169681
2004-04-08,285.368,292.131,283.891,291.242,17196412
2004-04-09,291.535,292.718,286.249,291.535,29984099
2004-04-12,293.892,299.193,291.535,297.13,24171515
2004-04-13,298.592,300.363,296.543,297.13,11744142
2004-04-14,291.242,296.543,291.242,294.773,16037296
2004-04-15,293.303,294.192,280.948,284.192,20976294
2004-04-16,281.251,284.192,279.775,283.891,11740745
2004-04-19,281.251,282.717,272.72,275.959,11584376
2004-04-20,274.774,283.01,273.597,279.775,14687824
2004-04-21,280.656,283.891,277.42,280.363,15646388
2004-04-22,281.839,283.302,275.363,275.363,16836104
2004-04-23,275.658,275.959,269.773,273.009,23668440
2004-04-26,273.893,273.893,268.299,270.658,17240601
2004-04-27,276.54,283.598,275.363,279.187,32836001
2004-04-28,282.13,282.414,278.602,278.602,15687182
2004-04-30,270.658,272.424,267.712,267.712,16292227
2004-05-06,267.126,267.126,259.175,260.64,20578591
2004-05-07,257.709,262.118,254.764,255.063,23797607
2004-05-10,252.125,253.881,235.941,240.061,30623146
2004-05-11,240.35,247.42,237.41,241.829,31775465
2004-05-12,247.701,252.709,244.474,249.177,29079924
2004-05-13,247.121,247.701,235.941,236.226,18260356
2004-05-14,233.294,238.292,232.109,237.703,25293245
2004-05-17,236.821,236.821,226.523,227.405,13114003
2004-05-18,228.29,232.414,228.29,229.463,17770876
2004-05-19,231.235,241.829,230.644,241.53,22366555
2004-05-20,235.649,241.829,234.175,238.002,16394212
2004-05-21,240.938,247.701,240.35,246.239,13052830
2004-05-24,245.058,248.593,244.176,246.239,11067711
2004-05-25,245.058,245.647,237.703,238.292,13161594
2004-05-26,244.176,246.239,242.115,246.239,9993568
2004-05-27,245.647,248.593,242.411,244.768,10296090
2004-05-28,247.701,249.468,246.239,247.701,9860993
2004-05-31,247.701,250.058,245.647,249.468,12706103
2004-06-01,247.701,250.058,246.239,248.593,9888188
2004-06-02,249.762,249.762,245.355,248.593,8450343
2004-06-03,250.058,250.65,240.061,242.115,15724569
2004-06-04,239.18,240.938,235.649,237.41,14895179
2004-06-07,241.238,247.701,241.238,247.121,13834630
2004-06-08,248.593,250.943,247.121,250.65,20378044
2004-06-09,251.237,252.125,249.177,251.531,20962702
2004-06-10,248.593,256.529,248.293,255.063,16091685
2004-06-11,255.063,260.64,254.474,260.064,37581257
2004-06-14,258.584,260.353,257.121,258.584,18705650
2004-06-15,259.771,259.771,253.298,255.648,19354886
2004-06-16,256.529,259.476,252.709,254.764,16972073
2004-06-17,256.529,258.003,255.648,257.709,14140553
2004-06-18,257.709,257.709,250.058,253.005,9378323
2004-06-21,254.474,260.64,254.474,258.003,19677808
2004-06-22,258.003,258.003,252.125,255.941,9952776
2004-06-23,258.584,258.584,247.701,249.468,22033438
2004-06-24,246.531,249.177,244.474,245.058,23726226
2004-06-25,245.355,246.239,242.411,245.058,22380147
2004-06-28,245.355,248.002,244.474,245.058,14548458
2004-06-29,244.176,244.768,239.467,242.115,25877903
2004-06-30,243.299,244.768,240.35,240.35,28454472
2004-07-01,242.411,245.355,242.115,243.884,23998159
2004-07-02,242.996,245.355,242.713,245.058,22985202
2004-07-05,242.115,242.713,239.18,240.35,12056862
2004-07-06,240.061,241.53,238.292,238.292,10051351
2004-07-07,235.649,238.584,232.414,238.584,22669085
2004-07-08,237.703,239.18,234.468,238.292,19157736
2004-07-09,238.584,240.938,237.41,240.938,15904724
2004-07-12,242.411,246.531,242.411,245.355,20636370
2004-07-13,246.531,250.058,245.647,250.058,20000731
2004-07-14,254.474,255.356,250.058,250.943,27812025
2004-07-15,251.237,251.237,246.82,250.058,13814241
2004-07-16,250.355,250.355,245.946,250.058,13345150
2004-07-20,249.762,249.762,244.768,246.531,7270833
2004-07-21,247.701,248.89,245.647,246.531,4939000
2004-07-22,244.176,245.355,243.299,244.176,7002294
2004-07-23,243.299,245.355,242.713,242.996,10068354
2004-07-26,241.829,242.713,239.467,241.238,4197976
2004-07-27,239.467,241.53,236.226,237.703,9544874
2004-07-28,238.584,238.584,234.468,235.649,15513821
2004-07-29,235.941,237.703,234.764,237.114,10411665
2004-07-30,240.646,247.42,240.061,245.647,22298574
2004-08-02,251.531,251.531,247.42,249.762,29627188
2004-08-03,249.762,251.237,247.701,250.65,11281851
2004-08-04,249.468,249.468,243.589,247.121,10149926
2004-08-05,250.058,253.005,248.89,251.237,16346621
2004-08-06,248.293,253.298,247.42,252.413,11941295
2004-08-09,249.468,255.356,248.89,255.356,13708866
2004-08-10,255.648,257.121,254.186,256.825,17607712
2004-08-11,257.416,260.064,255.941,260.064,12573536
2004-08-12,260.353,262.118,258.584,258.883,12033070
2004-08-13,255.941,255.941,251.237,251.531,16071290
2004-08-16,250.058,251.237,245.647,250.058,9905190
2004-08-17,251.531,257.416,251.531,255.356,15085532
2004-08-18,253.005,256.244,253.005,255.356,10489840
2004-08-19,259.771,263.888,258.584,263.002,17203207
2004-08-20,264.184,267.415,263.603,265.949,18722634
2004-08-23,266.838,268.004,264.769,265.949,18066601
2004-08-24,265.653,267.126,263.888,265.068,15619196
2004-08-25,259.175,266.242,259.175,264.475,17563523
2004-08-26,265.949,266.539,262.418,264.475,10771984
2004-08-27,262.711,265.357,262.418,265.068,13219386
2004-08-30,263.888,267.126,261.825,266.242,10197512
2004-08-31,263.603,266.242,261.233,261.825,11801925
2004-09-01,261.825,263.002,260.353,261.233,10860359
2004-09-02,263.888,264.475,261.825,263.888,11859714
2004-09-03,266.242,267.415,263.603,265.357,13049422
2004-09-06,266.838,280.067,266.838,278.301,29562607
2004-09-07,278.301,280.067,275.658,277.42,27869816
2004-09-08,278.301,280.656,276.828,277.718,20520805
2004-09-09,276.828,278.602,272.72,272.72,12124845
2004-09-10,269.773,272.123,268.597,271.831,31082032
2004-09-13,272.123,278.012,272.123,277.125,7257233
2004-09-14,278.602,279.775,276.828,277.718,13855027
2004-09-15,275.363,278.89,273.304,274.177,14028388
2004-09-16,271.242,272.72,270.065,271.242,9092793
2004-09-17,269.187,272.424,268.004,270.361,19147537
2004-09-21,271.242,271.831,267.415,267.712,12050062
2004-09-22,270.658,278.301,270.361,276.54,39542576
2004-09-24,272.123,273.304,267.712,269.477,27818827
2004-09-27,271.242,272.123,266.838,266.838,11747545
2004-09-28,265.653,267.126,263.603,266.242,14640235
2004-09-29,269.187,270.943,263.888,263.888,13409739
2004-09-30,265.068,273.597,265.068,271.535,17512537
2004-10-01,276.54,281.54,276.54,279.478,32210556
2004-10-04,282.13,284.775,281.839,283.598,17036654
2004-10-05,282.414,283.891,280.656,282.414,20850527
2004-10-06,283.302,289.184,283.01,287.425,21489564
2004-10-07,288.307,291.535,287.714,289.184,22152405
2004-10-08,291.242,292.415,290.365,292.415,16938076
2004-10-12,292.415,293.015,289.483,290.365,15761963
2004-10-13,290.073,295.658,289.483,289.773,24314284
2004-10-14,280.948,280.948,274.177,274.774,43465221
2004-10-15,273.597,280.656,273.597,280.067,26578128
2004-10-18,278.602,279.775,274.177,275.658,11482401
2004-10-19,275.07,275.959,270.658,271.831,19582633
2004-10-20,268.892,269.477,262.418,264.184,32394112
2004-10-21,265.357,266.242,263.298,264.184,13899216
2004-10-22,267.126,272.424,265.949,270.943,15415246
2004-10-25,269.187,269.773,265.068,268.299,15609002
2004-10-26,266.838,268.299,265.357,265.653,10564629
2004-10-27,265.068,269.187,262.711,262.711,10224709
2004-10-28,265.653,273.009,265.068,272.72,12661917
2004-10-29,263.888,268.299,262.118,262.118,24827551
2004-11-01,267.712,271.535,266.838,270.658,19116942
2004-11-02,268.892,272.123,268.299,272.123,12631322
2004-11-04,279.187,279.775,277.42,279.187,21248227
2004-11-05,280.656,283.598,280.656,282.717,15738168
2004-11-08,281.54,282.13,273.304,274.481,19538442
2004-11-09,272.123,275.959,270.361,270.658,17485345
2004-11-10,270.658,270.658,266.539,266.838,23008996
2004-11-11,268.004,268.892,265.949,266.838,19344692
2004-11-12,263.888,270.065,263.888,268.299,23913179
2004-11-15,268.892,271.831,268.597,270.658,14252725
2004-11-16,273.597,277.125,272.123,275.363,22295174
2004-11-17,274.177,275.959,271.242,274.481,14884974
2004-11-18,275.658,276.54,271.242,271.831,8351766
2004-11-19,275.959,277.42,274.774,275.959,12736692
2004-11-22,274.774,274.774,266.539,268.004,19908958
2004-11-24,250.355,258.003,250.355,251.531,100421755
2004-11-25,256.244,261.233,255.063,261.233,36262369
2004-11-26,260.949,261.233,258.584,258.883,17447954
2004-11-29,260.064,262.711,260.064,261.233,22675879
2004-11-30,261.53,263.888,258.883,262.418,29273671
2004-12-01,261.825,262.418,259.771,260.353,23059988
2004-12-02,261.233,263.002,259.771,260.64,19749189
2004-12-03,260.64,260.64,257.416,259.476,28468066
2004-12-06,253.594,256.825,251.828,253.298,35167838
2004-12-07,255.356,255.648,252.413,253.881,21792096
2004-12-08,253.005,254.474,251.531,253.594,19963347
2004-12-09,254.186,254.186,247.42,247.42,26901047
2004-12-10,247.121,252.413,246.531,250.355,44858877
2004-12-13,250.65,252.125,248.593,249.762,15867335
2004-12-14,251.531,255.063,250.943,254.474,22070824
2004-12-15,257.416,258.883,255.356,258.003,21407988
2004-12-16,258.298,260.353,256.244,258.584,19351489
2004-12-17,258.883,259.175,256.529,257.416,16190257
2004-12-20,255.941,257.416,253.881,254.186,20666972
2004-12-21,256.529,260.064,255.356,259.175,18464303
2004-12-22,260.64,263.603,260.353,263.298,24409459
2004-12-24,265.949,270.361,265.357,269.477,26503347
2004-12-27,267.712,268.299,265.949,268.004,10802562
2004-12-28,267.415,270.361,266.838,270.065,7573360
2004-12-29,271.242,271.535,268.004,268.892,7682127
2004-12-30,270.658,270.943,268.892,270.361,4316950
2005-01-04,269.477,270.943,269.187,270.658,4830228
2005-01-05,269.187,269.773,266.838,267.712,11366831
2005-01-06,266.242,270.065,264.769,270.065,21482772
2005-01-07,272.123,276.244,272.123,275.363,30007899
2005-01-11,275.959,278.012,274.774,274.774,23372710
2005-01-12,273.893,275.07,272.123,273.304,13664680
2005-01-13,270.943,273.597,270.943,272.123,11611573
2005-01-14,269.477,276.244,269.477,275.07,17328982
2005-01-17,278.89,283.01,278.602,281.839,31935228
2005-01-18,282.13,282.13,277.42,279.775,11428025
2005-01-19,279.478,281.251,277.718,279.187,11407620
2005-01-20,279.187,279.187,276.828,277.42,11563989
2005-01-21,273.893,276.54,271.831,273.304,18749839
2005-01-24,273.597,274.481,271.831,274.481,10812770
2005-01-25,274.774,277.125,272.424,277.125,9538076
2005-01-26,278.301,281.251,277.718,280.067,16220857
2005-01-27,278.89,280.948,277.42,280.363,18124387
2005-01-28,281.251,283.01,279.187,281.54,13341753
2005-01-31,281.54,284.775,279.775,282.717,11509600
2005-02-01,282.13,283.302,280.363,281.839,12740100
2005-02-02,280.948,283.598,280.948,283.302,16190257
2005-02-03,283.302,285.949,281.839,285.368,17614515
2005-02-04,286.537,287.13,282.13,287.13,22179597
2005-02-07,285.368,290.365,284.49,288.895,25330637
2005-02-08,287.425,287.714,284.775,285.653,19630222
2005-02-09,287.425,290.661,286.842,288.599,18943589
2005-02-10,288.307,292.415,288.01,292.131,19392281
2005-02-14,293.603,297.13,293.303,295.37,21397794
2005-02-15,295.07,295.37,292.131,292.415,15153510
2005-02-16,292.415,295.658,292.415,294.192,14130358
2005-02-17,292.718,295.954,292.415,293.603,14670827
2005-02-18,293.603,298.305,293.303,298.015,12485159
2005-02-21,299.486,300.071,297.716,298.015,10996318
2005-02-22,298.305,301.244,296.84,301.244,12570136
2005-02-23,300.659,305.37,299.486,304.783,25959481
2005-02-24,307.721,312.723,307.135,311.843,31336968
2005-02-25,310.954,314.192,308.902,311.843,21948460
2005-02-28,316.253,316.253,313.307,313.607,21074869
2005-03-01,312.13,316.545,312.13,315.965,14276527
2005-03-02,315.965,317.435,314.192,314.192,14021591
2005-03-03,308.31,311.256,306.248,306.546,32747631
2005-03-04,310.372,312.429,306.841,311.549,16367021
2005-03-07,312.13,313.018,308.015,309.19,16785115
2005-03-08,308.015,308.609,304.183,304.183,16649146
2005-03-09,301.244,305.664,300.363,304.183,27030217
2005-03-10,302.718,308.609,302.428,307.135,18950392
2005-03-11,304.183,309.779,301.836,302.428,36945607
2005-03-14,305.075,305.664,303.308,303.89,9334134
2005-03-15,309.779,309.779,304.783,306.841,16316029
2005-03-16,306.841,311.256,305.959,310.372,14918971
2005-03-17,308.31,310.954,306.546,308.902,13127605
2005-03-18,304.486,309.48,304.486,305.959,18712442
2005-03-22,308.609,308.609,305.959,306.841,12587139
2005-03-23,306.841,310.372,301.836,308.902,16567571
2005-03-24,303.015,303.308,297.424,298.015,27489111
2005-03-25,299.193,302.428,297.716,302.428,16424804
2005-03-28,300.071,302.428,299.193,299.786,4337342
2005-03-29,299.786,299.786,292.718,294.773,13114003
2005-03-30,288.895,291.83,285.071,286.842,27054017
2005-03-31,287.13,294.192,287.13,290.958,19116942
2005-04-01,289.184,295.37,288.599,295.37,17672295
2005-04-04,296.255,299.193,295.07,298.015,13015428
2005-04-05,299.486,301.244,298.592,298.592,16237841
2005-04-06,300.951,301.836,299.486,300.951,10690398
2005-04-07,300.951,301.244,295.658,298.015,17743681
2005-04-08,300.071,301.542,299.786,300.363,14507669
2005-04-11,299.786,299.786,295.658,295.954,7488374
2005-04-12,294.192,295.37,292.131,292.415,12056862
2005-04-13,293.603,295.37,291.535,293.303,10255301
2005-04-14,290.365,290.958,286.842,288.307,15965913
2005-04-15,285.949,286.249,281.251,281.251,18600273
2005-04-18,275.07,277.42,271.242,271.535,24552223
2005-04-19,273.597,277.125,271.535,276.244,30082677
2005-04-20,280.067,280.656,278.602,278.89,22903619
2005-04-21,273.893,281.54,272.123,279.775,21037475
2005-04-22,282.717,283.302,279.478,279.775,16802112
2005-04-25,282.13,282.13,279.478,279.775,10343687
2005-04-26,278.89,283.891,278.89,283.302,13110606
2005-04-27,281.839,290.365,281.839,289.483,25626362
2005-04-28,289.773,293.303,286.537,293.303,23804407
2005-05-02,289.773,290.661,288.307,290.073,13491324
2005-05-06,292.718,293.603,290.958,292.718,21758099
2005-05-09,289.773,291.242,286.842,287.714,23987957
2005-05-10,286.249,286.842,284.192,284.775,20282864
2005-05-11,282.717,282.717,278.89,280.363,17206612
2005-05-12,280.656,283.302,280.067,280.948,14711621
2005-05-13,278.89,279.187,275.959,276.244,17713095
2005-05-16,275.07,275.07,270.361,270.658,17906840
2005-05-17,272.424,274.177,265.068,267.126,21479374
2005-05-18,271.535,274.481,269.773,271.242,17189615
2005-05-19,280.067,280.656,275.959,275.959,25966281
2005-05-20,278.89,282.414,278.012,281.54,17274595
2005-05-23,279.775,280.363,278.301,278.602,10496643
2005-05-24,281.251,282.717,279.478,281.251,10839959
2005-05-25,280.656,281.54,275.363,277.125,16989054
2005-05-26,274.481,276.54,273.893,275.363,15418646
2005-05-27,278.301,284.49,277.42,284.192,18008815
2005-05-30,284.49,285.368,281.839,283.302,15979513
2005-05-31,282.414,288.895,282.13,286.842,24728984
2005-06-01,286.842,289.773,285.653,289.483,9589060
2005-06-02,290.958,293.892,288.599,288.599,22465127
2005-06-03,290.661,292.718,290.073,291.535,11883503
2005-06-06,290.073,294.192,290.073,292.131,10829762
2005-06-07,292.718,292.718,288.01,289.184,7994852
2005-06-08,292.131,296.543,291.242,294.773,19331095
2005-06-09,296.84,298.592,295.954,298.592,26180428
2005-06-10,298.592,300.071,296.255,296.543,27747452
2005-06-13,295.658,298.592,295.37,297.13,9490495
2005-06-14,295.658,297.716,295.37,296.255,8484332
2005-06-15,293.303,295.954,293.015,294.192,23753426
2005-06-16,295.658,298.897,295.658,298.305,9691043
2005-06-17,300.951,303.015,300.363,303.015,11428025
2005-06-20,303.015,303.308,301.244,301.542,9337532
2005-06-21,301.542,303.89,301.542,303.308,12033070
2005-06-22,302.137,302.718,300.363,302.428,9065591
2005-06-23,303.308,307.418,302.718,307.418,15422044
2005-06-24,303.89,307.135,303.89,307.135,13630686
2005-06-27,305.664,307.418,303.89,304.783,15071924
2005-06-28,305.37,307.418,303.015,305.959,13528700
2005-06-29,307.418,308.015,305.664,307.135,15639596
2005-06-30,308.31,308.902,305.959,308.902,14789805
2005-07-01,311.549,312.723,309.19,309.48,22482127
2005-07-04,310.372,311.549,308.902,309.19,10085343
2005-07-05,307.135,308.31,305.959,307.418,18171976
2005-07-06,307.721,309.779,307.418,309.19,10962337
2005-07-07,310.068,310.068,308.015,308.609,9024799
2005-07-08,310.068,311.843,309.19,311.549,18324937
2005-07-11,314.192,314.781,312.13,312.13,11567384
2005-07-12,314.192,314.192,309.48,309.48,13457325
2005-07-13,312.13,313.018,309.48,310.068,12199633
2005-07-14,313.018,314.781,312.13,313.607,10268893
2005-07-15,307.135,307.418,303.308,303.308,42244914
2005-07-19,297.424,300.659,295.07,298.592,36789249
2005-07-20,301.542,307.135,301.542,305.959,18511895
2005-07-21,307.418,308.609,305.37,305.664,14235736
2005-07-22,306.546,306.546,302.428,306.248,9164168
2005-07-25,308.902,310.372,306.841,308.31,16655946
2005-07-26,310.372,313.903,309.48,313.307,23355710
2005-07-27,313.307,314.495,312.723,314.495,9599265
2005-07-28,316.253,317.435,315.077,317.14,14028388
2005-07-29,319.196,320.962,315.669,318.896,18722634
2005-08-01,320.67,321.842,318.609,321.55,14079372
2005-08-02,320.962,323.608,320.67,323.313,15782357
2005-08-03,323.608,323.608,318.896,318.896,9198162
2005-08-04,320.67,320.67,315.377,318.609,9935774
2005-08-05,316.545,317.734,310.372,310.954,14980152
2005-08-08,308.902,315.377,306.841,315.377,19640422
2005-08-09,315.669,323.313,315.377,322.732,23301327
2005-08-10,324.489,331.552,324.489,330.083,22397144
2005-08-11,335.076,340.084,334.195,339.2,22152405
2005-08-12,338.314,342.14,335.076,339.2,23590249
2005-08-15,338.611,349.494,338.314,349.494,21122458
2005-08-16,349.205,349.494,342.439,346.55,14310516
2005-08-17,338.611,344.2,337.141,338.314,24338076
2005-08-18,339.792,343.023,338.03,338.611,14439683
2005-08-19,338.91,340.376,336.26,339.2,10819570
2005-08-22,339.792,344.501,339.2,343.319,11567384
2005-08-23,344.2,344.788,341.261,341.261,16934676
2005-08-24,338.314,341.261,338.314,339.792,13001836
2005-08-25,338.314,339.491,337.141,338.91,12532747
2005-08-26,341.261,341.557,338.03,340.084,6781352
2005-08-29,340.084,340.084,337.734,338.611,7172255
2005-08-30,340.376,345.67,340.084,343.613,10275704
2005-08-31,343.904,345.377,341.846,342.14,8113827
2005-09-01,345.085,349.494,345.085,349.205,12172434
2005-09-02,349.205,350.081,348.02,349.794,13508308
2005-09-05,351.558,353.029,350.382,351.558,15078727
2005-09-06,352.144,352.724,349.205,350.967,11553789
2005-09-07,350.382,351.847,341.846,345.085,15972715
2005-09-08,344.2,344.501,338.03,340.084,15632796
2005-09-09,344.501,349.205,341.261,348.02,26635914
2005-09-12,353.029,355.378,349.794,354.202,16428204
2005-09-13,354.49,358.617,353.029,356.845,14334308
2005-09-14,353.029,355.675,347.432,348.909,22444735
2005-09-15,348.62,355.675,346.55,355.675,15007346
2005-09-16,361.561,361.853,354.79,360.683,20337245
2005-09-20,362.734,369.207,360.683,368.031,24038948
2005-09-21,364.504,371.852,360.683,370.099,26833069
2005-09-22,368.031,375.386,365.673,375.386,26890853
2005-09-26,381.264,397.153,378.917,397.153,32169770
2005-09-27,406.578,412.166,400.094,407.45,52133107
2005-09-28,405.978,414.509,405.978,413.926,28933758
2005-09-29,425.692,439.223,425.11,438.337,40718689
2005-09-30,444.218,444.218,418.046,418.046,43441424
2005-10-03,418.046,422.464,410.393,418.335,20653372
2005-10-04,423.638,424.519,415.398,419.219,19368486
2005-10-05,413.345,417.154,409.805,413.638,18746437
2005-10-06,407.739,409.509,405.389,408.038,26758289
2005-10-07,402.151,406.869,396.266,405.978,21577944
2005-10-11,408.038,429.518,407.155,426.284,27220575
2005-10-12,428.918,435.697,422.464,431.878,22737063
2005-10-13,433.934,436.866,430.106,435.407,28172341
2005-10-14,435.407,435.407,414.509,419.802,25738534
2005-10-17,419.219,419.219,407.739,409.509,14300321
2005-10-18,407.739,417.459,407.739,412.752,17621312
2005-10-19,414.225,414.225,408.038,412.752,13950202
2005-10-20,411.864,416.567,405.978,408.038,20082314
2005-10-21,397.153,407.155,393.034,405.389,13120805
2005-10-24,410.393,410.982,398.626,401.568,9300143
2005-10-25,406.272,413.926,405.389,413.345,14813599
2005-10-26,413.345,423.051,412.166,423.051,15870732
2005-10-27,421.576,431.285,420.686,427.45,14041978
2005-10-28,429.518,439.809,421.269,425.11,39790714
2005-10-31,421.576,424.816,417.755,418.63,37788599
2005-11-01,408.919,410.106,401.568,403.336,31245195
2005-11-02,404.216,407.45,403.336,405.683,29667977
2005-11-04,411.577,411.864,406.272,409.509,35789891
2005-11-07,421.269,422.167,415.698,422.167,24691587
2005-11-08,417.755,421.576,413.926,419.802,17665503
2005-11-09,419.802,420.686,413.638,418.936,15863940
2005-11-10,419.219,422.754,411.864,415.398,13236378
2005-11-11,414.225,414.81,409.22,410.688,16336426
2005-11-14,411.278,413.041,399.798,400.693,12165636
2005-11-15,397.153,400.976,394.215,395.389,18783831
2005-11-16,395.682,398.327,388.92,395.097,26228020
2005-11-17,400.976,415.398,399.51,415.094,30653732
2005-11-18,417.755,419.219,411.278,417.459,23433891
2005-11-21,417.755,418.046,401.568,406.578,21360397
2005-11-22,407.45,410.106,407.155,409.22,18280745
2005-11-24,415.094,415.094,403.336,405.978,13287361
2005-11-25,410.393,412.752,407.45,410.688,17240601
2005-11-28,415.398,428.918,414.225,428.039,37166549
2005-11-29,428.039,431.285,420.686,431.285,24144326
2005-11-30,438.337,440.692,433.342,434.221,39807712
2005-12-01,438.337,439.809,435.407,438.337,17478545
2005-12-02,440.996,452.16,439.519,452.16,35045466
2005-12-05,453.045,460.999,453.045,458.342,26030862
2005-12-06,459.533,466.591,455.106,457.755,23794204
2005-12-07,456.884,464.513,456.289,456.884,17373170
2005-12-08,455.987,456.289,439.223,445.695,17872848
2005-12-09,441.285,455.404,441.285,455.404,25952686
2005-12-12,464.816,467.755,460.999,465.708,21401191
2005-12-13,465.708,469.53,460.112,464.816,13147997
2005-12-14,468.059,469.236,447.171,455.106,20289656
2005-12-15,450.402,462.774,445.695,445.695,19959944
2005-12-16,441.866,451.288,434.221,440.407,19174736
2005-12-19,442.159,446.284,440.996,442.752,8141018
2005-12-20,448.337,455.987,446.586,453.346,11975289
2005-12-21,460.112,463.054,449.526,454.52,12420575
2005-12-22,443.048,448.634,440.407,443.345,29022135
2005-12-26,447.171,448.053,445.403,446.284,9439501
2005-12-27,446.284,446.87,440.407,445.403,9748826
2005-12-28,441.571,450.106,440.407,450.106,11162884
2005-12-29,455.987,455.987,446.284,450.983,10506840
2005-12-30,447.171,450.983,441.285,445.695,7413591
2006-01-04,457.172,460.701,453.045,460.112,15194299
2006-01-05,462.172,469.53,460.112,469.53,20446017
2006-01-06,460.701,468.938,459.533,466.293,16910890
2006-01-10,470.404,472.47,458.644,458.644,18355529
2006-01-11,467.471,468.938,450.402,464.816,20231872
2006-01-12,472.17,476.289,468.059,476.289,26343586
2006-01-13,479.526,479.526,470.699,473.935,25068898
2006-01-16,476.595,477.177,470.995,474.227,23987957
2006-01-17,473.935,480.416,467.755,469.236,24001557
2006-01-18,467.755,468.059,426.574,437.459,29613599
2006-01-19,437.459,465.124,437.168,464.232,31629306
2006-01-20,467.18,467.755,456.573,467.18,21088464
2006-01-23,449.526,468.348,449.526,463.928,16040693
2006-01-24,468.348,477.76,458.941,476.008,24535231
2006-01-25,479.238,486.887,470.107,470.699,22587504
2006-01-26,469.236,474.227,463.928,467.471,19976931
2006-01-27,473.057,476.289,466.293,472.47,29848132
2006-01-30,481.293,512.775,478.356,509.236,57507205
2006-01-31,509.531,512.185,496.013,496.294,29623793
2006-02-01,478.643,496.294,478.643,486.294,49536146
2006-02-02,484.828,491.299,480.416,482.179,27886813
2006-02-03,480.416,483.65,476.289,478.055,16265035
2006-02-06,486.585,486.585,478.055,485.701,16910890
2006-02-07,488.361,494.517,487.174,492.779,23610659
2006-02-08,488.361,489.533,476.881,476.881,25143684
2006-02-09,485.701,485.998,481,483.061,21057875
2006-02-10,483.357,484.828,467.755,470.404,33118137
2006-02-13,470.107,470.107,454.817,458.941,48645558
2006-02-14,450.106,464.816,448.939,461.293,76464389
2006-02-15,463.335,463.335,451.574,455.987,42965533
2006-02-16,456.289,458.342,449.526,449.817,30160860
2006-02-17,441.571,450.983,441.571,444.817,32530084
2006-02-20,445.695,448.939,433.038,435.697,26979231
2006-02-21,448.053,455.987,442.159,455.987,38312065
2006-02-22,453.045,460.999,452.76,459.226,56752586
2006-02-23,458.941,462.774,456.884,461.868,27679461
2006-02-24,458.058,462.461,454.52,462.461,19008173
2006-02-27,463.335,463.335,456.884,462.172,16523379
2006-02-28,462.172,470.699,458.058,470.699,34137886
2006-03-01,468.638,468.638,455.106,455.701,29470827
2006-03-02,462.774,463.928,453.045,454.52,21051077
2006-03-03,450.69,454.226,442.752,445.695,17702890
2006-03-06,441.285,455.404,440.996,455.404,17665503
2006-03-07,451.574,453.643,448.053,451.288,10775373
2006-03-08,444.218,446.586,432.452,438.637,31041248
2006-03-09,441.285,453.943,439.809,451.288,36955804
2006-03-10,442.459,453.943,438.926,450.106,36388146
2006-03-13,455.987,458.941,451.288,457.475,18212767
2006-03-14,455.987,458.342,454.817,456.289,14004591
2006-03-15,458.941,465.405,458.058,463.335,23284335
2006-03-16,463.054,463.335,448.939,451.574,16200454
2006-03-17,456.573,460.112,450.106,460.112,15139918
2006-03-20,462.774,469.83,462.172,468.059,22992007
2006-03-22,461.293,466.876,461.293,465.124,19324297
2006-03-23,465.999,467.18,461.868,462.774,12080659
2006-03-24,466.876,468.638,459.813,467.755,13753050
2006-03-27,467.755,469.53,465.124,466.591,16407807
2006-03-28,467.755,474.814,464.513,473.636,19932742
2006-03-29,474.814,480.114,469.83,478.356,18987778
2006-03-30,481,489.246,480.416,488.361,24769768
2006-03-31,491.299,502.472,491.002,500.714,39522176
2006-04-03,501.005,506.001,499.247,502.472,30028288
2006-04-04,503.072,508.374,500.129,501.295,24453643
2006-04-05,498.066,500.714,489.83,491.002,13532108
2006-04-06,499.247,506.888,497.18,506.001,25436006
2006-04-07,503.072,506.001,498.647,506.001,12845478
2006-04-10,504.539,506.592,500.714,504.239,20588786
2006-04-11,504.539,504.539,496.594,500.414,12801286
2006-04-12,500.714,509.531,498.947,503.639,26064856
2006-04-13,507.769,513.361,501.005,508.064,26061459
2006-04-14,512.475,512.475,502.472,504.239,12753695
2006-04-17,504.539,504.539,497.18,497.475,8589710
2006-04-18,501.596,514.543,500.714,512.475,25755528
2006-04-19,521.306,534.844,520.425,530.719,53540365
2006-04-20,539.536,541.603,534.529,536.597,30133668
2006-04-21,530.123,539.536,523.054,532.481,37254927
2006-04-24,518.948,519.825,511.018,512.475,32458701
2006-04-25,500.714,513.942,492.469,512.475,48747528
2006-04-26,512.185,512.475,501.005,509.531,25232059
2006-04-27,518.363,519.825,508.064,508.96,19711803
2006-04-28,501.596,508.374,496.594,506.307,29443630
2006-05-01,511.899,518.948,506.888,514.828,20078916
2006-05-02,526.603,528.656,518.663,523.364,32020204
2006-05-08,541.008,541.308,528.952,532.786,33339081
2006-05-09,533.653,534.844,529.838,533.077,19021767
2006-05-10,526.603,541.008,524.551,527.48,28604038
2006-05-11,529.552,537.768,528.952,531.305,29858337
2006-05-12,530.995,534.244,518.663,528.656,44807888
2006-05-15,523.655,528.075,516.005,526.303,31710881
2006-05-16,508.655,514.247,486.585,492.184,53921070
2006-05-17,492.184,508.655,485.998,506.888,59692873
2006-05-18,485.417,491.002,476.595,485.701,42663016
2006-05-19,485.701,491.878,475.706,491.878,23073582
2006-05-22,487.767,490.705,465.124,467.755,31065032
2006-05-23,456.573,467.18,451.288,455.404,37401101
2006-05-24,473.057,476.008,462.774,476.008,29548999
2006-05-25,465.124,466.293,455.987,458.058,20133297
2006-05-26,466.293,471.297,460.999,464.816,19191725
2006-05-29,470.699,471.592,459.813,460.999,23206154
2006-05-30,469.83,479.832,463.928,476.289,38777762
2006-05-31,468.059,473.354,462.774,465.124,28474871
2006-06-01,476.881,476.881,464.232,468.348,23770412
2006-06-02,474.227,481.58,461.588,481.58,20598983
2006-06-05,481.58,485.417,471.592,474.814,21153050
2006-06-06,466.876,471.592,463.335,463.644,17006060
2006-06-07,457.172,465.405,448.053,449.223,21227825
2006-06-08,441.285,446.87,426.867,432.452,28219930
2006-06-09,453.943,458.058,439.519,450.983,48407617
2006-06-12,442.159,448.337,439.223,443.637,18977584
2006-06-13,434.806,438.926,419.802,419.802,24338076
2006-06-14,419.802,432.452,416.286,425.398,23845198
2006-06-15,443.048,449.817,438.637,445.403,34494803
2006-06-16,465.999,470.404,457.475,469.83,29715568
2006-06-19,465.999,466.876,453.346,455.701,19494256
2006-06-20,446.87,451.871,440.996,442.459,27332744
2006-06-21,448.337,450.402,435.407,440.692,21384191
2006-06-22,447.756,459.813,447.171,457.475,26119239
2006-06-23,456.289,456.289,445.98,453.643,21197246
2006-06-26,455.987,468.638,452.452,462.461,24049146
2006-06-27,457.475,468.938,456.884,468.638,22305369
2006-06-28,464.816,464.816,458.058,460.999,21812494
2006-06-29,464.816,468.348,463.335,467.755,21289021
2006-06-30,473.636,478.055,471.297,475.411,35334399
2006-07-03,476.881,487.174,476.881,484.828,24677990
2006-07-04,491.299,491.299,477.76,479.832,20123103
2006-07-05,469.236,479.238,468.348,473.354,18658056
2006-07-06,475.115,481.873,470.995,479.526,19208723
2006-07-07,491.299,491.299,470.995,474.227,33121537
2006-07-10,466.293,485.998,465.405,485.417,24779962
2006-07-11,485.417,486.585,475.706,478.356,15187502
2006-07-12,478.643,481,470.995,473.636,18358931
2006-07-13,470.699,484.24,469.236,476.595,22896827
2006-07-14,475.115,487.174,471.592,478.643,27757647
2006-07-18,467.755,468.938,450.402,451.574,29362057
2006-07-19,453.045,456.884,448.939,450.983,24385665
2006-07-20,461.868,477.76,461.868,474.814,27074406
2006-07-21,470.699,480.709,468.348,478.356,26282398
2006-07-24,473.935,474.814,460.701,469.53,26299392
2006-07-25,478.356,480.709,474.227,476.881,30864485
2006-07-26,485.701,487.174,480.709,483.357,25034904
2006-07-27,486.585,509.531,485.998,505.711,58897462
2006-07-28,514.247,518.663,508.064,512.185,32601462
2006-07-31,516.005,522.488,513.942,513.942,30803296
2006-08-01,503.939,519.539,503.939,514.828,32047393
2006-08-02,511.018,512.775,507.473,510.417,19242717
2006-08-03,508.655,514.247,505.711,512.185,19331095
2006-08-04,509.831,509.831,499.523,501.596,22383557
2006-08-07,500.129,502.777,486.294,487.174,18919790
2006-08-08,490.121,500.414,488.94,497.18,27373536
2006-08-09,495.408,504.84,489.246,504.539,18457504
2006-08-10,506.307,513.361,505.711,512.775,26428562
2006-08-11,511.289,511.289,497.766,500.129,23076979
2006-08-14,491.586,502.777,489.533,499.247,16968671
2006-08-15,500.714,502.186,497.766,498.647,15473030
2006-08-16,506.592,508.374,502.472,505.12,20619383
2006-08-17,508.064,509.831,505.416,506.001,14511066
2006-08-18,506.307,511.018,503.353,510.713,14422691
2006-08-21,502.472,507.769,500.414,501.295,15048141
2006-08-22,500.414,508.96,499.523,506.888,18739639
2006-08-23,510.127,511.018,506.592,509.236,14252725
2006-08-24,509.236,509.236,502.472,503.939,13215986
2006-08-25,504.539,508.064,501.886,502.472,10149926
2006-08-28,502.777,503.639,492.779,493.645,15466232
2006-08-29,493.96,499.523,493.35,496.013,10285893
2006-08-30,495.117,498.647,486.887,488.94,19453464
2006-08-31,492.469,500.129,489.83,499.823,15442443
2006-09-01,495.708,496.294,487.767,491.299,21805694
2006-09-04,498.947,498.947,495.117,496.594,14347905
2006-09-05,498.066,498.066,493.35,494.822,11251267
2006-09-06,496.884,498.356,490.409,492.469,21686724
2006-09-07,488.649,489.533,470.404,472.17,35766096
2006-09-08,466.591,480.114,466.591,475.115,39175465
2006-09-11,480.709,482.179,466.591,466.876,22992007
2006-09-12,464.816,464.816,453.643,455.987,28549655
2006-09-13,457.172,460.411,443.936,445.105,41962783
2006-09-14,450.402,459.533,448.634,455.106,31466140
2006-09-15,452.452,453.045,445.98,449.817,26710703
2006-09-19,432.753,444.218,431.285,433.633,58424977
2006-09-20,429.22,429.22,418.936,425.398,51833979
2006-09-21,428.918,439.223,423.927,438.048,49461358
2006-09-22,434.515,440.407,430.106,432.452,27852824
2006-09-25,436.866,436.866,425.692,431.285,38556810
2006-09-26,432.452,434.221,422.464,425.11,28855577
2006-09-27,433.633,441.571,433.038,439.809,36201191
2006-09-28,445.695,451.574,440.996,443.345,44600540
2006-09-29,446.586,446.586,438.048,441.866,16995857
2006-10-02,448.053,455.987,446.586,454.226,34719144
2006-10-03,453.346,453.346,443.936,446.87,25068898
2006-10-04,440.407,441.285,420.403,422.167,69020195
2006-10-05,426.574,428.918,414.225,420.686,57330446
2006-10-06,426.574,439.223,425.11,434.221,55610466
2006-10-10,434.515,445.403,434.221,436.286,35320805
2006-10-11,440.692,445.403,439.223,441.285,40892047
2006-10-12,444.817,444.817,436.286,438.637,25908487
2006-10-13,447.171,454.52,446.586,447.756,44726320
2006-10-16,454.52,459.813,453.943,458.342,34015522
2006-10-17,462.461,463.054,460.411,462.172,35286813
2006-10-18,460.411,464.232,452.452,461.293,45358559
2006-10-19,463.928,466.293,462.172,464.232,23573260
2006-10-20,467.18,476.289,466.591,476.289,27672666
2006-10-23,473.636,475.411,470.995,472.47,20840330
2006-10-24,484.828,484.828,476.595,478.356,27618280
2006-10-25,484.828,490.409,476.595,478.356,40732286
2006-10-26,484.828,491.299,484.24,490.409,30555165
2006-10-27,493.645,494.517,478.055,480.416,37118963
2006-10-30,479.526,485.701,466.876,471.592,38145510
2006-10-31,467.755,476.008,461.293,469.83,49182627
2006-11-01,475.115,475.115,465.708,468.638,30813506
2006-11-02,464.232,469.53,463.054,467.18,33203117
2006-11-06,471.887,477.478,470.107,476.595,20619383
2006-11-07,482.471,483.357,476.008,476.881,22101419
2006-11-08,478.055,481,470.404,470.404,14908774
2006-11-09,471.592,478.055,467.18,470.404,20432430
2006-11-10,470.995,476.881,465.999,469.236,23066790
2006-11-13,464.816,467.18,456.884,458.342,19154331
2006-11-14,467.18,474.814,464.513,471.297,22839038
2006-11-15,475.411,475.411,461.293,462.172,20408628
2006-11-16,470.107,475.411,463.644,464.816,19358286
2006-11-17,455.987,458.058,443.637,447.171,43954704
2006-11-20,447.171,449.817,439.223,440.109,24565818
2006-11-21,444.218,444.524,438.337,438.637,21554155
2006-11-22,436.866,449.223,433.038,448.053,32149376
2006-11-24,448.053,448.053,437.754,439.223,25113089
2006-11-27,435.407,444.218,435.407,444.218,29379046
2006-11-28,435.991,437.754,433.934,437.168,36398349
2006-11-29,443.936,454.52,443.637,450.69,32475692
2006-11-30,457.755,464.816,456.289,464.816,36711068
2006-12-01,464.816,472.748,463.644,472.47,33128334
2006-12-04,472.748,473.057,468.348,470.699,21639130
2006-12-05,476.008,479.526,474.533,476.595,23947173
2006-12-06,484.531,490.705,482.179,490.121,37866782
2006-12-07,494.236,494.822,491.002,492.469,30748913
2006-12-08,492.779,494.822,486.585,488.649,40681300
2006-12-11,491.299,494.236,490.121,492.779,13889019
2006-12-12,497.18,504.539,496.294,500.129,51715010
2006-12-13,491.299,497.18,488.361,493.059,23637848
2006-12-14,494.236,495.708,488.94,493.059,11407620
2006-12-15,498.947,500.129,494.517,495.708,17604315
2006-12-18,504.539,510.417,503.639,507.769,35330997
2006-12-19,508.064,508.064,502.472,505.711,29892319
2006-12-20,502.777,508.064,500.714,506.888,21292414
2006-12-21,508.064,510.713,507.473,510.127,18824617
2006-12-22,509.831,510.127,506.888,508.374,14358100
2006-12-25,511.018,512.775,503.939,510.713,17318787
2006-12-26,512.185,521.887,506.001,521.587,21856675
2006-12-27,525.422,527.174,516.305,518.948,16676338
2006-12-28,520.731,526.018,516.901,526.018,14432886
2006-12-29,526.018,528.075,523.054,523.655,9347724
2007-01-04,520.135,521.016,512.475,513.942,14184744
2007-01-05,494.236,502.777,493.059,497.18,34685155
2007-01-09,500.129,501.295,495.408,499.523,23590249
2007-01-10,500.129,501.596,488.361,491.878,21598346
2007-01-11,499.247,499.247,490.121,491.586,15710977
2007-01-12,498.647,501.295,494.517,498.066,18940192
2007-01-15,497.766,500.714,495.708,497.475,17845662
2007-01-16,500.129,504.539,498.947,502.186,16791912
2007-01-17,501.295,501.295,493.645,499.247,17301790
2007-01-18,503.072,519.539,502.186,516.005,33029759
2007-01-19,516.305,521.016,515.123,519.249,23756815
2007-01-22,528.075,533.653,525.703,528.952,31279187
2007-01-23,528.952,540.717,526.018,538.069,30024891
2007-01-24,544.252,555.717,543.656,551.902,51453274
2007-01-25,558.956,562.2,556.022,558.956,49539538
2007-01-26,551.026,558.08,548.663,555.431,36024432
2007-01-29,553.369,569.845,551.902,569.55,33726589
2007-01-30,571.903,573.666,563.077,566.902,34301050
2007-01-31,572.203,575.438,561.9,567.197,44668532
2007-02-01,567.487,574.261,562.501,573.085,38332470
2007-02-02,570.426,576.91,565.72,572.484,29144505
2007-02-05,563.657,565.139,555.146,556.022,27115197
2007-02-06,563.973,574.261,561.61,572.484,28529252
2007-02-07,572.484,575.728,565.139,573.971,26737886
2007-02-08,573.385,574.261,555.431,559.847,26856864
2007-02-09,562.501,581.306,562.501,577.781,28740005
2007-02-13,582.507,611.916,581.035,608.967,47544220
2007-02-14,608.967,622.214,601.622,614.855,43573993
2007-02-15,626.625,626.625,603.089,614.855,35701513
2007-02-16,603.089,610.439,592.791,598.683,25041704
2007-02-19,597.211,610.439,594.258,607.5,14915563
2007-02-20,614.855,622.214,603.089,622.214,24083137
2007-02-21,617.799,632.493,617.799,620.742,22907021
2007-02-22,629.569,641.33,626.625,639.863,29436838
2007-02-23,642.807,666.328,639.863,657.526,39848503
2007-02-26,661.927,683.986,661.927,681.047,36024432
2007-02-27,681.047,682.524,648.684,651.628,44138257
2007-02-28,572.203,631.036,572.203,626.625,70784369
2007-03-01,626.625,632.493,611.916,628.092,56616622
2007-03-02,626.625,628.092,608.967,613.398,37214138
2007-03-05,594.258,597.211,573.971,582.202,50392733
2007-03-06,584.264,613.398,584.264,608.967,51259526
2007-03-07,632.493,632.493,608.967,613.398,40004867
2007-03-08,610.439,633.99,607.5,633.99,43094716
2007-03-09,633.99,635.442,619.271,628.092,57337244
2007-03-12,644.274,650.151,636.919,648.684,32111984
2007-03-13,648.684,648.684,635.442,638.396,22658880
2007-03-14,617.799,625.148,601.622,611.916,37533668
2007-03-15,617.799,629.569,614.855,623.676,29120716
2007-03-16,619.271,628.092,604.561,611.916,25945886
2007-03-19,610.439,625.148,608.967,625.148,16261646
2007-03-20,628.092,629.569,620.742,623.676,15544410
2007-03-22,636.919,644.274,631.036,644.274,31146618
2007-03-23,650.151,656.039,639.863,644.274,26731089
2007-03-26,647.217,647.217,636.919,639.863,12369592
2007-03-27,632.493,656.039,629.569,644.274,30476982
2007-03-28,648.684,656.039,636.919,642.807,22723471
2007-03-29,641.33,654.567,632.493,653.105,26275611
2007-03-30,656.039,658.978,647.217,647.217,20884516
2007-04-02,650.151,654.567,619.271,619.271,21533755
2007-04-03,638.396,642.807,631.036,639.863,30021493
2007-04-04,645.745,647.217,635.442,645.745,28321908
2007-04-05,639.863,641.33,625.148,629.569,26656314
2007-04-06,628.092,628.092,619.271,623.676,11404218
2007-04-09,625.148,632.493,619.271,626.625,13029025
2007-04-10,620.742,632.493,619.271,623.676,19232517
2007-04-11,628.092,629.569,620.742,623.676,22859432
2007-04-12,614.855,616.332,607.5,614.855,26346981
2007-04-13,619.271,619.271,597.211,600.145,25871106
2007-04-16,600.145,613.398,598.683,611.916,20626172
2007-04-17,616.332,625.148,614.855,622.214,29627188
2007-04-18,629.569,629.569,623.676,626.625,27353142
2007-04-19,623.676,623.676,606.028,611.916,33655211
2007-04-20,611.916,611.916,600.145,607.5,20949100
2007-04-23,616.332,622.214,613.398,616.332,26248411
2007-04-24,606.028,614.855,601.622,611.916,22638491
2007-04-25,613.398,613.398,595.73,603.089,23930176
2007-04-26,607.5,625.148,603.089,625.148,25592370
2007-04-27,632.493,650.151,632.493,633.99,42503258
2007-05-01,657.526,657.526,641.33,641.33,27818827
2007-05-02,648.684,657.526,645.745,656.039,31704079
2007-05-07,676.631,679.575,672.22,675.174,53985664
2007-05-08,675.174,676.631,664.866,667.805,26054656
2007-05-09,667.805,698.705,663.394,698.705,48920886
2007-05-10,708.999,720.759,695.756,700.167,59329154
2007-05-11,688.397,692.827,681.047,688.397,36255574
2007-05-14,704.583,716.358,695.756,697.223,35528152
2007-05-15,691.345,692.827,681.047,685.453,21496374
2007-05-16,686.93,695.756,679.575,689.869,21635733
2007-05-17,689.869,692.827,673.692,678.103,17424157
2007-05-18,681.047,682.524,658.978,667.805,20792739
2007-05-21,669.286,689.869,669.286,683.986,22944413
2007-05-22,679.575,700.167,675.174,697.223,25728334
2007-05-23,692.827,698.705,683.986,685.453,19772986
2007-05-24,681.047,701.639,681.047,697.223,31438946
2007-05-25,686.93,688.397,666.328,676.631,43125302
2007-05-28,688.397,689.869,679.575,682.524,17328982
2007-05-29,678.103,692.827,675.174,691.345,21139455
2007-05-30,694.284,703.116,692.827,692.827,36143405
2007-05-31,701.639,710.476,700.167,706.05,48298842
2007-06-01,714.886,733.997,711.938,726.657,54672297
2007-06-04,732.54,742.828,720.759,723.708,46646848
2007-06-05,731.053,735.479,720.759,728.114,22665682
2007-06-06,731.053,747.244,731.053,744.305,36874221
2007-06-07,732.54,748.701,729.581,747.244,41837016
2007-06-08,732.54,733.997,711.938,717.806,53448587
2007-06-11,729.581,736.936,708.999,717.806,39807712
2007-06-12,726.657,731.053,711.938,719.282,27628472
2007-06-13,700.167,710.476,694.284,707.522,28960947
2007-06-14,722.226,728.114,716.358,716.358,26190625
2007-06-15,728.114,736.936,723.708,736.936,21489564
2007-06-18,748.701,753.122,741.351,741.351,22658880
2007-06-19,741.351,744.305,728.114,731.053,26459166
2007-06-20,741.351,747.244,733.997,738.408,24164718
2007-06-21,732.54,764.887,731.053,760.467,48173078
2007-06-22,756.071,763.42,745.777,763.42,36615893
2007-06-25,757.538,761.953,751.655,753.122,25334037
2007-06-26,741.351,745.777,733.997,738.408,29593196
2007-06-27,732.54,735.479,708.999,711.938,45079824
2007-06-28,706.05,708.999,692.827,700.167,50664666
2007-06-29,704.583,726.657,700.167,722.226,34600180
2007-07-02,731.053,750.188,731.053,744.305,39634348
2007-07-03,754.589,756.071,741.351,745.777,23236746
2007-07-04,751.655,756.071,744.305,745.777,16237841
2007-07-05,750.188,759.01,747.244,750.188,20921908
2007-07-06,748.701,757.538,747.244,756.071,23593657
2007-07-09,763.42,769.308,760.467,766.364,23195954
2007-07-10,778.125,791.362,778.125,781.069,42829572
2007-07-11,779.597,789.89,775.176,781.069,37319515
2007-07-12,791.362,798.732,781.069,788.423,37927965
2007-07-13,809.025,823.73,803.143,822.268,53771509
2007-07-17,834.023,851.677,829.618,847.271,55556078
2007-07-18,835.49,839.921,814.908,822.268,47530631
2007-07-19,828.131,832.552,809.025,820.801,27366739
2007-07-20,826.674,845.794,826.674,842.855,41942394
2007-07-23,831.085,845.794,829.618,842.855,25966281
2007-07-24,848.743,859.031,826.674,828.131,31836653
2007-07-25,809.025,822.268,806.072,822.268,30361410
2007-07-26,804.615,813.436,801.661,807.549,29633982
2007-07-27,772.237,797.255,770.77,789.89,54264392
2007-07-30,779.597,810.487,778.125,809.025,31469537
2007-07-31,832.552,835.49,809.025,826.674,56687997
2007-08-01,819.314,822.268,770.77,775.176,64421121
2007-08-02,785.494,789.89,738.408,761.953,60029392
2007-08-03,784.013,789.89,772.237,779.597,34083505
2007-08-06,757.538,772.237,756.071,770.77,27526497
2007-08-07,767.846,769.308,731.053,731.053,49525949
2007-08-08,726.657,739.88,700.167,707.522,55811014
2007-08-09,716.358,726.657,686.93,714.886,63578122
2007-08-10,679.575,689.869,639.863,658.978,71834718
2007-08-13,670.753,689.869,661.927,661.927,58421579
2007-08-14,673.692,692.827,666.328,691.345,65087349
2007-08-15,670.753,679.575,663.394,666.328,40059248
2007-08-16,644.274,658.978,617.799,656.039,54954425
2007-08-17,644.274,645.745,579.553,589.857,67925665
2007-08-20,635.442,642.807,623.676,628.092,51844179
2007-08-21,639.863,673.692,638.396,664.866,54519328
2007-08-22,656.039,660.46,639.863,651.628,38665592
2007-08-23,691.345,698.705,686.93,695.756,51796590
2007-08-24,683.986,692.827,679.575,688.397,27302155
2007-08-27,706.05,708.999,664.866,669.286,48183275
2007-08-28,667.805,683.986,661.927,669.286,53081484
2007-08-29,636.919,657.526,635.442,656.039,43543402
2007-08-30,667.805,681.047,657.526,664.866,42210930
2007-08-31,676.631,708.999,672.22,708.999,74904165
2007-09-03,710.476,726.657,706.05,713.405,49417166
2007-09-04,710.476,711.938,694.284,698.705,23627651
2007-09-05,711.938,714.886,678.103,682.524,39831501
2007-09-06,670.753,697.223,666.328,697.223,47673400
2007-09-07,689.869,707.522,683.986,691.345,36547899
2007-09-10,667.805,681.047,663.394,676.631,38281482
2007-09-11,679.575,700.167,669.286,695.756,40467150
2007-09-12,711.938,717.806,692.827,695.756,52425440
2007-09-13,714.886,726.657,708.999,720.759,49590530
2007-09-14,728.114,733.997,711.938,719.282,59947809
2007-09-18,719.282,728.114,710.476,713.405,38587407
2007-09-19,750.188,757.538,744.305,757.538,42493052
2007-09-20,769.308,778.125,764.887,776.658,41595675
2007-09-21,776.658,792.834,776.658,788.423,52999901
2007-09-25,784.013,819.314,784.013,819.314,65168938
2007-09-26,817.847,820.801,797.255,807.549,49427364
2007-09-27,819.314,826.674,811.964,822.268,41085803
2007-09-28,828.131,829.618,813.436,820.801,35524755
2007-10-01,822.268,822.268,806.072,817.847,37411296
2007-10-02,828.131,842.855,822.268,838.439,47557828
2007-10-03,835.49,850.205,832.552,848.743,27179786
2007-10-04,839.921,848.743,813.436,817.847,35674321
2007-10-05,820.801,838.439,817.847,823.73,33328886
2007-10-09,823.73,825.207,810.487,814.908,28658419
2007-10-10,829.618,834.023,822.268,826.674,23512076
2007-10-11,832.552,863.442,831.085,859.031,58945054
2007-10-12,860.513,873.746,842.855,848.743,54067242
2007-10-15,863.442,875.203,859.031,864.924,42095350
2007-10-16,864.924,870.802,853.144,853.144,33328886
2007-10-17,864.924,875.203,829.618,856.102,63234811
2007-10-18,867.853,900.216,866.391,885.506,69903983
2007-10-19,897.282,900.216,860.513,867.853,44104265
2007-10-22,832.552,856.102,826.674,850.205,51466871
2007-10-23,861.98,869.325,850.205,853.144,31612301
2007-10-24,861.98,888.455,860.513,867.853,58798890
2007-10-25,885.506,900.216,832.552,844.322,64193372
2007-10-26,864.924,891.394,857.569,891.394,46164165
2007-10-29,903.164,935.527,897.282,906.093,44712718
2007-10-30,906.093,917.869,894.343,903.164,28311708
2007-10-31,875.203,878.161,859.031,867.853,42754794
2007-11-01,891.394,894.343,872.279,879.628,35725300
2007-11-02,844.322,882.567,841.383,856.102,68459336
2007-11-05,851.677,859.031,788.423,789.89,64642066
2007-11-06,778.125,832.552,769.308,806.072,64298747
2007-11-07,829.618,832.552,806.072,806.072,39930081
2007-11-08,786.956,792.834,766.364,782.541,44903068
2007-11-09,811.964,823.73,803.143,806.072,66334854
2007-11-12,788.423,800.194,757.538,776.658,51551851
2007-11-13,764.887,767.846,739.88,742.828,55035995
2007-11-14,766.364,773.709,750.188,750.188,45956809
2007-11-15,757.538,781.069,751.655,766.364,47183914
2007-11-16,742.828,744.305,719.282,725.185,44121257
2007-11-19,726.657,735.479,675.174,678.103,61677989
2007-11-20,651.628,706.05,644.274,703.116,88123548
2007-11-21,691.345,722.226,682.524,685.453,88334295
2007-11-22,673.692,713.405,669.286,707.522,77429752
2007-11-26,714.886,728.114,698.705,719.282,54250792
2007-11-27,695.756,711.938,679.575,694.284,65773985
2007-11-28,698.705,708.999,673.692,676.631,51562054
2007-11-29,700.167,704.583,686.93,701.639,58309402
2007-11-30,692.827,744.305,692.827,744.305,75335864
2007-12-03,753.122,759.01,720.759,728.114,51528057
2007-12-04,726.657,735.479,683.986,689.869,64302141
2007-12-05,679.575,688.397,656.039,667.805,88715006
2007-12-06,685.453,694.284,663.394,675.174,71790527
2007-12-07,698.705,714.886,689.869,704.583,71770130
2007-12-10,710.476,710.476,691.345,700.167,46361320
2007-12-11,706.05,728.114,703.116,725.185,57466410
2007-12-12,714.886,738.408,706.05,736.936,51582441
2007-12-13,736.936,745.777,713.405,716.358,56018364
2007-12-14,719.282,731.053,682.524,682.524,64404119
2007-12-17,688.397,706.05,661.927,670.753,52167104
2007-12-18,656.039,682.524,645.745,670.753,50080010
2007-12-19,678.103,694.284,670.753,670.753,39291031
2007-12-20,682.524,685.453,670.753,675.174,31258793
2007-12-21,673.692,682.524,658.978,678.103,36959204
2007-12-25,701.639,711.938,695.756,710.476,28359299
2007-12-26,710.476,716.358,701.639,714.886,18137989
2007-12-27,711.938,716.358,697.223,701.639,19388881
2007-12-28,689.869,695.756,685.453,695.756,15384655
2008-01-04,697.223,700.167,670.753,676.631,32033806
2008-01-07,656.039,666.328,647.217,653.105,44226637
2008-01-08,647.217,670.753,636.919,667.805,46198159
2008-01-09,657.526,701.639,651.628,700.167,67599348
2008-01-10,695.756,700.167,681.047,682.524,37020388
2008-01-11,685.453,688.397,650.151,653.105,52809545
2008-01-15,650.151,656.039,628.092,632.493,48812122
2008-01-16,597.211,600.145,579.253,581.906,86916843
2008-01-17,591.324,595.73,557.489,583.674,107080740
2008-01-18,557.194,582.507,552.497,576.309,84177108
2008-01-21,563.973,568.679,547.781,549.539,50266966
2008-01-22,514.247,521.016,494.517,501.295,55494899
2008-01-23,533.963,538.069,515.414,528.656,55117583
2008-01-24,555.717,565.139,542.78,565.139,70152125
2008-01-25,582.507,606.028,581.616,601.622,68177201
2008-01-28,592.791,595.73,570.146,574.837,61827548
2008-01-29,604.561,619.271,603.089,616.332,49196225
2008-01-30,616.332,645.745,610.439,620.742,77722080
2008-01-31,597.211,641.33,595.73,625.148,61219103
2008-02-01,629.569,639.863,603.089,617.799,53740917
2008-02-04,636.919,653.105,633.99,642.807,48771322
2008-02-05,644.274,653.105,635.442,641.33,41786033
2008-02-06,606.028,614.855,589.857,594.258,43414235
2008-02-07,585.436,626.625,585.436,622.214,53632142
2008-02-08,614.855,633.99,598.683,610.439,55909591
2008-02-12,617.799,645.745,616.332,638.396,53173262
2008-02-13,656.039,666.328,647.217,648.684,44648132
2008-02-14,675.174,679.575,669.286,675.174,35269819
2008-02-15,679.575,700.167,670.753,698.705,51283310
2008-02-18,692.827,710.476,672.22,672.22,50127602
2008-02-19,697.223,701.639,681.047,692.827,53261642
2008-02-20,704.583,708.999,661.927,663.394,60889376
2008-02-21,678.103,694.284,678.103,685.453,41493697
2008-02-22,676.631,700.167,673.692,689.869,45185204
2008-02-25,700.167,701.639,689.869,694.284,32971973
2008-02-26,710.476,720.759,707.522,707.522,56630211
2008-02-27,717.806,720.759,692.827,698.705,43363244
2008-02-28,688.397,701.639,685.453,698.705,29763154
2008-02-29,682.524,691.345,676.631,685.453,36167194
2008-03-03,653.105,657.526,644.274,648.684,47272297
2008-03-04,669.286,676.631,650.151,658.978,43774549
2008-03-05,664.866,691.345,664.866,691.345,56310691
2008-03-06,700.167,713.405,697.223,704.583,48737336
2008-03-07,675.174,692.827,673.692,679.575,46701236
2008-03-10,672.22,683.986,632.493,644.274,50756441
2008-03-11,617.799,644.274,610.439,638.396,61171511
2008-03-12,685.453,686.93,660.46,664.866,37040785
2008-03-13,663.394,682.524,653.105,672.22,51378496
2008-03-14,683.986,685.453,641.33,657.526,62466594
2008-03-17,638.396,639.863,613.398,628.092,54240598
2008-03-18,622.214,626.625,600.145,613.398,63999622
2008-03-19,636.919,647.217,610.439,616.332,51762601
2008-03-21,597.211,597.211,565.139,573.385,78925393
2008-03-24,570.727,583.083,560.723,566.606,45501326
2008-03-25,576.604,595.73,576.309,588.365,63156627
2008-03-26,600.145,614.855,600.145,613.398,45280376
2008-03-27,606.028,622.214,597.211,604.561,49746891
2008-03-28,611.916,623.676,600.145,619.271,72738896
2008-03-31,607.5,610.439,588.365,594.258,53955064
2008-04-01,595.73,601.622,583.378,600.145,42176933
2008-04-02,617.799,619.271,598.683,603.089,41612669
2008-04-03,613.398,625.148,608.967,622.214,33053551
2008-04-04,626.625,633.99,617.799,625.148,30507576
2008-04-07,641.33,681.047,641.33,678.103,68398153
2008-04-08,679.575,691.345,669.286,681.047,47204309
2008-04-09,682.524,688.397,673.692,683.986,34664758
2008-04-10,683.986,704.583,682.524,692.827,55280742
2008-04-11,697.223,714.886,692.827,713.405,48179875
2008-04-14,698.705,717.806,695.756,708.999,36683871
2008-04-15,722.226,736.936,719.282,731.053,51766004
2008-04-16,742.828,747.244,722.226,725.185,38046945
2008-04-17,739.88,744.305,723.708,723.708,32615059
2008-04-18,716.358,725.185,708.999,717.806,26051261
2008-04-21,729.581,738.408,725.185,728.114,31547723
2008-04-22,716.358,732.54,716.358,723.708,29158097
2008-04-23,728.114,766.364,728.114,759.01,59686071
2008-04-24,770.77,778.125,760.467,763.42,45368759
2008-04-25,751.655,767.846,748.701,761.953,31612301
2008-04-28,773.709,773.709,739.88,756.071,25164070
2008-04-30,744.305,751.655,714.886,717.806,40524931
2008-05-01,714.886,736.936,704.583,711.938,33128334
2008-05-02,723.708,725.185,689.869,703.116,64196769
2008-05-07,733.997,750.188,726.657,750.188,61130717
2008-05-08,753.122,756.071,742.828,745.777,36126407
2008-05-09,750.188,756.071,742.828,744.305,29528613
2008-05-12,735.479,738.408,719.282,722.226,33175923
2008-05-13,728.114,729.581,707.522,720.759,30273037
2008-05-14,732.54,732.54,711.938,722.226,26710703
2008-05-15,717.806,742.828,716.358,728.114,35908863
2008-05-16,733.997,772.237,732.54,769.308,74907567
2008-05-19,786.956,811.964,786.956,797.255,80438021
2008-05-20,794.306,810.487,789.89,801.661,40151028
2008-05-21,789.89,792.834,770.77,789.89,34379233
2008-05-22,778.125,809.025,761.953,809.025,49223422
2008-05-23,778.125,801.661,773.709,773.709,37030582
2008-05-26,769.308,782.541,750.188,753.122,37683224
2008-05-27,760.467,782.541,759.01,779.597,28284513
2008-05-28,770.77,773.709,750.188,751.655,38162507
2008-05-29,759.01,769.308,750.188,764.887,29001741
2008-05-30,750.188,769.308,747.244,760.467,35565541
2008-06-02,775.176,778.125,761.953,766.364,26727692
2008-06-03,766.364,778.125,759.01,764.887,27329344
2008-06-04,759.01,763.42,750.188,757.538,24793570
2008-06-05,738.408,739.88,720.759,725.185,44454382
2008-06-06,748.701,748.701,728.114,731.053,45426545
2008-06-09,725.185,742.828,719.282,726.657,31044645
2008-06-10,731.053,736.936,707.522,708.999,39178862
2008-06-11,720.759,720.759,692.827,701.639,43393835
2008-06-12,701.639,701.639,686.93,695.756,28587041
2008-06-13,700.167,717.806,694.284,706.05,63027461
2008-06-16,717.806,742.828,710.476,741.351,44223232
2008-06-17,748.701,751.655,733.997,741.351,43285063
2008-06-18,739.88,744.305,735.479,742.828,23773812
2008-06-19,741.351,744.305,722.226,726.657,25867706
2008-06-20,726.657,726.657,701.639,713.405,31241798
2008-06-23,694.284,706.05,688.397,700.167,27026820
2008-06-24,701.639,713.405,697.223,704.583,30402199
2008-06-25,703.116,707.522,694.284,697.223,30215249
2008-06-26,695.756,704.583,682.524,682.524,28485069
2008-06-27,664.866,681.047,664.866,673.692,35939449
2008-06-30,685.453,694.284,679.575,689.869,33373075
2008-07-01,697.223,717.806,694.284,713.405,39566373
2008-07-02,723.708,726.657,701.639,704.583,31727881
2008-07-03,683.986,686.93,669.286,679.575,42343491
2008-07-04,686.93,691.345,676.631,683.986,18260356
2008-07-07,675.174,679.575,667.805,669.286,28379694
2008-07-08,656.039,656.039,635.442,639.863,37186949
2008-07-09,635.442,648.684,629.569,629.569,41782628
2008-07-10,617.799,622.214,607.5,616.332,36547899
2008-07-11,628.092,638.396,616.332,626.625,39641151
2008-07-14,619.271,642.807,610.439,626.625,28519058
2008-07-15,620.742,638.396,620.742,625.148,35905455
2008-07-16,613.398,614.855,603.089,613.398,37074771
2008-07-17,616.332,622.214,607.5,608.967,32054201
2008-07-18,616.332,622.214,595.73,598.683,37792004
2008-07-22,616.332,639.863,614.855,638.396,30602746
2008-07-23,631.036,647.217,626.625,636.919,33080750
2008-07-24,644.274,650.151,632.493,642.807,33546434
2008-07-25,631.036,638.396,619.271,620.742,34450614
2008-07-28,641.33,656.039,635.442,656.039,46357917
2008-07-29,653.105,663.394,639.863,657.526,47663200
2008-07-30,663.394,664.866,648.684,661.927,28593841
2008-07-31,676.631,678.103,633.99,657.526,39080290
2008-08-01,647.217,648.684,617.799,629.569,30500776
2008-08-04,617.799,617.799,563.377,575.438,134716002
2008-08-05,564.849,583.674,555.431,559.847,67980051
2008-08-06,560.443,573.666,549.539,564.248,63598522
2008-08-07,567.197,575.728,553.369,568.954,42360486
2008-08-08,556.898,572.203,550.134,568.679,42391083
2008-08-11,561.9,570.426,556.318,558.08,31207804
2008-08-12,559.547,561.014,536.006,537.768,57911702
2008-08-13,529.552,530.419,516.59,519.249,54148822
2008-08-14,533.963,546.004,531.305,532.481,55460897
2008-08-15,533.963,536.897,515.414,519.539,47258698
2008-08-18,515.414,525.132,514.543,524.245,74033981
2008-08-19,516.59,517.186,505.12,506.888,46888192
2008-08-20,506.888,514.828,501.596,506.001,81610737
2008-08-21,523.655,525.132,514.828,515.714,65886168
2008-08-22,533.362,534.244,526.303,529.252,67201637
2008-08-25,527.174,529.552,522.188,524.245,36677071
2008-08-26,515.714,518.948,513.361,517.472,32886998
2008-08-27,523.655,530.995,521.016,527.77,47037745
2008-08-28,533.963,537.768,529.552,533.077,41602472
2008-08-29,535.42,553.064,534.529,553.064,46177759
2008-09-01,558.661,563.377,554.255,556.898,46799814
2008-09-02,544.252,544.252,523.054,526.603,59614690
2008-09-03,508.96,508.96,478.055,488.361,120939158
2008-09-04,472.17,475.411,452.452,459.813,122084682
2008-09-05,438.926,463.928,438.337,458.941,80431213
2008-09-08,485.417,501.886,480.114,499.823,73289562
2008-09-09,480.114,481,453.943,459.226,73785840
2008-09-10,441.571,457.475,435.108,450.402,80404029
2008-09-11,459.226,469.236,443.048,450.983,55052997
2008-09-12,468.638,481.873,466.293,475.706,80302054
2008-09-16,437.168,443.048,413.041,420.403,98327869
2008-09-17,426.284,436.866,410.106,411.577,79360477
2008-09-18,405.683,405.683,385.384,399.51,85655747
2008-09-19,434.221,456.289,431.878,456.289,100047852
2008-09-22,491.586,494.236,479.832,483.65,75114917
2008-09-24,465.999,476.008,451.574,474.227,68901228
2008-09-25,450.69,455.701,436.58,440.692,56426271
2008-09-26,441.285,447.171,412.166,418.63,74574451
2008-09-29,406.869,406.869,382.152,383.625,100540727
2008-09-30,354.49,383.036,354.49,375.978,81172243
2008-10-01,393.623,403.925,378.614,397.744,85033705
2008-10-02,398.626,398.91,362.734,367.735,67912065
2008-10-03,361.853,370.099,347.432,353.029,79023963
2008-10-06,343.319,346.55,320.37,327.724,74574451
2008-10-07,298.592,335.38,296.255,328.909,105999794
2008-10-08,314.781,319.789,286.249,292.718,104252622
2008-10-09,300.071,322.139,297.424,311.843,77392358
2008-10-10,282.414,326.555,277.42,305.959,96267965
2008-10-14,364.803,364.803,350.382,364.803,62636555
2008-10-15,347.143,357.733,336.26,346.55,87477707
2008-10-16,299.486,299.786,287.714,287.714,94646562
2008-10-17,293.603,295.37,265.068,277.718,122057493
2008-10-20,280.656,295.07,278.012,293.892,85268246
2008-10-21,310.954,323.313,310.372,315.965,95265215
2008-10-22,298.592,300.951,285.368,288.307,87603476
2008-10-23,267.712,277.42,258.883,276.54,104708111
2008-10-24,270.658,270.658,250.058,252.709,88823778
2008-10-27,247.121,260.949,223.289,224.177,116931532
2008-10-28,221.235,239.18,200.339,233.294,164434976
2008-10-29,255.063,258.584,234.468,245.647,93008158
2008-10-30,260.353,275.07,257.709,275.07,64761038
2008-10-31,280.948,303.308,272.424,272.424,137935031
2008-11-04,281.251,285.653,271.242,272.123,69016803
2008-11-05,289.773,301.542,286.537,301.542,74411282
2008-11-06,291.242,306.248,284.49,304.183,133060614
2008-11-07,274.774,284.775,261.825,277.42,117560384
2008-11-10,292.131,299.193,289.773,291.535,67643529
2008-11-11,288.01,294.773,283.598,286.249,51946159
2008-11-12,276.54,279.478,270.361,273.009,57316854
2008-11-13,258.883,261.53,250.355,252.709,59352954
2008-11-14,261.53,265.357,250.355,251.237,67779501
2008-11-17,248.293,251.531,239.765,242.411,91288178
2008-11-18,237.114,254.474,236.821,243.299,76518775
2008-11-19,241.829,242.713,226.232,227.405,81767093
2008-11-20,212.699,216.521,204.463,206.221,85339627
2008-11-21,195.639,222.115,192.992,221.527,85720335
2008-11-25,236.226,236.533,217.112,221.824,66314454
2008-11-26,214.461,218.882,211.523,213.295,63914646
2008-11-27,222.115,234.175,221.824,229.759,97868975
2008-11-28,235.649,258.883,234.764,248.89,153448855
2008-12-01,250.058,258.883,247.701,250.65,97080364
2008-12-02,232.995,234.175,225.646,225.936,87538890
2008-12-03,229.463,229.759,221.824,223.289,60168759
2008-12-04,221.527,221.824,206.52,208.286,83769211
2008-12-05,208.579,211.523,201.817,203.283,97178942
2008-12-08,205.045,217.996,204.167,217.112,93660799
2008-12-09,227.702,234.764,220.94,223,73765445
2008-12-10,220.058,235.941,220.058,234.175,62048500
2008-12-11,240.061,255.063,233.294,250.058,109854459
2008-12-12,247.42,259.771,229.759,236.226,147541086
2008-12-15,245.058,251.531,245.058,250.355,75029934
2008-12-16,245.647,253.005,241.238,245.355,70604221
2008-12-17,251.828,252.125,235.348,245.946,64944596
2008-12-18,242.996,248.89,238.584,247.121,45630493
2008-12-19,245.058,250.65,240.35,241.238,54033248
2008-12-22,242.713,243.299,237.114,242.411,49852266
2008-12-24,239.467,240.35,232.109,233.883,34562783
2008-12-25,235.941,243.299,235.649,242.713,29079924
2008-12-26,245.355,248.293,243.884,247.121,20840330
2008-12-29,253.005,257.416,251.237,257.416,45202193
2008-12-30,258.584,269.477,258.003,265.068,55158370
2009-01-05,285.653,288.307,283.302,287.714,59434537
2009-01-06,290.661,292.718,283.891,285.368,54033248
2009-01-07,296.84,314.781,295.954,309.48,101672656
2009-01-08,291.83,297.424,288.895,291.83,59971604
2009-01-09,292.131,296.255,288.307,290.958,41690850
2009-01-13,270.361,270.361,264.475,265.357,55522081
2009-01-14,269.477,271.535,259.175,265.357,75835537
2009-01-15,254.764,257.416,253.594,257.416,58336596
2009-01-16,260.353,267.712,259.476,265.653,54607711
2009-01-19,273.009,278.89,270.943,271.242,48703344
2009-01-20,265.357,269.477,261.825,268.299,44454382
2009-01-21,259.476,265.357,259.476,261.233,48428011
2009-01-22,267.126,268.892,258.003,262.118,57007527
2009-01-23,259.771,263.298,256.244,261.233,48608169
2009-01-26,263.002,266.539,260.064,260.64,33226914
2009-01-27,266.242,281.251,265.653,277.125,73316757
2009-01-28,276.244,288.599,274.481,284.775,63904441
2009-01-29,293.603,294.481,283.302,288.307,71015516
2009-01-30,283.891,291.83,281.54,282.414,101040404
2009-02-02,279.478,293.603,276.828,289.483,62894894
2009-02-03,286.537,299.486,277.42,285.071,107135121
2009-02-04,286.842,298.015,286.537,292.718,98501219
2009-02-05,301.542,311.256,300.363,307.418,100802463
2009-02-06,316.253,318.315,295.07,299.193,89207887
2009-02-09,306.248,308.31,299.193,303.015,58356999
2009-02-10,303.308,306.248,293.892,295.954,55760033
2009-02-12,288.307,293.892,285.949,293.892,59686071
2009-02-13,293.303,295.37,280.656,286.537,86230207
2009-02-16,283.598,285.653,278.301,279.478,55171980
2009-02-17,276.828,281.251,274.481,274.481,36697471
2009-02-18,268.597,273.304,266.242,271.535,46459890
2009-02-19,273.304,278.89,271.242,275.07,56123736
2009-02-20,278.012,280.067,265.949,268.597,40259803
2009-02-23,264.769,264.769,251.237,256.529,77477336
2009-02-24,248.593,258.584,245.058,258.003,54597509
2009-02-25,263.888,264.184,256.529,260.949,42003577
2009-02-26,260.353,268.299,259.175,261.825,40354981
2009-02-27,264.769,271.535,260.949,270.658,69016803
2009-03-02,263.888,267.712,256.825,260.353,42054561
2009-03-03,251.531,251.828,242.411,243.299,113539166
2009-03-04,241.238,247.701,235.348,247.121,63058047
2009-03-05,253.005,260.064,251.531,256.244,73524101
2009-03-06,247.42,250.355,244.474,247.701,43132099
2009-03-09,251.237,254.764,246.239,246.239,44858877
2009-03-10,244.768,248.002,243.589,247.121,38111521
2009-03-11,253.005,255.063,243.884,246.531,67745509
2009-03-12,243.884,245.058,235.649,237.114,52969304
2009-03-13,242.996,245.058,240.35,243.299,51140552
2009-03-16,244.176,254.474,244.176,250.058,37101971
2009-03-17,253.005,256.529,250.943,254.764,47571420
2009-03-18,258.883,263.888,253.005,259.175,50086808
2009-03-19,264.769,264.769,258.883,261.825,41626267
2009-03-23,273.597,291.242,272.72,289.483,104072464
2009-03-24,301.244,301.836,294.192,299.486,72208624
2009-03-25,305.37,320.962,303.602,315.077,116846562
2009-03-26,307.721,317.734,305.37,316.842,52704176
2009-03-27,317.435,320.37,305.075,308.609,48210467
2009-03-30,313.018,313.607,292.718,295.07,49910055
2009-03-31,289.184,297.424,285.368,290.073,50939999
2009-04-01,294.192,306.248,293.892,301.542,47518050
2009-04-02,317.734,319.492,313.903,318.02,55286525
2009-04-03,335.669,339.491,328.909,333.314,75970495
2009-04-06,345.085,349.794,334.492,335.669,42470959
2009-04-07,331.256,338.314,327.436,332.434,42274152
2009-04-08,320.67,329.49,319.789,324.489,36457825
2009-04-09,330.083,340.669,329.786,339.491,31665339
2009-04-10,348.909,350.967,336.549,342.14,42381568
2009-04-13,338.91,359.203,338.91,354.79,46277022
2009-04-14,357.14,361.561,343.613,349.494,44817074
2009-04-15,343.613,349.494,338.611,346.855,35839858
2009-04-16,352.724,359.799,341.557,347.736,48748213
2009-04-17,352.724,356.845,346.259,349.494,36151221
2009-04-20,346.259,353.029,339.792,350.676,34866327
2009-04-21,333.026,334.787,324.786,328.021,51937316
2009-04-22,331.256,337.734,325.374,326.555,37018689
2009-04-23,311.843,321.255,307.721,320.67,59204412
2009-04-24,311.843,321.842,310.068,314.781,52758554
2009-04-27,314.781,322.139,310.068,313.607,33141926
2009-04-28,310.372,315.965,298.897,301.244,35612790
2009-04-30,303.015,312.13,301.542,305.37,50266618
2009-05-01,313.307,328.021,313.018,325.077,50089528
2009-05-07,353.029,353.029,333.026,340.962,68474640
2009-05-08,332.434,340.669,330.083,337.141,37903154
2009-05-11,343.904,351.558,338.91,351.558,52317687
2009-05-12,339.792,345.377,338.314,338.314,32054880
2009-05-13,342.73,348.324,335.38,346.855,40170406
2009-05-14,332.725,336.549,324.786,328.61,41151068
2009-05-15,326.555,331.256,324.489,330.083,35909874
2009-05-18,322.428,322.732,314.781,316.253,31206442
2009-05-19,327.136,329.49,324.489,326.851,31096648
2009-05-20,335.076,349.794,333.903,345.962,73176711
2009-05-21,346.855,351.558,341.846,347.143,51247968
2009-05-22,340.084,349.494,338.314,345.377,31899538
2009-05-25,350.081,352.444,346.259,346.259,23435257
2009-05-26,348.909,349.205,341.557,346.259,23122193
2009-05-27,352.144,352.144,345.962,348.909,31275110
2009-05-28,348.62,353.029,346.855,352.444,30376703
2009-05-29,358.326,362.441,355.967,357.733,46618971
2009-06-01,361.853,381.567,359.497,378.325,73246385
2009-06-02,395.978,400.094,376.859,376.859,69244884
2009-06-03,379.797,386.565,374.794,377.744,35801444
2009-06-04,369.207,375.978,366.854,370.977,41669439
2009-06-05,377.744,386.858,373.917,381.857,42270749
2009-06-08,387.744,387.744,381.264,383.625,27663151
2009-06-09,375.978,380.683,369.501,369.501,36567617
2009-06-10,374.209,386.858,370.385,384.499,58654420
2009-06-11,383.911,384.499,378.325,382.741,44709315
2009-06-12,388.335,388.335,380.683,384.803,47163860
2009-06-15,382.741,383.036,370.68,370.977,39675477
2009-06-16,358.911,361.268,346.259,350.676,64325601
2009-06-17,344.788,355.967,342.73,347.736,45441501
2009-06-18,343.613,344.788,329.49,335.076,48816875
2009-06-19,339.792,348.02,338.314,346.855,49693179
2009-06-22,337.437,347.736,331.552,342.439,50518507
2009-06-23,324.786,329.2,323.019,326.851,55926238
2009-06-24,328.61,336.26,326.259,327.724,44520324
2009-06-25,333.609,344.501,331.256,339.792,49309421
2009-06-26,345.67,348.02,338.91,341.846,40033412
2009-06-29,335.964,340.376,327.724,329.786,39086062
2009-06-30,341.261,342.73,334.195,337.141,35602256
2009-07-01,335.38,336.549,329.786,332.144,38610524
2009-07-02,335.38,335.38,329.49,329.49,26912943
2009-07-03,322.139,328.909,319.789,328.909,33195640
2009-07-06,323.019,323.904,316.253,318.609,31777506
2009-07-07,316.253,318.315,309.48,314.781,38686321
2009-07-08,310.068,321.255,309.779,314.781,64771232
2009-07-09,311.843,320.081,306.248,310.661,36100232
2009-07-10,316.253,318.896,308.015,308.609,34172223
2009-07-13,301.836,313.307,298.592,304.486,51759876
2009-07-14,309.48,316.842,307.135,312.723,39123120
2009-07-15,317.435,320.37,308.015,308.31,34581139
2009-07-16,323.608,328.909,318.315,321.55,53820117
2009-07-17,327.724,327.724,318.609,321.55,22909739
2009-07-21,331.552,338.314,330.959,337.437,37892278
2009-07-22,338.314,338.314,332.725,335.076,22553510
2009-07-23,335.076,336.26,328.312,333.026,22583420
2009-07-24,344.788,349.205,342.439,344.501,52082121
2009-07-27,350.382,353.317,342.439,343.904,36465982
2009-07-28,346.855,347.143,342.439,344.501,27893271
2009-07-29,341.557,348.62,340.376,344.501,32647694
2009-07-30,339.792,342.14,333.314,339.491,33192920
2009-07-31,346.55,350.382,340.084,349.205,43308857
2009-08-03,349.494,350.081,345.67,347.143,27811688
2009-08-04,358.911,371.562,356.845,366.854,123982784
2009-08-05,380.979,385.099,372.44,373.917,150086726
2009-08-06,382.456,387.744,380.979,384.803,69211912
2009-08-07,383.625,384.803,379.21,383.33,35635563
2009-08-10,390.391,393.034,385.683,386.858,32273786
2009-08-11,384.499,386.565,380.386,381.857,37608778
2009-08-12,370.099,372.44,367.446,367.735,45640350
2009-08-13,373.029,373.332,368.319,370.68,30034751
2009-08-14,374.794,382.741,373.332,380.979,45283779
2009-08-17,375.082,376.268,364.504,365.084,34632468
2009-08-18,353.317,364.208,352.724,362.441,52562431
2009-08-19,363.326,365.084,357.14,358.029,31298897
2009-08-20,364.803,367.149,360.683,365.084,27864038
2009-08-21,370.977,370.977,356.845,360.38,33887030
2009-08-24,371.275,372.74,368.031,369.207,22409727
2009-08-25,365.97,372.151,365.673,369.501,23437978
2009-08-26,372.151,372.151,366.261,370.977,24040650
2009-08-27,366.261,367.149,356.556,360.683,45188259
2009-08-28,362.154,363.326,357.44,360.683,32010344
2009-08-31,365.673,369.207,354.202,356.556,40023563
2009-09-01,354.202,355.378,350.081,354.79,34857500
2009-09-02,343.023,347.432,341.846,346.259,41992361
2009-09-03,343.613,350.081,342.73,347.432,29831143
2009-09-04,349.794,353.317,345.67,345.67,29804283
2009-09-07,351.558,359.799,349.205,358.911,26908529
2009-09-08,358.617,359.799,351.847,353.029,29443975
2009-09-09,357.733,361.268,352.724,357.14,41307766
2009-09-10,358.326,368.916,358.326,368.319,43496150
2009-09-11,368.319,368.319,360.683,362.734,43116806
2009-09-14,357.14,359.497,353.317,357.44,28183218
2009-09-15,356.556,358.911,353.029,355.378,22295514
2009-09-16,357.733,365.384,355.675,356.556,29536090
2009-09-17,367.149,369.797,364.504,368.031,37100946
2009-09-18,367.149,380.979,365.97,377.744,67782224
2009-09-24,373.332,380.683,369.797,378.029,33082452
2009-09-25,358.326,363.914,356.556,356.845,39698255
2009-09-28,342.73,342.73,337.437,338.91,31035125
2009-09-29,345.085,350.382,342.14,348.909,25162040
2009-09-30,344.788,346.55,339.792,345.377,24151123
2009-10-01,345.377,348.909,341.261,342.73,22602805
2009-10-02,332.434,333.609,328.61,330.671,38552741
2009-10-05,324.786,326.555,318.02,319.492,35608371
2009-10-06,323.608,329.2,320.962,328.312,30944367
2009-10-07,341.261,348.324,340.084,346.259,43198044
2009-10-08,344.2,348.62,339.2,346.55,24217745
2009-10-09,348.909,352.444,346.855,351.259,26383356
2009-10-13,355.967,358.029,352.444,353.614,21650694
2009-10-14,358.911,359.799,352.444,356.845,29526240
2009-10-15,364.208,371.562,364.208,370.099,47533349
2009-10-16,375.978,377.744,370.385,371.562,38486111
2009-10-19,368.031,373.029,361.853,371.562,29975600
2009-10-20,376.559,381.567,375.082,375.978,52816345
2009-10-21,373.917,383.911,372.44,381.857,50406327
2009-10-22,382.152,387.441,379.797,387.441,56631570
2009-10-23,387.151,389.509,381.857,383.33,34920039
2009-10-26,377.444,384.803,372.74,384.499,31613665
2009-10-27,372.74,376.268,362.734,365.673,52015157
2009-10-28,361.853,365.97,355.378,356.26,31365187
2009-10-29,338.611,354.202,338.03,351.259,43850683
2009-10-30,359.799,362.734,352.724,359.799,29897422
2009-11-02,344.501,348.62,344.501,348.62,25051221
2009-11-04,347.432,359.203,343.319,348.324,47164202
2009-11-05,345.377,351.259,345.377,350.081,27121997
2009-11-06,351.558,352.444,343.613,343.904,30813164
2009-11-09,343.319,348.909,339.792,343.613,20294757
2009-11-10,349.494,355.378,347.432,348.02,30625534
2009-11-11,345.67,350.676,345.085,346.855,19356253
2009-11-12,349.205,358.029,349.205,352.144,27164487
2009-11-13,350.081,357.733,346.855,348.324,30831515
2009-11-16,349.494,350.967,340.962,342.73,26214085
2009-11-17,347.432,349.205,341.557,343.613,21821332
2009-11-18,338.611,340.669,333.609,338.91,36122668
2009-11-19,338.91,342.14,333.314,336.846,34162023
2009-11-20,332.434,337.734,330.671,334.787,25755189
2009-11-24,334.195,339.491,333.903,334.787,34332321
2009-11-25,328.909,341.557,326.555,341.261,37160431
2009-11-26,336.846,348.324,335.964,343.613,32431166
2009-11-27,333.026,333.903,323.904,325.077,43067861
2009-11-30,330.959,337.437,328.909,336.549,32903658
2009-12-01,330.671,342.439,327.136,342.14,41187095
2009-12-02,338.91,351.259,337.734,349.494,41070841
2009-12-03,358.617,370.977,357.733,369.501,61401294
2009-12-04,372.74,378.029,368.628,376.859,64122333
2009-12-07,380.386,387.744,378.614,381.567,58941996
2009-12-08,375.682,377.744,372.44,375.386,36808953
2009-12-09,363.611,365.384,358.617,363.03,51749346
2009-12-10,360.683,367.735,354.49,357.14,37654336
2009-12-11,364.504,373.029,362.441,371.562,53236481
2009-12-14,377.444,379.511,368.628,372.74,34790870
2009-12-15,369.797,373.332,369.207,370.977,17259639
2009-12-16,372.74,375.386,368.031,370.977,25635200
2009-12-17,373.623,379.511,373.029,375.978,34095401
2009-12-18,374.504,375.082,365.673,366.561,24695672
2009-12-21,368.319,370.68,365.084,366.561,19466042
2009-12-22,371.852,373.623,369.797,371.562,21301939
2009-12-24,376.559,384.499,376.268,383.911,40719031
2009-12-25,383.911,385.099,378.917,380.098,14189848
2009-12-28,382.152,385.683,380.098,383.036,17264401
2009-12-29,385.384,393.034,383.911,390.975,45766457
2009-12-30,394.215,396.857,385.384,385.683,30734294
2010-01-04,388.92,394.8,387.744,392.737,17456450
2010-01-05,401.568,413.041,401.568,403.925,63806546
2010-01-06,411.864,412.752,406.869,410.106,32205803
2010-01-07,411.864,419.219,405.978,410.688,41570521
2010-01-08,414.509,417.755,410.106,416.286,31457647
2010-01-12,422.754,433.633,420.989,428.637,47770271
2010-01-13,420.686,426.284,412.457,412.752,40330499
2010-01-14,417.459,431.285,415.398,430.4,36274952
2010-01-15,441.285,442.459,434.515,441.285,50054852
2010-01-18,440.109,440.692,432.452,437.168,33735772
2010-01-19,433.934,440.109,431.878,431.878,24595056
2010-01-20,438.926,441.866,420.686,423.051,31808440
2010-01-21,415.094,425.692,412.457,422.464,43343526
2010-01-22,408.328,411.577,405.389,410.106,39670718
2010-01-25,402.151,409.22,400.693,407.739,23933579
2010-01-26,405.978,415.398,395.978,397.153,45525455
2010-01-27,405.978,406.869,390.684,391.273,38367816
2010-01-28,397.153,400.976,391.866,394.8,26137598
2010-01-29,394.8,397.448,386.858,391.866,31345122
2010-02-01,384.499,387.151,374.504,380.386,47637367
2010-02-02,392.45,407.155,390.089,402.451,69071523
2010-02-03,411.864,412.457,396.857,399.51,37228420
2010-02-04,399.798,400.693,388.92,398.038,30878419
2010-02-05,376.559,380.979,375.978,379.797,52397901
2010-02-08,378.614,383.33,374.504,376.559,30223068
2010-02-09,376.559,381.857,373.623,380.386,34332321
2010-02-10,384.499,387.441,375.978,376.268,35184156
2010-02-12,388.622,397.744,385.384,397.153,51854384
2010-02-15,394.511,398.038,386.277,388.622,26761689
2010-02-16,388.92,398.038,388.335,393.623,32756806
2010-02-17,405.095,413.041,403.925,412.752,53037292
2010-02-18,414.225,416.286,408.919,410.688,31260491
2010-02-19,410.982,412.752,396.556,397.744,38978994
2010-02-22,410.982,414.225,409.509,413.345,32329531
2010-02-23,408.623,413.041,406.272,411.864,22650052
2010-02-24,403.336,405.095,399.211,400.094,37822930
2010-02-25,404.515,405.095,398.327,400.094,29635007
2010-02-26,401.283,408.038,400.693,405.683,30924991
2010-03-01,410.393,416.286,407.155,414.225,28030594
2010-03-02,418.936,419.802,413.345,418.63,32810858
2010-03-03,418.63,429.518,417.755,429.518,46852496
2010-03-04,430.4,431.571,420.403,421.269,43296962
2010-03-05,428.344,431.878,426.574,427.45,33171848
2010-03-08,441.285,444.218,437.754,443.936,42813262
2010-03-09,437.754,445.403,435.697,442.459,32506289
2010-03-10,442.752,446.87,441.866,442.459,29583678
2010-03-11,453.346,458.644,447.459,454.52,58512678
2010-03-12,461.868,461.868,453.346,456.884,47130547
2010-03-15,458.941,459.226,450.402,452.452,25158300
2010-03-16,447.756,450.106,445.695,446.87,28245426
2010-03-17,450.106,451.288,441.571,446.284,51383252
2010-03-18,447.756,453.346,444.524,445.403,29723724
2010-03-19,449.223,452.452,448.053,452.16,27282780
2010-03-23,452.452,453.643,448.053,448.634,18769559
2010-03-24,450.69,453.643,449.817,450.69,25361908
2010-03-25,453.045,453.346,446.284,450.402,25332338
2010-03-26,453.643,456.884,451.288,455.701,26714097
2010-03-29,453.346,454.52,447.756,449.526,35491435
2010-03-30,455.106,460.411,453.643,460.112,55255591
2010-03-31,463.335,467.471,459.226,462.172,42165029
2010-04-01,466.876,475.115,465.999,470.404,53310922
2010-04-02,479.238,480.114,475.411,478.356,35862967
2010-04-05,479.526,481.873,475.411,478.356,22402248
2010-04-06,481.293,481.873,471.297,476.008,38292698
2010-04-07,479.526,481.873,476.008,478.055,26366704
2010-04-08,473.935,478.643,473.636,476.595,23244220
2010-04-09,475.411,477.177,471.592,473.935,23545394
2010-04-12,479.526,489.83,478.055,485.417,40282236
2010-04-13,483.65,484.531,476.881,480.709,26026780
2010-04-14,482.179,483.65,474.814,478.055,24189192
2010-04-15,483.65,486.294,480.416,483.061,23981499
2010-04-16,481.58,482.471,474.227,476.008,19694121
2010-04-19,464.232,467.471,457.755,458.941,35445892
2010-04-20,461.868,462.172,448.053,449.817,38488494
2010-04-21,456.884,458.644,445.695,449.223,67401176
2010-04-22,441.285,443.345,433.934,438.337,74163151
2010-04-23,438.637,447.756,437.754,440.407,41444078
2010-04-26,432.452,444.817,431.571,442.459,49318597
2010-04-27,435.407,438.337,432.452,433.934,55550974
2010-04-28,426.574,432.452,423.927,430.992,46195101
2010-04-30,435.991,437.168,415.094,420.095,86213900
2010-05-06,393.623,400.976,392.45,395.978,114883881
2010-05-07,382.456,397.448,379.511,393.034,90736147
2010-05-10,398.626,408.328,397.448,404.216,67321976
2010-05-11,411.864,413.041,398.91,401.568,64137964
2010-05-12,403.039,406.272,397.448,400.693,37200204
2010-05-13,410.106,411.864,405.683,410.688,34157601
2010-05-14,404.515,406.869,397.448,402.151,50121481
2010-05-17,398.038,398.626,384.499,387.744,50451880
2010-05-18,388.034,389.509,380.098,384.21,53391823
2010-05-19,378.029,385.384,376.559,384.499,39160169
2010-05-20,384.21,390.391,377.444,378.325,46350093
2010-05-21,365.384,377.151,362.734,374.504,54068256
2010-05-24,370.977,374.504,363.914,372.151,44608699
2010-05-25,367.735,369.797,353.614,355.091,58828802
2010-05-26,362.734,374.209,359.203,368.031,67642855
2010-05-27,363.326,386.858,362.734,383.33,70418285
2010-05-28,392.151,392.737,383.036,388.622,45764418
2010-05-31,385.384,386.858,378.029,380.683,49295479
2010-06-01,379.797,380.386,369.501,374.209,46818844
2010-06-02,356.556,358.029,339.792,343.319,218103147
2010-06-03,353.029,356.845,348.02,351.558,117350653
2010-06-04,355.675,361.268,351.847,354.79,74693078
2010-06-07,343.023,348.324,341.261,347.432,66175770
2010-06-08,341.557,348.324,340.376,343.904,59041930
2010-06-09,345.085,349.494,338.91,343.023,54618245
2010-06-10,325.664,327.136,314.495,323.313,179932141
2010-06-11,335.076,338.611,319.492,321.255,169380769
2010-06-14,329.49,330.959,324.489,327.136,59710547
2010-06-15,321.842,325.963,318.609,321.255,64782451
2010-06-16,325.963,339.491,325.374,335.38,114402212
2010-06-17,338.314,349.205,337.734,342.73,131755673
2010-06-18,338.314,343.904,333.026,336.26,64965667
2010-06-21,345.085,356.556,342.73,355.967,83004058
2010-06-22,348.909,352.444,344.788,345.67,61443110
2010-06-23,338.91,344.501,336.549,336.846,37923209
2010-06-24,340.669,343.023,335.669,338.314,43388057
2010-06-25,335.076,335.669,329.2,333.314,42579737
2010-06-28,335.38,337.437,324.786,326.851,58261141
2010-06-29,323.608,326.851,314.781,316.253,62725610
2010-06-30,307.418,311.549,305.959,310.068,53121588
2010-07-01,307.135,308.609,296.255,302.718,71276565
2010-07-02,305.959,307.721,298.592,300.659,50714638
2010-07-05,303.602,304.486,297.716,299.486,34851037
2010-07-06,294.192,310.372,292.718,309.48,70553567
2010-07-07,308.902,318.896,306.248,316.253,109789199
2010-07-08,328.909,333.903,324.786,327.724,59072864
2010-07-09,332.144,335.38,327.436,333.609,65728785
2010-07-12,338.03,345.962,337.734,339.2,64761717
2010-07-13,342.14,344.501,331.84,335.38,45930982
2010-07-14,344.2,345.377,339.792,342.14,36711068
2010-07-15,336.26,337.437,329.786,332.725,39939596
2010-07-16,338.611,343.613,330.083,333.903,75272640
2010-07-20,320.67,324.197,318.609,320.67,58524236
2010-07-21,326.259,326.555,314.495,320.081,35958150
2010-07-22,317.435,333.314,310.372,327.436,118874510
2010-07-23,330.671,335.076,326.555,330.959,60248293
2010-07-26,331.256,336.26,329.49,330.083,33117799
2010-07-27,332.144,333.903,326.555,327.724,33977111
2010-07-28,331.84,341.261,329.49,339.792,47301865
2010-07-29,333.314,338.611,331.552,334.195,26941842
2010-07-30,330.671,332.434,323.019,325.963,42211604
2010-08-02,324.786,329.49,321.255,326.259,37152952
2010-08-03,338.03,345.085,335.669,340.669,88411117
2010-08-04,338.314,340.669,334.787,335.076,41210210
2010-08-05,341.846,352.444,341.261,350.676,95909687
2010-08-06,348.02,355.675,347.143,353.317,48858004
2010-08-09,347.143,352.444,346.55,351.847,28882774
2010-08-10,355.675,357.733,349.794,352.724,51417586
2010-08-11,348.62,348.909,341.261,341.557,38718954
2010-08-12,332.725,344.501,330.959,344.501,45308587
2010-08-13,342.73,347.432,339.2,345.67,42436291
2010-08-16,342.439,344.788,339.2,343.319,28813426
2010-08-17,340.669,343.904,340.376,342.73,21563330
2010-08-18,351.259,352.444,348.62,349.494,36487401
2010-08-19,350.081,354.49,349.494,352.724,30351555
2010-08-20,346.259,349.205,343.319,345.085,30358005
2010-08-23,344.501,348.909,343.319,344.501,25336749
2010-08-24,339.792,343.023,339.2,341.261,22392050
2010-08-25,335.076,337.437,327.136,330.671,43018913
2010-08-26,331.256,332.144,325.077,329.2,29296786
2010-08-27,325.374,333.609,322.428,331.552,34085546
2010-08-30,338.314,340.962,332.725,335.076,33688176
2010-08-31,329.2,329.786,320.67,321.55,38776740
2010-09-01,317.734,323.904,316.545,322.732,32834310
2010-09-02,330.083,330.959,317.14,322.428,41224484
2010-09-03,323.019,325.963,319.789,323.608,28088722
2010-09-06,329.2,336.26,327.724,335.964,36199150
2010-09-07,333.609,337.734,330.671,331.84,23371008
2010-09-08,327.136,329.2,323.608,327.136,25925487
2010-09-09,333.609,338.611,331.552,334.492,39812470
2010-09-10,341.261,343.904,337.734,341.557,57930732
2010-09-13,345.085,347.432,341.261,342.14,27649551
2010-09-14,342.73,346.55,339.792,343.023,35383005
2010-09-15,340.962,350.676,336.549,347.143,49309756
2010-09-16,351.558,351.847,344.501,347.143,34808207
2010-09-17,349.494,351.558,347.736,350.676,25748734
2010-09-21,355.378,358.029,350.676,351.558,38492914
2010-09-22,353.029,360.968,351.847,357.733,55968399
2010-09-24,350.676,359.497,349.205,355.091,42621550
2010-09-27,357.733,368.628,356.556,366.854,62059032
2010-09-28,362.441,365.97,361.268,363.326,31601430
2010-09-29,365.673,372.74,365.384,369.207,47274668
2010-09-30,371.852,373.332,364.208,365.384,38904206
2010-10-01,366.561,367.446,360.683,366.561,36595151
2010-10-04,366.854,375.682,366.561,372.151,51157543
2010-10-05,373.332,380.979,370.977,378.917,66468442
2010-10-06,385.384,393.333,385.099,391.866,82598538
2010-10-07,394.215,396.266,388.335,391.572,43432591
2010-10-08,391.273,393.034,386.277,391.273,37000330
2010-10-12,396.266,398.626,387.151,390.089,46166882
2010-10-13,392.151,394.8,390.391,390.684,42179996
2010-10-14,395.097,402.151,394.511,400.392,59879486
2010-10-15,398.626,401.568,395.682,398.626,27408887
2010-10-18,397.744,401.568,393.333,395.097,27086312
2010-10-19,392.151,397.448,387.441,390.975,32682023
2010-10-20,370.977,380.683,368.319,380.386,71635180
2010-10-21,382.741,386.565,378.614,380.098,41765973
2010-10-22,378.029,383.33,378.029,379.797,18488100
2010-10-25,380.098,389.21,379.797,386.565,29202291
2010-10-26,384.499,386.858,381.567,382.152,24344873
2010-10-27,383.911,386.277,375.386,378.325,33856786
2010-10-28,374.209,379.511,374.209,377.151,26032560
2010-10-29,377.151,382.152,370.099,372.151,37371181
2010-11-01,367.735,371.275,365.384,368.916,31212565
2010-11-02,368.031,368.628,359.497,365.97,42879547
2010-11-04,365.97,374.504,365.084,371.562,59680290
2010-11-05,381.857,393.034,381.567,388.034,70605915
2010-11-08,396.266,402.151,393.921,397.744,44559407
2010-11-09,394.215,395.097,391.273,393.623,28275335
2010-11-10,394.8,401.283,394.511,397.448,32787735
2010-11-11,399.51,399.798,394.511,397.448,20339965
2010-11-12,397.744,399.798,389.798,390.391,31466140
2010-11-15,390.089,391.273,386.858,390.089,27380333
2010-11-16,392.45,393.333,383.036,386.858,32754091
2010-11-17,379.511,382.152,378.325,381.857,34267398
2010-11-18,381.857,389.21,377.744,389.21,41434552
2010-11-19,394.215,396.857,387.744,388.034,29319901
2010-11-22,390.089,397.153,389.798,394.215,31800958
2010-11-24,385.384,393.921,384.803,391.273,34167122
2010-11-25,394.511,396.266,391.572,392.737,24382602
2010-11-26,392.737,395.389,390.089,391.273,18832099
2010-11-29,392.737,393.921,386.277,390.684,32769382
2010-11-30,388.622,388.92,380.386,384.499,51625615
2010-12-01,384.803,387.744,381.857,387.744,26369417
2010-12-02,394.215,395.682,391.273,392.45,32663330
2010-12-03,395.682,396.266,392.737,394.511,32522262
2010-12-06,397.153,404.801,396.857,400.392,49538174
2010-12-07,401.568,402.151,397.744,400.693,32286699
2010-12-08,402.742,406.578,401.863,405.683,37975894
2010-12-09,406.578,407.45,402.151,404.801,23016813
2010-12-10,405.389,405.389,396.556,397.744,54034946
2010-12-13,394.215,398.327,393.623,398.327,26103606
2010-12-14,397.744,398.327,394.8,397.153,32424364
2010-12-15,399.798,403.039,396.556,399.51,41328838
2010-12-16,395.682,396.266,392.737,394.8,35936057
2010-12-17,392.151,393.333,383.33,385.972,54188592
2010-12-20,384.499,388.92,382.741,383.911,29734264
2010-12-21,383.33,390.391,383.33,387.151,28090426
2010-12-22,390.684,393.921,389.798,389.798,28129514
2010-12-24,390.975,392.45,388.622,390.089,18391564
2010-12-27,390.089,394.215,389.798,392.151,20353565
2010-12-28,392.737,393.034,390.684,392.45,12842412
2010-12-29,392.737,396.556,390.975,395.097,17241626
2010-12-30,394.8,396.266,391.866,394.511,22282591
2011-01-04,399.798,406.869,397.448,404.216,48236979
2011-01-05,403.624,408.623,401.568,408.623,38739691
2011-01-06,413.926,419.802,413.345,419.802,52899622
2011-01-07,416.286,418.936,415.986,416.871,23373055
2011-01-11,414.81,423.337,413.926,420.686,34020963
2011-01-12,426.574,427.45,421.866,422.464,42373746
2011-01-13,428.637,430.992,424.225,426.867,31947127
2011-01-14,423.337,424.816,418.63,418.936,46863373
2011-01-17,423.638,424.519,416.286,418.046,25224922
2011-01-18,420.989,426.867,418.63,423.051,28468066
2011-01-19,425.11,427.45,422.464,427.45,23337696
2011-01-20,422.464,425.11,421.576,423.638,22376752
2011-01-21,420.989,421.866,406.578,409.805,50890035
2011-01-24,411.577,413.926,410.393,411.278,21511662
2011-01-25,413.926,418.046,411.864,415.698,26427887
2011-01-26,412.166,413.638,405.978,407.739,36752199
2011-01-27,409.805,413.926,408.328,411.278,29046954
2011-01-28,411.864,413.345,406.272,410.106,23730648
2011-01-31,402.451,408.328,402.451,405.978,28530609
2011-02-01,408.919,410.982,407.45,410.106,20661194
2011-02-02,415.094,429.518,414.81,426.284,76019103
2011-02-03,435.407,440.407,432.753,434.221,66904553
2011-02-04,435.407,439.519,435.108,436.58,39869237
2011-02-07,440.692,440.996,436.866,437.168,21506224
2011-02-08,439.809,440.692,435.991,438.926,26347666
2011-02-09,439.809,447.459,436.58,438.337,34059029
2011-02-10,437.168,439.519,434.806,436.286,25215736
2011-02-14,442.159,442.752,440.407,441.866,19371884
2011-02-15,442.459,453.643,442.459,452.16,44372796
2011-02-16,450.402,453.346,447.756,449.223,25886396
2011-02-17,458.058,458.342,453.346,455.701,29829774
2011-02-18,455.987,458.058,453.045,455.106,22637811
2011-02-21,456.573,457.755,452.452,456.884,21771360
2011-02-22,450.402,450.69,442.752,445.98,38081271
2011-02-23,437.754,442.459,437.168,439.223,37987447
2011-02-24,433.342,434.515,427.45,429.808,54221217
2011-02-25,428.637,431.878,427.753,430.4,35056685
2011-02-28,430.992,438.926,422.754,437.168,41999838
2011-03-01,441.285,444.218,438.926,443.345,33778937
2011-03-02,437.459,440.407,435.108,436.866,35205912
2011-03-03,438.926,442.159,438.637,441.571,21152715
2011-03-04,450.69,450.983,445.105,448.634,34933637
2011-03-07,444.218,445.403,437.754,438.637,34994488
2011-03-08,438.337,440.692,435.991,438.048,20574507
2011-03-09,441.285,444.817,439.519,440.996,23204790
2011-03-10,438.926,438.926,429.808,431.285,29088754
2011-03-11,423.337,425.99,414.225,415.398,66275712
2011-03-14,362.441,396.556,360.968,388.335,78792142
2011-03-15,370.68,376.859,327.136,370.977,94518752
2011-03-16,383.036,398.038,377.744,387.151,78698323
2011-03-17,378.325,404.801,368.319,394.215,65769234
2011-03-18,403.039,409.805,399.211,404.216,43329252
2011-03-22,421.866,422.167,413.345,415.094,42194610
2011-03-23,417.755,427.45,414.81,423.051,52716748
2011-03-24,424.816,439.809,422.464,437.168,52575001
2011-03-25,442.159,448.053,438.637,440.996,41740817
2011-03-28,442.459,442.752,435.108,437.754,32401936
2011-03-29,437.454,444.343,433.858,441.35,26473336
2011-03-30,439.255,447.933,438.952,445.247,27412169
2011-03-31,447.933,449.144,444.045,446.749,24596992
2011-04-01,449.445,456.333,448.243,449.445,36107018
2011-04-04,454.226,457.521,452.733,453.631,30197980
2011-04-05,453.938,455.435,446.147,449.144,34259374
2011-04-06,449.445,450.93,435.653,443.156,39932782
2011-04-07,443.451,446.147,437.754,438.645,30331145
2011-04-08,438.952,447.933,436.853,446.147,29834864
2011-04-11,444.941,453.039,441.64,450.04,25496448
2011-04-12,444.941,445.247,437.454,440.749,28245543
2011-04-13,435.057,436.853,427.56,434.754,39765907
2011-04-14,430.565,431.759,425.777,426.966,42963893
2011-04-15,422.481,424.568,419.781,421.576,37829492
2011-04-18,424.272,425.777,419.48,419.48,23400174
2011-04-19,416.475,417.376,414.391,416.176,24413098
2011-04-20,420.674,421.576,417.685,418.877,23802674
2011-04-21,423.973,427.56,421.576,426.966,31296682
2011-04-22,423.073,434.165,421.576,431.759,32687083
2011-04-25,429.059,431.469,426.369,427.267,14398616
2011-04-26,424.867,426.966,420.385,425.172,20114074
2011-04-27,426.966,430.865,424.568,425.172,20054673
2011-04-28,427.854,429.366,423.973,429.059,28725480
2011-05-02,439.255,440.45,435.953,435.953,29713706
2011-05-06,420.674,427.854,414.979,423.073,64781098
2011-05-09,426.966,427.267,420.984,422.171,23179564
2011-05-10,424.272,426.062,422.481,423.073,22970971
2011-05-11,428.463,428.463,422.171,422.766,22974976
2011-05-12,419.781,422.481,416.78,416.78,23751610
2011-05-13,414.979,416.176,405.095,409.889,44353294
2011-05-16,408.39,408.39,401.501,403.591,23233636
2011-05-17,399.107,407.491,398.505,405.688,27754932
2011-05-18,405.688,412.878,402.694,409.889,24820943
2011-05-19,414.678,416.475,408.096,409.889,18906906
2011-05-20,404.792,407.792,401.8,402.994,25885606
2011-05-23,410.184,415.279,398.808,399.703,72365554
2011-05-24,394.601,399.107,394.601,397.905,35232595
2011-05-25,401.8,408.7,400.897,405.398,39369080
2011-05-26,410.184,412.585,405.994,408.39,28153768
2011-05-27,408.39,414.09,405.994,410.486,25737419
2011-05-30,407.792,411.389,405.095,407.491,17818547
2011-05-31,405.095,414.678,405.095,414.678,23290032
2011-06-01,416.475,417.685,413.776,416.176,24572300
2011-06-02,407.491,408.987,404.792,407.183,24219189
2011-06-03,405.095,406.892,399.703,401.202,22317160
2011-06-06,400.897,402.694,391.914,393.709,31137485
2011-06-07,393.105,397.905,390.714,397.002,27462566
2011-06-08,396.708,400.298,393.415,398.808,23454574
2011-06-09,397.002,397.298,387.717,391.005,39791610
2011-06-10,394.306,394.909,390.115,393.105,35392123
2011-06-13,388.019,390.414,386.816,389.814,12933788
2011-06-14,388.31,397.002,387.717,396.403,25619938
2011-06-15,399.703,400.298,394.601,398.505,21759797
2011-06-16,389.814,391.005,383.519,384.419,47228880
2011-06-17,385.317,386.816,381.719,385.61,27095448
2011-06-20,385.919,387.416,380.826,382.624,20608362
2011-06-21,386.218,392.215,384.419,391.604,24509222
2011-06-22,396.403,404.494,396.107,402.694,35866387
2011-06-23,401.202,405.398,399.995,403.296,20634722
2011-06-24,400.601,408.39,399.4,407.792,23537009
2011-06-27,407.491,407.491,401.8,403.296,19312077
2011-06-28,407.792,410.486,405.095,406.285,17520179
2011-06-29,413.482,414.678,411.687,414.678,24283609
2011-06-30,414.678,417.977,413.776,414.678,31500272
2011-07-01,420.674,422.171,417.977,419.48,23217278
2011-07-04,425.172,427.56,424.272,425.777,25207424
2011-07-05,425.777,425.777,421.576,422.171,18166985
2011-07-06,422.171,431.469,421.576,431.469,36962415
2011-07-07,430.565,433.26,429.059,430.565,22827790
2011-07-08,434.454,435.057,429.366,429.663,27549679
2011-07-11,428.17,431.759,425.777,427.267,19857419
2011-07-12,422.766,424.867,420.076,420.385,18864850
2011-07-13,421.877,432.966,421.576,429.059,29414672
2011-07-14,429.971,439.255,428.17,437.152,43893392
2011-07-15,435.653,436.853,432.966,434.754,23392158
2011-07-19,434.754,441.043,433.858,437.152,30186300
2011-07-20,440.45,442.845,436.554,437.454,20310652
2011-07-21,440.749,441.953,438.952,441.35,18735025
2011-07-22,443.156,444.941,441.953,443.451,20127427
2011-07-25,443.745,443.745,435.653,437.454,19263009
2011-07-26,439.255,445.544,438.645,442.845,24153112
2011-07-27,440.147,442.845,437.454,441.043,16796940
2011-07-28,437.152,437.152,432.064,435.953,18234738
2011-07-29,432.664,438.35,432.664,435.953,16778922
2011-08-01,444.343,444.941,438.048,438.048,19846744
2011-08-02,435.953,440.147,429.366,432.064,33122960
2011-08-03,420.984,423.973,420.385,421.877,28062650
2011-08-04,420.984,421.576,415.578,416.78,30446299
2011-08-05,397.002,404.188,395.512,404.188,40026566
2011-08-08,398.202,400.601,391.604,393.415,29987385
2011-08-09,376.33,387.416,364.646,386.816,65594781
2011-08-10,395.804,396.107,388.019,389.524,32899009
2011-08-11,380.23,386.816,379.323,386.524,32038611
2011-08-12,393.105,393.709,385.919,387.717,25384308
2011-08-15,394.601,394.909,389.814,391.311,15867783
2011-08-16,394.006,397.298,392.506,393.709,17594932
2011-08-17,394.601,395.205,390.714,391.311,15343461
2011-08-18,391.604,392.506,387.122,389.216,18674285
2011-08-19,377.531,381.124,376.94,379.922,26049811
2011-08-22,374.531,376.63,370.641,373.336,30829108
2011-08-23,375.733,376.94,368.542,372.431,30930893
2011-08-24,377.23,378.723,364.646,365.543,29501775
2011-08-25,366.448,373.336,366.143,369.438,28709122
2011-08-26,370.938,372.431,368.242,371.546,22460341
2011-08-29,371.546,376.031,366.143,371.239,34652200
2011-08-30,376.031,385.919,375.44,380.23,33187711
2011-08-31,383.519,391.604,382.324,390.115,32313285
2011-09-01,393.709,395.205,390.414,392.811,26659568
2011-09-02,389.524,390.115,382.624,385.317,32144409
2011-09-05,379.628,381.124,373.935,378.134,21663341
2011-09-06,369.14,371.239,360.147,361.041,45945609
2011-09-07,367.64,374.531,367.64,371.239,27894775
2011-09-08,380.23,382.014,373.336,376.94,24372726
2011-09-09,378.723,385.61,377.23,382.324,44867601
2011-09-12,372.431,376.94,370.938,376.031,25237460
2011-09-13,378.134,384.725,374.531,383.519,19802346
2011-09-14,383.222,387.122,377.23,378.723,19571401
2011-09-15,380.826,384.121,376.031,379.628,20623378
2011-09-16,384.419,389.216,382.926,386.524,22583820
2011-09-20,383.519,384.725,379.628,383.222,22073185
2011-09-21,383.519,387.416,381.124,386.218,16489220
2011-09-22,380.826,381.719,370.641,373.031,37520104
2011-09-26,367.64,368.542,348.461,351.161,58557332
2011-09-27,359.553,361.946,353.852,361.946,40619641
2011-09-28,362.873,367.772,361.024,361.642,30601740
2011-09-29,354.592,354.592,343.252,354.287,53066788
2011-09-30,352.752,353.671,345.7,347.543,51132868
2011-10-03,337.124,337.737,321.186,329.161,91960524
2011-10-04,310.15,320.877,308.007,319.656,65332017
2011-10-05,322.718,324.256,311.994,314.442,44223029
2011-10-06,320.257,325.478,319.038,321.499,32156185
2011-10-07,329.161,338.654,328.549,333.45,33438825
2011-10-11,345.399,348.77,337.433,338.654,35641606
2011-10-12,335.285,345.091,329.462,341.412,33801006
2011-10-13,345.399,347.236,341.721,343.869,34590630
2011-10-14,342.334,346.621,339.264,343.869,31647496
2011-10-17,351.84,355.822,349.687,353.065,25065901
2011-10-18,342.951,345.091,338.963,345.091,25441463
2011-10-19,346.621,347.543,334.98,337.433,34420311
2011-10-20,335.594,337.433,330.076,334.98,31978355
2011-10-21,325.784,327.314,320.574,323.939,42104436
2011-10-24,327.63,338.351,325.784,336.815,27502962
2011-10-25,346.015,346.015,340.194,341.112,28001865
2011-10-26,337.737,342.646,331.61,339.264,25189571
2011-10-27,338.963,359.803,338.654,357.046,40714763
2011-10-28,367.772,369.609,360.106,361.941,43316599
2011-10-31,359.496,366.242,356.741,357.046,28992801
2011-11-01,350.605,355.202,340.501,343.869,40568255
2011-11-02,334.98,341.112,329.462,338.351,54412072
2011-11-04,348.77,350.304,344.782,347.543,29456460
2011-11-07,350.304,358.267,349.994,356.123,28431583
2011-11-08,356.428,359.496,346.621,349.387,24762781
2011-11-09,356.741,361.341,355.822,360.106,33697252
2011-11-10,341.721,344.782,335.894,340.501,62268153
2011-11-11,343.869,353.671,342.646,349.387,42726008
2011-11-14,361.341,363.788,352.752,354.592,41162105
2011-11-15,350.914,359.496,350.605,356.741,20812066
2011-11-16,354.287,356.123,346.015,349.387,27036043
2011-11-17,346.934,359.496,346.015,357.964,31140763
2011-11-18,348.77,353.982,348.461,353.065,23993394
2011-11-21,349.994,352.149,345.399,351.221,20103690
2011-11-22,346.934,355.822,345.091,353.982,22979281
2011-11-24,345.7,348.153,342.646,343.561,24121950
2011-11-25,342.951,346.015,337.124,342.334,21913289
2011-11-28,349.387,353.368,345.399,346.318,24309563
2011-11-29,351.53,361.941,351.221,360.106,47393582
2011-11-30,360.718,366.242,357.964,362.258,44957828
2011-12-01,376.661,382.176,374.826,377.279,56570487
2011-12-02,380.645,381.559,375.432,377.883,28120626
2011-12-05,380.945,380.945,373.291,375.122,22419364
2011-12-06,373.291,378.192,367.456,367.772,31003073
2011-12-07,367.165,375.122,362.873,374.514,34761278
2011-12-08,372.057,373.291,365.015,366.852,26852990
2011-12-09,357.657,369.921,357.349,367.165,46615059
2011-12-12,374.514,374.514,369.609,369.921,24809443
2011-12-13,364.403,372.057,363.788,369.921,23586509
2011-12-14,368.995,374.514,365.321,373.291,31247465
2011-12-15,365.321,367.772,360.106,361.024,34642181
2011-12-16,360.106,362.873,353.982,357.349,23883757
2011-12-19,352.444,356.428,348.461,355.514,24056038
2011-12-20,355.514,358.887,352.444,353.982,17605287
2011-12-21,361.642,362.556,357.046,357.657,22169102
2011-12-22,357.657,363.481,355.822,360.411,20182981
2011-12-26,366.242,366.852,362.873,363.18,13219304
2011-12-27,358.887,361.024,358.267,360.411,17144895
2011-12-28,362.556,365.321,359.189,359.189,16492312
2011-12-29,358.576,363.788,357.349,362.556,13892763
2011-12-30,365.015,367.165,363.481,366.852,15026296
2012-01-04,374.826,376.357,372.674,374.514,25017616
2012-01-05,373.9,375.432,369.921,371.139,15056963
2012-01-06,369.609,371.139,364.09,367.456,17734824
2012-01-10,369.921,373.9,367.772,368.69,15275911
2012-01-11,370.834,374.826,369.296,371.747,16901484
2012-01-12,371.747,372.674,368.995,371.139,18101903
2012-01-13,372.982,375.122,372.057,373.596,19361054
2012-01-16,369.296,369.921,365.321,366.543,18096027
2012-01-17,368.381,375.122,368.381,375.122,21160215
2012-01-18,373.9,382.484,373.291,381.254,33527578
2012-01-19,383.094,385.854,380.945,382.484,21117474
2012-01-20,384.628,388.607,384.628,387.994,33056088
2012-01-23,387.081,390.145,385.242,388.307,17609860
2012-01-24,391.372,393.52,387.994,390.145,17627154
2012-01-25,392.285,393.52,390.145,392.598,16186257
2012-01-26,393.52,396.891,387.994,389.838,27751598
2012-01-27,392.904,402.092,392.598,398.112,63341975
2012-01-30,397.804,400.558,396.273,397.188,20589531
2012-01-31,397.804,399.648,394.743,396.582,25356955
2012-02-01,396.273,399.035,392.598,397.804,19250116
2012-02-02,401.182,407.304,396.273,396.582,38795201
2012-02-03,400.874,406.381,399.945,400.874,22697692
2012-02-06,408.231,408.531,402.409,404.555,23256628
2012-02-07,402.409,405.777,402.092,404.852,17149789
2012-02-08,406.381,406.696,404.555,406.078,20634237
2012-02-09,406.078,406.696,401.479,405.777,18642887
2012-02-10,405.777,406.078,399.945,400.558,20187544
2012-02-13,398.725,403.32,398.429,400.558,17999124
2012-02-14,399.945,403.939,397.188,403.624,21593201
2012-02-15,407.003,412.206,404.852,410.986,30384423
2012-02-16,410.679,414.049,403.624,405.466,34375608
2012-02-17,412.514,413.12,407.926,410.986,30284903
2012-02-20,422.628,426.922,420.477,420.795,39424615
2012-02-21,421.098,426.616,415.883,417.727,32846286
2012-02-22,418.339,422.317,417.117,420.795,29569355
2012-02-23,418.948,421.407,417.426,420.477,23858960
2012-02-24,422.015,429.072,420.477,427.838,36738594
2012-02-27,434.896,438.261,427.838,428.149,38030051
2012-02-28,424.766,429.072,423.236,428.149,26821016
2012-02-29,431.213,434.278,427.535,428.761,25400345
2012-03-01,431.523,433.359,422.015,425.382,28508588
2012-03-02,430.293,431.213,426.922,429.685,24216578
2012-03-05,430.91,432.746,427.838,429.378,27257268
2012-03-06,429.685,429.988,416.496,418.948,35094425
2012-03-07,409.139,414.357,407.926,413.74,33199982
2012-03-08,418.647,425.079,417.426,423.864,29030651
2012-03-09,431.523,431.523,425.382,428.458,43187709
2012-03-12,433.966,433.966,429.072,431.523,27551578
2012-03-13,430.293,433.672,429.685,429.988,23758133
2012-03-14,434.896,436.433,432.431,432.431,26423270
2012-03-15,433.672,436.108,431.213,433.359,27822079
2012-03-16,432.141,435.203,429.988,434.896,23992736
2012-03-19,437.035,441.017,435.503,438.564,24225052
2012-03-21,433.672,433.966,429.072,430.293,37259357
2012-03-22,429.072,429.988,426.922,429.988,27929423
2012-03-23,424.469,427.838,423.559,426.616,24425394
2012-03-26,428.761,431.523,425.994,429.988,23242598
2012-03-27,435.203,439.485,433.672,438.261,31069633
2012-03-28,439.826,441.069,434.822,437.636,33463863
2012-03-29,430.132,431.378,422.632,423.248,37871459
2012-03-30,422.317,429.511,419.818,424.187,27125985
2012-04-02,429.196,430.443,423.248,424.187,21132966
2012-04-03,422.947,426.067,417.944,418.569,21782051
2012-04-04,418.881,421.06,408.879,410.447,28894401
2012-04-05,401.06,414.818,400.439,412.634,36452380
2012-04-06,409.498,411.063,404.817,407.933,17115982
2012-04-09,398.551,407.005,398.551,402.304,17591034
2012-04-10,403.255,405.749,397.939,399.503,21494773
2012-04-11,392.62,396.69,391.059,394.19,32519202
2012-04-12,395.117,407.933,393.56,406.69,34466759
2012-04-13,410.753,413.564,407.629,410.123,47876358
2012-04-16,405.442,405.749,396.062,397.313,42286725
2012-04-17,400.121,403.882,396.062,398.551,29796843
2012-04-18,407.315,408.251,405.12,406.386,20940067
2012-04-19,405.12,405.12,398.874,403.255,26139098
2012-04-20,401.682,403.882,401.06,403.255,14754466
2012-04-23,406.065,409.498,403.255,404.817,15468800
2012-04-24,399.503,402.304,397.939,398.874,18467232
2012-04-25,402.937,404.189,399.503,400.75,14843715
2012-04-26,401.682,404.503,398.874,399.503,16717697
2012-04-27,399.81,400.75,389.808,391.999,33120295
2012-05-01,390.437,391.059,382.312,384.814,23685134
2012-05-02,386.362,389.498,385.12,386.059,14570204
2012-05-07,375.117,377.615,365.423,371.68,42952443
2012-05-08,373.236,377.929,370.741,373.236,32716899
2012-05-09,368.865,369.171,361.364,363.865,35699010
2012-05-10,363.865,363.865,353.544,354.484,47029258
2012-05-11,352.604,355.419,346.673,346.988,49304399
2012-05-14,351.044,355.419,348.546,349.171,25927959
2012-05-15,346.673,350.422,344.793,348.546,33545435
2012-05-16,348.231,356.986,347.605,349.171,40911472
2012-05-17,350.107,362.296,348.546,360.734,47004627
2012-05-18,351.362,353.864,347.605,348.546,35810017
2012-05-21,350.107,350.737,345.107,347.303,19307934
2012-05-22,351.044,358.236,349.171,356.986,32754003
2012-05-23,356.672,356.672,350.107,351.362,22117306
2012-05-24,349.8,350.737,346.359,350.107,24158267
2012-05-25,347.924,349.171,341.355,344.482,37718550
2012-05-28,344.793,348.546,344.482,346.359,22570284
2012-05-29,345.733,352.927,343.857,351.983,28047299
2012-05-30,353.234,354.169,347.924,352.604,25777616
2012-05-31,344.793,345.733,341.67,345.107,33144282
2012-06-01,340.735,342.602,338.544,340.109,29514688
2012-06-04,330.732,333.544,327.287,330.732,27308016
2012-06-05,334.175,343.857,333.544,341.045,28346729
2012-06-06,342.295,350.107,339.796,347.605,29297162
2012-06-07,354.484,356.672,351.983,352.296,28180062
2012-06-08,350.107,350.737,345.107,346.039,41106617
2012-06-11,354.169,355.419,349.49,352.927,28817302
2012-06-12,346.988,353.864,345.733,353.864,22048844
2012-06-13,351.668,354.169,349.171,352.604,26041842
2012-06-14,350.737,353.234,347.924,351.983,20571544
2012-06-15,351.983,352.296,347.605,350.422,21609937
2012-06-18,357.607,359.18,355.419,357.922,21794845
2012-06-19,357.922,362.929,355.735,357.922,18116623
2012-06-20,363.865,366.988,362.296,364.486,25449710
2012-06-21,365.736,370.119,364.486,366.677,23878355
2012-06-22,358.551,364.8,355.106,362.296,26260336
2012-06-25,361.674,363.235,355.106,356.986,27778265
2012-06-26,351.362,354.795,346.988,351.044,31320529
2012-06-27,351.983,353.234,348.546,353.234,13750933
2012-06-28,355.419,360.734,355.106,359.484,17365181
2012-06-29,360.424,370.434,358.551,366.988,27149338
2012-07-02,375.117,376.67,369.171,369.171,20860101
2012-07-03,371.68,377.929,371.361,375.117,21774690
2012-07-04,381.678,386.685,381.368,383.554,32317975
2012-07-05,383.873,386.362,380.746,383.252,15621716
2012-07-06,380.746,383.554,378.866,381.678,17914449
2012-07-09,375.424,380.746,375.117,375.739,17087499
2012-07-10,378.242,380.431,373.236,373.863,19284902
2012-07-11,372.617,373.236,368.234,372.927,18778816
2012-07-12,375.424,375.424,363.865,365.736,23789102
2012-07-13,362.614,369.171,361.984,366.057,24601974
2012-07-17,366.988,371.987,363.865,368.557,16622044
2012-07-18,370.434,371.68,363.865,364.8,18351114
2012-07-19,369.796,374.496,368.234,372.306,21536682
2012-07-20,372.617,373.863,364.8,366.363,18204600
2012-07-23,362.614,362.614,354.795,355.419,23547260
2012-07-24,350.107,354.484,348.546,353.544,20823620
2012-07-25,347.605,349.171,344.793,347.924,19308576
2012-07-26,348.546,351.983,346.359,351.668,17928197
2012-07-27,355.419,357.301,352.604,354.484,22916736
2012-07-30,359.484,361.984,358.551,361.052,16224408
2012-07-31,362.614,366.988,359.484,364.8,16989611
2012-08-01,361.052,361.674,354.169,360.117,18267935
2012-08-02,359.484,365.736,356.042,361.364,29605547
2012-08-03,356.365,357.922,351.983,355.735,16931069
2012-08-06,361.364,362.614,359.18,359.18,14746788
2012-08-07,359.799,365.736,359.484,364.176,13468144
2012-08-08,370.434,372.617,366.363,367.608,22232149
2012-08-09,366.363,374.796,366.363,373.557,21703669
2012-08-10,371.054,374.496,367.608,370.434,17133885
2012-08-13,370.741,372.306,368.865,370.119,9423958
2012-08-14,372.617,374.177,364.486,364.8,26005056
2012-08-15,366.057,370.434,365.736,368.234,14792211
2012-08-16,369.493,374.796,369.171,374.496,15099637
2012-08-17,376.67,379.487,375.739,377.929,15730802
2012-08-20,378.551,380.431,374.177,376.67,12875046
2012-08-21,375.739,377.308,372.617,374.177,11733000
2012-08-22,375.424,375.739,369.171,372.617,15026380
2012-08-23,368.865,374.177,367.923,372.306,17554875
2012-08-24,367.299,367.923,358.551,361.364,40760169
2012-08-27,361.984,362.614,354.795,354.795,22871952
2012-08-28,356.365,357.607,347.303,350.737,25914521
2012-08-29,351.362,354.484,350.737,352.296,15880199
2012-08-30,353.544,353.864,346.359,347.924,20984207
2012-08-31,345.418,346.673,341.355,341.67,29245649
2012-09-03,338.851,341.98,332.29,337.297,31456490
2012-09-04,337.918,339.796,333.229,338.544,21547558
2012-09-05,336.982,337.297,330.732,331.66,24798714
2012-09-06,330.732,331.044,325.41,329.163,31845483
2012-09-07,338.851,341.355,335.11,341.045,31658027
2012-09-10,342.602,351.362,342.295,350.107,32661874
2012-09-11,346.988,351.044,346.039,351.044,17387567
2012-09-12,351.362,358.236,350.107,355.735,26942368
2012-09-13,355.735,357.301,354.484,354.795,13869941
2012-09-14,361.984,370.119,361.364,368.234,45210304
2012-09-18,371.054,372.617,366.988,368.557,26763544
2012-09-19,368.865,374.496,366.677,370.434,26648378
2012-09-20,367.299,369.171,361.984,363.546,28330420
2012-09-21,361.364,364.8,359.799,363.546,20055547
2012-09-24,361.984,366.363,361.984,364.8,16831582
2012-09-25,363.865,365.111,361.984,364.486,21224775
2012-09-26,353.34,360.669,352.062,354.927,30707284
2012-09-27,350.471,356.526,349.19,355.565,18335051
2012-09-28,355.248,355.886,346.649,349.832,26263272
2012-10-01,346.962,351.745,345.692,350.148,16655243
2012-10-02,352.062,354.614,347.604,348.24,19275073
2012-10-03,348.878,349.832,342.821,344.737,20330602
2012-10-04,340.909,347.92,337.726,343.141,34370408
2012-10-05,343.463,347.287,343.141,346.013,23760205
2012-10-09,346.649,353.98,346.013,347.604,27141472
2012-10-10,343.141,346.013,340.909,344.737,17988854
2012-10-11,341.871,349.19,341.555,345.054,18875835
2012-10-12,346.649,350.471,346.013,347.287,17851378
2012-10-15,347.604,352.381,346.332,349.832,15408567
2012-10-16,353.34,353.34,350.148,352.694,15378752
2012-10-17,355.886,356.84,352.694,353.98,16794910
2012-10-18,359.072,371.178,359.072,370.863,45515752
2012-10-19,367.996,370.538,366.088,369.908,20646035
2012-10-22,359.714,366.088,357.16,365.125,24594770
2012-10-23,367.671,367.996,360.669,362.888,18052571
2012-10-24,357.794,362.576,357.16,358.43,22808562
2012-10-25,356.84,363.218,356.84,362.254,17249074
2012-10-26,364.805,367.671,359.072,360.026,24231004
2012-10-29,361.618,362.576,358.43,358.751,9514815
2012-10-30,359.714,363.851,356.21,356.526,16514317
2012-10-31,359.384,360.344,352.694,358.43,26590005
2012-11-01,355.248,358.118,353.34,355.886,22675490
2012-11-02,357.481,366.716,355.248,362.254,45014192
2012-11-05,360.026,360.344,354.289,355.565,25877847
2012-11-06,353.98,354.614,351.424,352.062,20464309
2012-11-07,355.565,358.118,353.34,355.248,24708072
2012-11-08,350.79,351.745,347.287,349.832,24617679
2012-11-09,346.332,346.962,344.109,346.962,21098627
2012-11-12,344.416,346.013,341.871,342.505,19134774
2012-11-13,342.193,343.141,337.726,340.6,20345669
2012-11-14,339.312,339.637,336.763,338.038,16841991
2012-11-15,340.909,345.692,338.363,341.871,27104429
2012-11-16,345.054,349.832,342.821,347.604,31290448
2012-11-20,356.84,359.384,353.661,353.98,22065019
2012-11-21,356.84,357.16,352.062,354.289,17318436
2012-11-22,358.751,360.344,357.16,358.118,15829153
2012-11-26,361.301,364.171,359.384,359.714,21898044
2012-11-27,357.16,363.53,357.16,362.576,22376374
2012-11-28,361.301,363.218,357.794,358.43,16985741
2012-11-29,359.384,361.618,357.481,360.344,14769852
2012-11-30,362.576,365.767,359.714,362.888,26107908
2012-12-03,366.088,367.996,364.171,366.716,21587944
2012-12-04,364.483,366.396,362.888,366.088,15365577
2012-12-05,364.171,367.996,363.218,364.805,16435220
2012-12-06,367.671,370.219,366.088,366.088,26159386
2012-12-07,367.996,368.313,365.125,366.396,16578658
2012-12-10,368.629,370.219,367.355,368.946,13512826
2012-12-11,370.863,370.863,366.716,369.263,14379091
2012-12-12,371.178,375.644,370.538,373.095,25543896
2012-12-13,376.599,376.907,372.133,372.133,20877668
2012-12-14,372.133,376.599,371.495,374.678,37588151
2012-12-17,379.14,380.099,376.599,377.558,20672402
2012-12-18,378.828,382.645,378.503,380.099,25724995
2012-12-19,387.11,396.663,386.465,395.085,54153316
2012-12-20,397.947,406.217,395.388,401.45,60311033
2012-12-21,406.865,407.186,397.305,398.58,32094573
2012-12-25,401.771,404.321,397.625,398.58,17464076
2012-12-26,400.17,402.403,398.258,398.258,22038961
2012-12-27,400.491,402.716,398.892,400.17,24395771
2012-12-28,403.992,413.239,402.092,408.773,34871020
2013-01-04,430.12,431.388,423.428,425.335,35746392
2013-01-07,431.077,431.077,424.703,426.296,28991387
2013-01-08,426.621,427.893,423.428,425.335,27755077
2013-01-09,423.752,434.259,423.428,430.762,36171051
2013-01-10,432.022,438.722,432.022,436.493,27185097
2013-01-11,440.952,444.147,433.948,435.22,35755808
2013-01-15,436.818,440.641,433.628,434.901,29300543
2013-01-16,434.259,434.259,422.468,425.026,34094518
2013-01-17,425.335,425.658,412.91,420.243,47763336
2013-01-18,428.527,431.388,426.621,426.936,33296673
2013-01-21,430.12,430.438,423.428,425.335,21724788
2013-01-22,427.254,430.12,421.202,425.982,28688820
2013-01-23,420.879,423.114,418.01,420.569,24282165
2013-01-24,417.372,422.154,415.776,420.879,25076871
2013-01-25,430.12,437.45,429.795,434.901,39267326
2013-01-28,437.45,438.086,423.114,423.114,64521846
2013-01-29,422.795,432.345,419.928,429.472,32700958
2013-01-30,433.303,436.493,430.12,435.22,34392374
2013-01-31,436.493,440.641,433.948,439.991,31698474
2013-02-01,442.22,442.22,435.527,437.77,27265758
2013-02-04,441.272,443.5,436.818,442.545,35030778
2013-02-05,436.493,439.354,431.715,432.983,27485147
2013-02-06,441.272,447.33,438.402,445.099,43223908
2013-02-07,445.729,449.246,443.819,447.969,31588934
2013-02-08,447.969,449.246,440.641,442.545,29693500
2013-02-12,450.203,455.295,449.246,449.246,29395651
2013-02-13,449.874,453.381,442.545,445.42,40521533
2013-02-14,445.729,446.692,436.493,441.904,36913650
2013-02-15,439.675,442.545,430.438,436.818,29240601
2013-02-18,441.272,445.729,438.722,443.5,21706268
2013-02-19,443.185,448.283,442.86,446.049,24626475
2013-02-20,449.246,452.426,448.917,450.203,24104201
2013-02-21,446.692,447.33,439.038,442.545,33810786
2013-02-22,438.722,444.147,432.022,436.818,41818739
2013-02-25,446.377,448.606,444.147,446.692,27737496
2013-02-26,439.038,445.42,438.086,442.545,27274235
2013-02-27,443.5,444.147,433.948,434.901,26106031
2013-02-28,439.354,440.329,435.527,437.77,24681707
2013-03-01,439.991,440.329,435.22,438.402,21047155
2013-03-04,442.22,442.22,428.846,431.077,32908105
2013-03-05,431.388,434.259,427.893,429.795,32198777
2013-03-06,434.259,435.22,430.12,433.948,28175972
2013-03-07,437.77,438.722,434.592,436.173,23010063
2013-03-08,440.641,441.272,436.818,438.086,49346788
2013-03-11,442.545,452.426,441.584,452.113,48146250
2013-03-12,458.478,466.123,448.606,452.426,45639722
2013-03-13,453.708,456.564,448.606,450.837,28711423
2013-03-14,450.837,452.113,439.038,444.457,48245119
2013-03-15,445.42,447.654,440.329,447.654,49103544
2013-03-18,443.185,443.185,438.402,441.584,30846022
2013-03-19,445.42,448.917,441.584,445.099,22731665
2013-03-21,448.283,449.552,443.819,443.819,30852609
2013-03-22,443.819,447.011,439.038,439.675,41994184
2013-03-25,442.86,445.729,439.675,442.22,32393059
2013-03-26,441.904,443.5,439.991,440.329,26559249
2013-03-27,443.558,444.524,436.757,439.991,28108547
2013-03-28,433.525,433.849,423.812,426.406,43637522
2013-03-29,426.076,428.021,420.259,424.794,28429698
2013-04-01,425.111,425.111,416.701,417.669,26727821
2013-04-02,409.907,413.786,402.783,407.005,45525788
2013-04-03,409.26,409.26,395.676,401.489,49946787
2013-04-04,394.377,404.403,389.838,404.403,62357596
2013-04-05,414.107,418.317,391.784,395.021,101524970
2013-04-08,404.73,405.384,396.962,404.73,57665208
2013-04-09,412.166,422.523,410.559,415.724,70434876
2013-04-10,424.143,437.732,423.173,432.225,78954491
2013-04-11,441.61,450.026,435.463,449.37,77307014
2013-04-12,452.936,456.816,448.726,455.842,72410010
2013-04-15,450.026,450.345,437.078,442.25,43192114
2013-04-16,423.812,431.898,422.523,426.406,60801916
2013-04-17,430.618,431.256,425.432,428.668,27340139
2013-04-18,427.702,428.668,423.498,425.432,34182897
2013-04-19,426.406,427.373,419.281,423.812,36126803
2013-04-22,429.962,431.898,425.757,426.076,30150436
2013-04-23,425.757,426.076,422.523,424.143,26157845
2013-04-24,428.668,432.225,425.432,432.225,32537583
2013-04-25,436.099,442.584,434.169,441.61,34829526
2013-04-26,440.32,442.25,433.849,436.099,34455520
2013-04-30,439.663,439.991,431.898,432.873,33606429
2013-05-01,432.554,433.199,424.459,425.757,31204762
2013-05-02,425.757,427.702,424.143,426.406,21870997
2013-05-07,438.688,452.615,436.099,444.524,63807877
2013-05-08,452.615,469.103,448.4,455.526,89934501
2013-05-09,467.497,467.819,456.483,457.15,40888726
2013-05-10,465.883,465.883,456.816,458.107,39715405
2013-05-13,461.022,462.632,453.586,455.201,37140634
2013-05-14,457.15,457.15,451.636,452.615,25279401
2013-05-15,457.465,462.323,456.483,460.374,38717641
2013-05-16,462.323,462.632,455.526,460.374,37741203
2013-05-17,458.752,461.022,453.586,458.107,31808117
2013-05-20,464.913,478.817,464.26,476.223,63755632
2013-05-21,478.817,499.518,473.964,497.903,80853573
2013-05-22,504.702,526.377,495.319,498.558,85464663
2013-05-23,499.843,511.175,470.074,477.52,99520789
2013-05-24,479.142,482.05,450.026,461.988,92932724
2013-05-27,449.693,457.79,446.462,448.4,38733406
2013-05-28,446.462,454.881,442.25,448.4,34599559
2013-05-29,458.107,458.107,442.25,443.225,55117026
2013-05-30,436.757,437.078,420.592,424.794,76126573
2013-05-31,430.618,432.225,417.669,417.669,54646582
2013-06-03,415.724,423.173,412.817,413.469,43913229
2013-06-04,410.559,419.616,404.403,417.352,52911317
2013-06-05,417.352,421.233,407.969,408.612,43239712
2013-06-06,404.403,411.523,397.935,397.935,57359518
2013-06-07,392.427,402.783,387.587,394.699,57067113
2013-06-10,407.005,407.319,398.266,403.759,34517339
2013-06-11,407.005,410.225,399.555,399.869,42364047
2013-06-12,395.021,402.136,391.463,399.869,32568799
2013-06-13,392.11,395.346,387.587,387.587,50479354
2013-06-14,398.583,401.818,391.463,392.753,56765118
2013-06-17,390.497,397.935,387.896,395.676,31577219
2013-06-18,396.962,397.935,390.815,391.784,34992421
2013-06-19,396.962,410.559,395.346,404.403,50177060
2013-06-20,402.783,404.403,393.731,396.649,47670599
2013-06-21,387.896,400.524,387.587,400.203,58543046
2013-06-24,401.18,402.462,390.169,391.784,38721349
2013-06-25,388.548,393.406,385.964,388.548,53269558
2013-06-26,395.021,396.649,388.875,389.838,36079820
2013-06-27,395.021,397.614,390.169,396.649,34425233
2013-06-28,403.759,407.969,401.18,403.114,43261043
2013-07-01,409.26,410.559,401.18,405.046,27849216
2013-07-02,409.26,419.281,406.345,418.969,34429247
2013-07-03,421.553,423.173,414.107,419.281,24684079
2013-07-04,417.352,419.281,415.08,416.701,14859160
2013-07-05,419.934,422.192,417.998,421.553,23771323
2013-07-08,428.348,429.962,416.701,417.998,32644225
2013-07-09,423.173,428.348,420.259,426.726,38549494
2013-07-10,428.668,428.668,419.616,423.498,29730685
2013-07-11,420.592,427.058,419.934,426.076,23674882
2013-07-12,427.373,436.429,426.726,433.849,36616410
2013-07-16,435.139,436.099,426.406,428.987,29652483
2013-07-17,429.642,432.554,428.021,431.256,20804000
2013-07-18,432.554,436.429,432.225,434.494,23776268
2013-07-19,436.757,438.688,422.838,430.941,40069319
2013-07-22,433.525,435.139,426.726,429.319,31196723
2013-07-23,429.319,438.688,427.373,437.078,31708278
2013-07-24,439.018,447.122,437.732,444.524,39735490
2013-07-25,449.046,451.001,442.904,443.558,41840130
2013-07-26,440.32,443.558,432.873,434.814,36059728
2013-07-29,427.373,428.021,422.523,424.794,25980731
2013-07-30,422.523,430.941,421.553,426.076,26416561
2013-07-31,424.143,432.873,422.838,425.432,25386652
2013-08-01,425.432,436.099,425.111,433.525,21936214
2013-08-02,438.377,448.4,435.463,448.075,45680022
2013-08-05,448.726,452.291,443.869,446.781,24074541
2013-08-06,445.491,454.56,443.225,453.915,28042097
2013-08-07,446.462,448.4,439.991,441.935,37620046
2013-08-08,438.043,445.491,435.463,439.018,26954073
2013-08-09,443.558,447.442,440.32,441.61,30867535
2013-08-12,439.991,451.961,438.688,450.664,28260008
2013-08-13,452.936,455.526,447.756,452.291,27990161
2013-08-14,454.881,457.79,451.636,457.465,33286524
2013-08-15,453.586,459.407,453.586,457.79,26653324
2013-08-16,452.936,455.201,449.37,452.936,24287193
2013-08-19,452.936,455.526,450.026,454.881,15695879
2013-08-20,449.693,453.586,443.558,443.558,27398246
2013-08-21,443.558,450.345,440.96,443.869,21992161
2013-08-22,440.96,451.961,440.645,445.168,21913033
2013-08-23,451.961,455.842,449.046,451.001,26955007
2013-08-26,453.586,457.465,448.4,449.37,22304964
2013-08-27,449.046,452.936,447.122,450.664,25430235
2013-08-28,441.61,446.462,440.96,444.201,29185437
2013-08-29,446.138,447.442,441.61,443.225,18803843
2013-08-30,447.122,449.37,440.645,442.904,25927258
2013-09-02,444.847,445.81,441.299,442.584,14005129
2013-09-03,446.781,455.201,446.462,452.615,24257519
2013-09-04,449.693,454.226,447.122,453.915,15199162
2013-09-05,455.842,458.107,453.915,457.79,24729518
2013-09-06,457.79,458.107,451.636,454.226,17717055
2013-09-09,462.323,463.928,456.816,461.988,27282954
2013-09-10,463.928,471.375,463.928,469.429,33571506
2013-09-11,471.375,472.019,461.662,463.928,28230332
2013-09-12,463.928,465.23,460.71,461.988,15725867
2013-09-13,458.752,465.23,458.752,464.586,30330639
2013-09-17,468.468,473.321,464.913,470.074,28384264
2013-09-18,473.321,476.223,471.69,472.987,24973393
2013-09-19,478.164,483.99,477.844,483.67,37884629
2013-09-20,484.641,488.205,482.697,485.93,33336903
2013-09-24,483.99,488.512,483.67,487.223,25426214
2013-09-25,486.575,488.205,485.6,486.575,21814741
2013-09-26,483.947,491.187,479.673,490.856,26127002
2013-09-27,490.856,491.518,484.277,484.277,18220756
2013-09-30,477.037,477.037,468.15,469.144,29962951
2013-10-01,469.792,473.758,466.183,466.509,23571020
2013-10-02,467.171,471.108,457.633,459.271,32394612
2013-10-03,457.29,461.906,456.636,458.621,21650614
2013-10-04,455.323,461.252,453.681,458.283,15271450
2013-10-07,457.963,459.933,448.416,450.065,18350847
2013-10-08,449.073,453.346,448.758,451.375,13837380
2013-10-09,451.708,463.542,449.406,462.246,16877567
2013-10-10,464.205,467.506,461.252,466.844,18141115
2013-10-11,471.108,473.1,465.533,468.15,29773585
2013-10-15,468.817,471.446,467.171,468.15,16333480
2013-10-16,471.446,471.775,465.852,466.844,14234345
2013-10-17,472.114,474.077,468.817,472.114,15420082
2013-10-18,472.438,476.045,467.171,468.15,20420799
2013-10-21,472.114,474.077,469.465,469.465,13612143
2013-10-22,470.46,471.775,467.506,471.108,12529745
2013-10-23,474.41,474.739,465.198,465.533,17600073
2013-10-24,460.59,464.205,456.636,464.205,23004141
2013-10-25,463.229,464.541,457.963,459.933,21352432
2013-10-28,462.571,468.817,461.583,466.509,15646532
2013-10-29,464.541,468.496,462.246,463.229,16463268
2013-10-30,469.144,471.108,465.852,466.844,35888000
2013-10-31,468.15,468.496,458.621,460.59,19388256
2013-11-01,462.894,463.229,454.681,457.29,17612839
2013-11-05,459.271,461.252,441.839,446.776,38054002
2013-11-06,445.789,451.054,442.822,448.758,24699002
2013-11-07,452.039,452.039,446.104,448.758,15381180
2013-11-08,446.435,447.096,442.822,444.467,19818965
2013-11-11,449.725,452.367,448.416,449.725,20719592
2013-11-12,451.054,457.633,450.717,457.29,22909306
2013-11-13,457.633,460.59,456.312,458.283,16499438
2013-11-14,459.606,460.59,454.681,458.283,22965539
2013-11-15,460.59,464.541,459.606,463.229,25615442
2013-11-18,465.533,466.509,462.246,464.876,18304645
2013-11-19,462.894,464.205,460.59,463.542,17154779
2013-11-20,465.198,465.533,458.621,460.59,20790107
2013-11-21,462.246,464.205,461.252,464.205,20895577
2013-11-22,466.509,466.844,462.246,463.887,27227331
2013-11-25,467.171,468.15,464.205,465.852,19940852
2013-11-26,463.887,464.541,459.933,462.894,18913772
2013-11-27,462.246,463.887,458.946,459.271,15581490
2013-11-28,464.541,465.198,461.906,464.205,16282111
2013-11-29,465.533,467.171,462.246,466.844,23502326
2013-12-02,468.817,470.136,461.906,463.229,23822996
2013-12-03,464.541,464.876,460.59,460.59,19580969
2013-12-04,457.633,459.271,454.331,455.002,24144894
2013-12-05,454.006,456.969,450.065,451.054,21870075
2013-12-06,451.054,454.681,449.406,453.681,18393098
2013-12-09,458.283,458.946,453.681,455.977,20698616
2013-12-10,458.283,459.606,456.312,459.606,22560056
2013-12-11,457.29,458.283,454.006,456.636,25009037
2013-12-12,454.681,455.977,448.093,450.717,28824931
2013-12-13,447.76,451.054,444.467,445.789,51501406
2013-12-16,445.789,446.104,440.19,441.839,28298171
2013-12-17,445.789,449.073,444.467,448.416,24599002
2013-12-18,448.758,456.636,448.093,456.636,32605561
2013-12-19,460.59,461.906,457.963,460.59,38900830
2013-12-20,460.925,461.906,458.946,460.59,30014323
2013-12-24,461.583,462.246,458.621,460.59,26874435
2013-12-25,458.621,460.264,456.969,458.946,22039073
2013-12-26,461.583,470.46,460.264,465.198,28704869
2013-12-27,468.15,471.775,465.852,470.789,21393771
2013-12-30,475.726,484.608,474.41,481.973,38402949
2014-01-06,481.638,484.277,477.037,480.987,28698485
2014-01-07,479.673,481.317,476.045,478.018,22062173
2014-01-08,481.317,486.912,478.018,486.912,23717533
2014-01-09,485.921,485.921,480.331,483.616,20966707
2014-01-10,479.994,484.608,479.348,484.608,22854591
2014-01-14,476.045,479.02,472.438,478.018,29809451
2014-01-15,482.96,485.265,480.987,484.277,20230832
2014-01-16,485.921,488.891,479.348,479.673,31088507
2014-01-17,480.656,488.546,479.994,486.581,25665292
2014-01-20,486.912,492.828,484.935,491.518,23750048
2014-01-21,490.2,492.828,487.573,488.891,18155711
2014-01-22,487.243,488.235,483.616,487.243,22584677
2014-01-23,491.518,491.518,480.331,483.616,30010979
2014-01-24,477.037,478.018,473.1,475.396,33175784
2014-01-27,462.571,464.876,460.925,463.887,33362718
2014-01-28,464.541,466.183,458.621,458.621,29031931
2014-01-29,460.925,464.205,457.963,463.542,35798330
2014-01-30,456.969,457.963,454.681,456.969,24860405
2014-01-31,460.264,460.59,454.331,455.653,23004747
2014-02-03,453.021,455.002,449.406,450.065,22294701
2014-02-04,443.806,444.8,429.987,432.623,48513191
2014-02-05,435.913,468.817,430.326,463.542,75387325
2014-02-06,467.171,480.331,461.252,475.396,84573545
2014-02-07,481.638,489.869,479.348,489.869,56541936
2014-02-10,490.2,491.839,482.629,491.839,39985051
2014-02-12,492.828,504.338,491.518,504.338,59058098
2014-02-13,502.368,508.295,493.498,497.766,57033432
2014-02-14,501.389,507.306,493.163,502.048,54853757
2014-02-17,502.048,507.646,498.755,507.306,40639459
2014-02-18,509.935,521.459,509.61,520.465,57393930
2014-02-19,519.15,520.465,510.934,519.475,36043325
2014-02-20,514.543,520.145,507.966,511.904,36990454
2014-02-21,519.475,520.465,512.898,517.511,34242682
2014-02-24,519.15,519.81,509.275,514.213,33309827
2014-02-25,515.207,518.82,512.568,515.857,29207311
2014-02-26,509.935,517.511,508.95,515.537,25277436
2014-02-27,514.877,517.181,509.61,514.213,31274830
2014-02-28,512.568,515.857,509.275,514.543,28452583
2014-03-03,509.61,511.254,499.415,508.95,40663174
2014-03-04,503.028,516.192,502.698,514.543,28226135
2014-03-05,519.81,528.686,519.15,523.089,41000572
2014-03-06,523.438,530.33,521.119,527.371,39595984
2014-03-07,530.005,538.231,530.005,533.963,46704649
2014-03-10,521.789,525.072,516.851,519.475,51866152
2014-03-11,513.233,519.475,510.594,518.496,37216296
2014-03-12,509.275,511.254,498.425,504.013,53270134
2014-03-13,495.132,497.106,487.894,488.891,75384586
2014-03-14,475.726,481.973,474.077,477.037,81782899
2014-03-17,476.045,479.02,467.171,470.136,41507571
2014-03-18,482.304,483.616,478.676,479.673,23207185
2014-03-19,484.935,484.935,472.438,472.766,35211693
2014-03-20,475.073,478.018,465.852,467.829,30841083
2014-03-24,473.758,475.073,460.925,462.571,45814652
2014-03-25,468.817,469.792,461.252,468.15,41858948
2014-03-26,471.446,475.396,469.792,475.396,32316497
2014-03-27,478.098,485.494,471.358,483.482,34284952
2014-03-28,486.853,486.853,475.388,484.498,25553508
2014-03-31,486.853,492.242,484.824,491.561,31816712
2014-04-01,493.586,493.586,482.462,489.878,33079619
2014-04-02,493.586,499.996,491.23,496.289,27402613
2014-04-03,498.637,501,495.939,498.637,17970413
2014-04-04,496.289,501.344,495.939,498.986,14334251
2014-04-07,493.246,498.312,491.902,494.6,13040171
2014-04-08,492.242,497.298,489.212,489.212,19716820
2014-04-09,483.482,485.494,476.406,481.116,22104031
2014-04-10,485.173,494.256,484.158,486.518,18824031
2014-04-11,474.715,488.526,472.367,485.173,24861359
2014-04-14,480.445,490.564,480.114,484.824,15630102
2014-04-15,486.853,491.23,485.844,487.86,15516717
2014-04-16,488.871,495.939,485.173,495.939,21449571
2014-04-17,494.925,497.958,491.902,493.931,19720083
2014-04-18,496.289,496.963,492.912,495.275,8056202
2014-04-21,495.939,499.321,492.567,493.931,9460395
2014-04-22,494.925,498.637,489.212,490.219,16118050
2014-04-23,494.256,497.298,492.567,496.963,13200448
2014-04-24,496.963,498.312,492.242,496.289,11925954
2014-04-25,496.289,500.321,492.242,498.312,11013871
2014-04-28,491.902,494.256,489.539,491.561,15856858
2014-04-30,494.256,495.275,486.179,488.205,15900193
2014-05-01,491.902,497.298,488.526,492.567,20498906
2014-05-02,491.23,495.275,489.539,492.912,15169753
2014-05-07,491.561,505.386,481.465,492.912,48420035
2014-05-08,505.386,516.157,503.358,510.772,58082560
2014-05-09,506.73,524.59,506.39,519.534,42744515
2014-05-12,516.492,518.176,513.135,514.813,24565147
2014-05-13,522.232,522.897,518.52,522.567,22960611
2014-05-14,522.567,530.64,521.887,528.971,26036117
2014-05-15,523.246,528.302,520.873,527.288,16966319
2014-05-16,522.232,528.971,518.52,528.302,24766083
2014-05-19,526.948,527.288,515.822,517.501,20954803
2014-05-20,518.86,519.185,508.074,511.111,30452591
2014-05-21,505.711,509.753,502.354,509.753,26120410
2014-05-22,514.474,519.185,511.451,516.837,24316425
2014-05-23,518.86,524.59,518.176,520.873,20903154
2014-05-26,524.925,527.613,522.232,527.288,16293167
2014-05-27,527.613,533.348,526.948,529.636,22180609
2014-05-28,531.654,537.05,530.64,534.692,31062230
2014-05-29,528.971,530.98,522.897,524.245,31031954
2014-05-30,525.255,525.604,518.52,519.534,26942267
2014-06-02,523.246,525.255,517.841,519.185,27672414
2014-06-03,521.887,522.567,518.176,518.52,24078979
2014-06-04,521.543,531.994,518.86,529.636,47955536
2014-06-05,527.613,533.008,525.255,526.948,27661128
2014-06-06,528.302,528.627,523.571,525.255,23301644
2014-06-09,528.627,528.971,522.232,522.232,14953083
2014-06-10,522.897,522.897,520.543,521.887,22331387
2014-06-11,522.232,526.283,521.543,524.59,13821070
2014-06-12,522.232,525.924,521.213,525.604,17649271
2014-06-13,521.543,533.008,520.873,531.994,41683139
2014-06-16,532.678,538.399,530.98,533.682,25678170
2014-06-17,535.036,537.724,532.678,536.045,23312323
2014-06-18,537.394,538.074,533.008,538.074,22160425
2014-06-19,538.399,547.496,537.05,546.152,38394820
2014-06-20,546.152,548.51,543.789,548.51,27599391
2014-06-23,550.533,555.909,549.17,551.867,25030839
2014-06-24,550.858,554.915,545.482,553.236,25809655
2014-06-25,552.217,558.282,548.175,549.17,25638990
2014-06-26,550.533,554.225,549.524,552.217,18300764
2014-06-27,549.17,551.208,542.445,547.161,31538901
2014-06-30,547.161,547.496,542.775,547.161,24289415
2014-07-01,547.161,555.579,545.143,553.236,24587404
2014-07-02,555.909,560.3,555.909,557.602,21644876
2014-07-03,560.64,560.64,555.249,558.282,16444835
2014-07-04,561.984,563.323,557.602,559.96,16827115
2014-07-07,559.291,559.96,554.915,555.579,10733689
2014-07-08,552.217,556.254,548.51,556.254,23601119
2014-07-09,553.556,558.946,550.858,558.946,20859223
2014-07-10,558.946,559.621,549.17,549.524,22191594
2014-07-11,546.487,549.17,543.449,548.175,20321715
2014-07-14,548.175,550.198,544.468,549.17,18750422
2014-07-15,552.542,556.593,551.867,553.236,13832644
2014-07-16,551.867,555.909,551.208,553.236,12778979
2014-07-17,555.579,561.324,555.579,557.937,20837564
2014-07-18,550.858,554.915,548.845,554.225,17954688
2014-07-22,555.579,558.784,552.217,552.542,17874845
2014-07-23,552.542,554.403,551.542,554.068,10687689
2014-07-24,554.068,555.579,550.533,552.877,15064985
2014-07-25,554.737,557.43,554.068,557.273,14810618
2014-07-28,555.909,560.975,554.403,557.43,11406851
2014-07-29,558.454,564.179,558.282,563.495,17446253
2014-07-30,564.352,565.696,561.644,562.83,11689997
2014-07-31,565.523,565.696,561.324,561.324,15758317
2014-08-01,556.426,561.324,555.579,558.784,16792394
2014-08-04,556.254,562.653,554.225,560.64,12444479
2014-08-05,559.291,560.64,551.542,552.217,17583085
2014-08-06,550.858,564.667,547.161,553.556,26826807
2014-08-07,557.602,564.179,554.737,562.146,26916442
2014-08-08,559.291,561.984,549.524,550.198,30451409
2014-08-11,555.909,562.653,553.9,561.984,22679539
2014-08-12,562.653,572.43,562.491,571.756,26297904
2014-08-13,572.43,578.5,570.751,573.439,22358687
2014-08-14,574.276,578.5,571.756,574.96,16429402
2014-08-15,572.765,575.457,569.732,572.597,15648503
2014-08-18,573.606,577.983,573.262,577.141,17344155
2014-08-19,580.169,581.183,577.141,578.5,14999385
2014-08-20,580.169,580.513,576.801,577.983,13679490
2014-08-21,580.169,584.555,579.681,582.034,22570317
2014-08-22,583.546,584.22,577.653,578.327,15502179
2014-08-25,581.537,582.886,579.164,580.006,10991611
2014-08-26,583.039,583.383,579.504,579.504,15492972
2014-08-27,579.164,580.169,574.96,578.165,14161799
2014-08-28,577.815,578.165,572.09,572.927,18933555
2014-08-29,569.397,573.104,567.704,571.416,27779855
2014-09-01,574.448,579.504,574.104,578.5,12701221
2014-09-02,579.332,582.207,577.476,580.346,18761998
2014-09-03,584.22,584.555,581.862,582.207,23480320
2014-09-04,582.886,583.216,578.165,579.844,17911353
2014-09-05,581.183,581.355,573.104,574.621,26083612
2014-09-08,574.783,579.002,573.941,577.476,19917462
2014-09-09,581.183,582.207,577.141,578.5,16381015
2014-09-10,575.625,581.537,574.783,581.183,22915500
2014-09-11,585.569,586.745,582.034,584.555,25135313
2014-09-12,585.741,588.429,584.555,586.745,35067035
2014-09-16,588.941,593.652,588.267,592.471,27107589
2014-09-17,595.006,595.336,589.945,590.113,19482641
2014-09-18,593.652,596.015,591.619,591.619,27437334
2014-09-19,593.15,600.396,593.15,598.713,33253252
2014-09-22,602.922,607.131,600.731,606.461,29902907
2014-09-24,601.401,608.652,601.061,605.969,30533621
2014-09-25,609.996,613.201,608.48,613.201,33215263
2014-09-26,607.372,611.3,603.926,607.372,35819182
2014-09-29,608.913,611.65,604.625,606.683,20889034
2014-09-30,588.158,593.992,583.009,593.14,50692477
2014-10-01,588.68,591.24,579.755,580.794,44366196
2014-10-02,570.328,572.73,566.035,567.921,40931004
2014-10-03,565.863,571.184,565.188,569.973,26461557
2014-10-06,578.549,579.932,571.874,571.874,24835959
2014-10-07,572.73,574.616,567.921,569.973,19749805
2014-10-08,565.188,566.897,559.522,564.499,28207005
2014-10-09,565.863,566.035,555.747,556.096,29275378
2014-10-10,543.582,549.066,539.806,547.86,38911175
2014-10-14,534.145,546.669,532.777,539.974,35583583
2014-10-15,540.491,543.759,535.012,538.6,27862640
2014-10-16,524.024,532.939,519.396,531.743,36811167
2014-10-17,532.939,533.983,521.626,522.143,35909577
2014-10-20,535.179,538.261,530.03,534.657,34827204
2014-10-21,538.093,538.433,526.421,527.288,25237475
2014-10-22,533.298,537.409,529.68,537.232,19729972
2014-10-23,532.609,534.829,527.805,531.226,24741778
2014-10-24,539.29,541.347,530.03,531.92,26337637
2014-10-27,539.806,543.922,537.744,543.582,26759565
2014-10-28,543.41,544.941,533.298,537.409,20602112
2014-10-29,542.214,553.866,541.347,553.349,33086425
2014-10-30,553.182,557.632,550.1,553.182,46716682
2014-10-31,561.068,577.348,558.503,571.184,41126078
2014-11-04,596.399,596.399,576.846,577.348,47953302
2014-11-05,567.758,574.778,566.719,573.405,43330766
2014-11-06,567.758,568.61,553.182,562.776,62094711
2014-11-07,569.304,578.899,563.81,575.812,37393760
2014-11-10,568.959,571.184,564.662,566.719,41429033
2014-11-11,571.007,571.874,567.586,569.304,29275089
2014-11-12,571.184,571.367,562.944,563.126,44511120
2014-11-13,561.747,566.035,559,564.849,27752128
2014-11-14,569.304,569.304,557.297,561.925,40391856
2014-11-17,559,560.896,552.153,553.512,33231055
2014-11-18,556.096,561.245,555.747,559,25020826
2014-11-19,561.585,564.317,557.469,557.986,26726032
2014-11-20,558.321,560.723,556.953,558.154,20629226
2014-11-21,558.321,559.695,552.315,555.747,29298704
2014-11-25,562.437,571.007,560.384,570.5,36207286
2014-11-26,570.84,578.731,567.758,576.157,34670616
2014-11-27,571.874,572.898,567.586,567.586,21963829
2014-11-28,562.776,563.126,557.632,561.585,39827926
2014-12-01,559.355,560.207,552.153,552.827,40006384
2014-12-02,551.469,558.666,547.009,557.632,33338940
2014-12-03,559.695,560.723,556.096,556.273,25103344
2014-12-04,557.809,559.867,556.613,559.867,24794560
2014-12-05,560.044,561.747,557.809,561.068,19988903
2014-12-08,560.723,562.102,559,560.207,20557207
2014-12-09,558.666,558.833,552.153,554.383,27469869
2014-12-10,548.894,550.43,545.985,548.205,33395218
2014-12-11,538.433,538.6,531.92,536.72,41977511
2014-12-12,531.575,536.72,531.575,531.575,47952717
2014-12-15,528.134,528.317,518.55,523.861,37672228
2014-12-16,521.449,522.143,507.562,508.079,49901399
2014-12-17,512.706,520.425,509.63,512.362,39354973
2014-12-18,527.445,529.178,512.706,514.085,39754161
2014-12-19,521.626,530.886,519.751,530.709,34021837
2014-12-22,537.059,548.717,535.012,548.717,39459070
2014-12-24,555.589,555.589,550.947,553.512,24062091
2014-12-25,551.109,553.512,548.717,552.315,14349893
2014-12-26,552.153,557.469,550.43,557.12,14931901
2014-12-29,558.666,559,552.67,558.833,18788147
2014-12-30,558.154,559.867,554.9,556.096,19542188
2015-01-05,552.153,555.407,544.606,550.947,21010914
2015-01-06,537.576,539.806,531.059,531.059,37660557
2015-01-07,527.445,538.778,526.421,533.983,24096202
2015-01-08,540.318,541.175,530.537,531.575,33409796
2015-01-09,530.207,531.226,523.34,526.421,39102750
2015-01-13,523.502,524.541,515.621,522.828,29184990
2015-01-14,517.851,520.942,508.945,509.275,41829384
2015-01-15,513.4,515.621,510.309,511.338,28088909
2015-01-16,507.562,511.85,501.399,511.677,45337763
2015-01-19,521.971,526.938,518.884,522.478,30659253
2015-01-20,522.828,530.03,520.091,529.857,24965129
2015-01-21,529.857,534.145,527.627,530.886,22772686
2015-01-22,526.771,535.519,525.058,533.983,25865267
2015-01-23,537.059,540.491,534.145,539.467,25430216
2015-01-26,535.012,542.898,533.456,535.701,27042691
2015-01-27,521.971,531.408,517.344,530.537,51254365
2015-01-28,526.254,528.829,523.167,526.771,28033221
2015-01-29,522.311,522.995,515.965,517.344,34782299
2015-01-30,521.292,522.995,516.832,516.832,23072436
2015-02-02,516.832,522.65,515.099,521.292,22963970
2015-02-03,525.23,537.744,525.058,533.628,37631694
2015-02-04,544.774,556.785,532.777,542.381,63127222
2015-02-05,534.829,541.864,532.609,539.467,29226974
2015-02-06,539.467,541.864,532.939,541.51,37545384
2015-02-09,546.836,549.234,542.898,544.774,19590886
2015-02-10,541.864,547.176,540.318,545.812,18444945
2015-02-12,552.153,552.67,544.089,547.176,28558658
2015-02-13,547.176,550.1,545.985,548.372,29038026
2015-02-16,552.315,560.551,549.401,559.695,35216769
2015-02-17,557.632,562.609,556.785,560.723,25682444
2015-02-18,560.384,561.747,557.809,560.384,34566230
2015-02-19,559.867,560.384,555.067,556.953,32187750
2015-02-20,556.273,556.953,552.827,553.349,31633443
2015-02-23,556.273,559.355,554.206,556.953,25116175
2015-02-24,555.067,557.297,552.827,557.297,27557054
2015-02-25,558.833,562.102,557.809,562.102,24696288
2015-02-26,562.776,567.409,562.609,567.246,32978543
2015-02-27,570.156,571.184,567.246,570.156,32992538
2015-03-02,572.386,574.276,570.328,573.405,24107572
2015-03-03,572.73,573.926,569.466,573.754,27015868
2015-03-04,571.696,575.128,570.328,573.926,24382541
2015-03-05,573.754,576.319,572.386,573.926,19422634
2015-03-06,575.812,576.846,573.754,576.846,25860891
2015-03-09,575.295,578.549,573.075,578.042,26081333
2015-03-10,581.124,581.645,574.448,576.157,28719323
2015-03-11,572.73,575.984,569.466,572.898,26432977
2015-03-12,574.276,574.448,570.328,573.582,28449020
2015-03-13,575.812,576.481,572.898,574.276,41478316
2015-03-16,574.089,574.276,572.203,572.203,26593947
2015-03-17,572.73,574.089,571.696,572.73,22416075
2015-03-18,572.73,572.898,565.863,566.897,41553252
2015-03-19,568.103,568.61,565.696,567.758,41650643
2015-03-20,567.758,568.275,562.609,568.275,31906668
2015-03-23,571.529,577.87,569.806,577.702,29712467
2015-03-24,579.41,581.301,576.668,581.301,35454702
2015-03-25,581.645,585.756,581.301,584.215,36687822
2015-03-26,583.009,584.383,581.124,583.359,42903884
2015-03-27,572.514,576.713,568.157,573.045,48107477
2015-03-30,569.55,571.298,560.984,566.936,25959462
2015-03-31,572.514,576.196,563.431,563.431,26753965
2015-04-01,560.984,564.13,555.924,556.795,26518217
2015-04-02,556.278,563.608,556.096,558.72,24430818
2015-04-03,557.666,558.538,552.251,554.521,22360297
2015-04-06,552.251,553.3,545.266,547.358,25958314
2015-04-07,553.654,561.87,552.424,560.463,27344486
2015-04-08,565.188,566.759,562.382,564.839,24562141
2015-04-09,567.635,567.635,559.941,561.511,19789386
2015-04-10,557.666,560.65,549.455,550.848,43526978
2015-04-13,551.035,554.698,549.278,554.353,22890730
2015-04-14,555.225,555.569,551.547,554.004,18641545
2015-04-15,555.569,555.737,551.198,554.181,19635465
2015-04-16,559.242,563.785,555.924,563.608,30754239
2015-04-17,564.485,574.094,564.13,573.223,35693508
2015-04-20,570.082,571.834,562.732,566.06,22536821
2015-04-21,568.856,568.856,563.431,565.188,26266449
2015-04-22,565.188,568.329,563.086,567.802,17001031
2015-04-23,573.926,589.999,573.223,587.198,60608121
2015-04-24,589.3,591.388,579.509,582.487,29326596
2015-04-27,584.402,585.283,579.691,580.213,19944163
2015-04-28,580.735,590.698,580.735,587.902,36967802
2015-04-30,588.946,589.999,585.101,587.376,27564780
2015-05-01,580.562,586.859,580.562,585.283,19463516
2015-05-07,580.213,581.783,575.497,580.562,24349565
2015-05-08,581.434,593.844,576.89,588.601,38430359
2015-05-11,593.327,594.189,589.999,592.269,31661471
2015-05-12,592.102,592.102,586.15,591.388,17860204
2015-05-13,591.22,596.291,587.376,595.242,28867690
2015-05-14,595.242,595.242,588.252,590.698,19733019
2015-05-15,594.189,594.189,590.521,593.495,18639257
2015-05-18,594.189,600.318,593.672,600.136,27759041
2015-05-19,601.179,601.878,596.291,600.485,24986432
2015-05-20,598.383,599.436,595.41,597.339,28345550
2015-05-21,596.468,600.485,594.189,597.866,21287702
2015-05-22,596.468,599.786,595.242,599.082,20161606
2015-05-25,600.839,603.291,596.119,601.179,19324185
2015-05-26,601.179,609.4,599.963,607.475,29479662
2015-05-27,607.126,610.976,603.291,609.74,23527882
2015-05-28,611.325,613.063,608.524,611.847,27043498
2015-05-29,612.024,614.815,609.577,610.099,26680155
2015-06-01,605.378,607.126,598.383,605.738,29560053
2015-06-02,604.689,605.029,598.383,598.383,26152292
2015-06-03,598.733,609.223,598.555,608.524,28650533
2015-06-04,608.524,608.696,602.759,602.759,22753116
2015-06-05,602.395,602.395,594.189,598.915,26844085
2015-06-08,597.689,599.436,595.41,596.119,19231199
2015-06-09,594.189,594.711,583.708,583.885,30593737
2015-06-10,584.058,592.441,584.058,585.978,23793666
2015-06-11,593.495,595.41,588.252,591.929,18458158
2015-06-12,589.128,591.388,588.252,589.478,24420515
2015-06-15,582.842,588.419,580.213,586.859,19434615
2015-06-16,586.322,589.827,584.757,585.638,14310535
2015-06-17,586.15,587.026,582.487,582.487,12590488
2015-06-18,581.266,581.266,574.965,574.965,23983359
2015-06-19,579.509,585.978,575.497,585.978,29838722
2015-06-22,584.402,589.827,582.655,584.934,17611008
2015-06-23,588.252,593.844,586.859,592.102,16831662
2015-06-24,594.189,601.002,592.968,597.522,26856675
2015-06-25,592.968,595.242,591.565,591.565,14104254
2015-06-26,588.419,590.349,583.885,588.252,17931443
2015-06-29,574.965,582.487,573.223,577.417,23704692
2015-06-30,580.735,583.359,579.164,581.079,18914481
2015-07-01,584.575,584.757,578.288,578.643,16342712
2015-07-02,580.213,584.757,577.417,581.616,19713572
2015-07-03,582.842,584.757,580.041,582.487,15058975
2015-07-06,577.417,580.39,576.019,576.196,18381766
2015-07-07,576.363,577.244,568.856,568.856,37359477
2015-07-08,566.582,566.936,548.751,548.751,57602625
2015-07-09,541.766,556.455,537.04,555.737,48194161
2015-07-10,556.972,561.87,549.815,555.225,29232181
2015-07-13,559.242,563.608,558.72,561.162,16304096
2015-07-14,569.378,574.271,565.715,567.103,26277319
2015-07-15,566.06,566.582,560.984,562.21,20951536
2015-07-16,565.878,565.878,558.887,565.188,18808058
2015-07-17,566.06,570.082,565.533,567.635,17478251
2015-07-21,567.635,567.802,559.242,559.768,28052296
2015-07-22,559.591,563.608,558.887,561.683,15451792
2015-07-23,559.242,560.65,554.353,557.322,29234187
2015-07-24,554.004,555.225,550.676,553.472,22912473
2015-07-27,551.547,554.353,550.494,551.035,17781237
2015-07-28,548.751,548.928,541.766,543.164,34978824
2015-07-29,547.525,553.3,545.788,548.057,23089285
2015-07-30,550.848,559.06,550.154,558.538,25568645
2015-07-31,559.242,564.485,557.666,563.269,20835945
2015-08-03,563.086,563.269,556.455,561.511,15123635
2015-08-04,559.591,562.565,546.305,548.402,35490089
2015-08-05,547.013,558.538,546.305,553.132,24959823
2015-08-06,559.242,586.15,557.499,574.965,57531384
2015-08-07,573.223,579.164,572.356,577.244,25697389
2015-08-10,576.713,576.713,570.254,575.137,18932795
2015-08-11,578.82,581.783,573.567,575.32,19156817
2015-08-12,573.223,577.244,569.55,571.834,23148511
2015-08-13,576.363,579.858,572.514,576.713,24610200
2015-08-14,571.834,572.514,566.404,569.205,19457795
2015-08-17,572.007,574.271,569.55,572.514,12510665
2015-08-18,573.926,576.713,571.475,574.621,14467605
2015-08-19,572.514,576.713,571.637,571.637,15152243
2015-08-20,568.684,569.205,556.455,557.499,33434732
2015-08-21,552.251,559.419,550.494,552.606,33282241
2015-08-24,541.766,544.562,530.054,530.054,52040512
2015-08-25,518.003,532.673,505.076,508.556,66329874
2015-08-26,512.756,522.188,506.809,520.617,49987733
2015-08-27,533.722,534.598,524.979,525.333,27938427
2015-08-28,544.911,562.909,544.222,558.72,45470182
2015-08-31,555.737,556.972,545.97,551.725,27660911
2015-09-01,551.725,556.096,542.46,542.46,29151218
2015-09-02,529.533,537.222,524.29,529.533,40071435
2015-09-03,536.518,543.164,531.275,531.452,23042365
2015-09-04,536.518,536.868,524.29,528.13,27610844
2015-09-07,525.333,535.814,524.29,532.85,21155524
2015-09-08,532.329,544.911,531.452,532.491,21325755
2015-09-09,548.057,554.875,542.819,554.875,35601380
2015-09-10,540.885,550.154,540.368,549.455,23385977
2015-09-11,541.766,547.885,540.885,542.46,35736132
2015-09-14,543.681,544.04,537.562,537.744,17220483
2015-09-15,536.868,539.674,530.586,532.491,36167294
2015-09-16,537.222,542.987,534.78,539.324,20242573
2015-09-17,541.411,545.788,538.261,542.987,29879630
2015-09-18,536.341,537.394,525.333,527.608,59146428
2015-09-24,529.533,530.758,524.29,526.032,41836692
2015-09-25,528.489,533.722,524.812,532.156,44087738
2015-09-28,528.765,532.683,514.124,517.865,51217573
2015-09-29,499.838,500.557,467.704,468.418,103375402
2015-09-30,478.422,482.347,476.106,478.6,46225835
2015-10-01,483.779,488.95,469.849,484.656,42083320
2015-10-02,480.91,486.629,475.213,484.656,24659565
2015-10-05,489.309,503.24,489.125,498.061,34652848
2015-10-06,506.632,511.805,500.02,501.448,37645872
2015-10-07,504.126,535.893,502.698,529.656,59979859
2015-10-08,525.191,539.112,525.191,528.765,43476482
2015-10-09,536.789,545.182,535.007,544.828,36573414
2015-10-13,536.075,539.649,526.259,533.589,33923215
2015-10-14,524.831,527.332,519.121,524.122,33811186
2015-10-15,521.976,533.589,521.267,530.729,21962026
2015-10-16,533.047,539.831,531.62,536.612,17724851
2015-10-19,534.652,535.366,523.409,526.259,23305611
2015-10-20,528.4,533.402,521.976,530.729,17748097
2015-10-21,534.652,545.182,534.475,543.4,26584054
2015-10-22,532.855,545.537,532.855,538.581,23942540
2015-10-23,546.615,549.106,541.431,547.506,30750651
2015-10-26,553.039,553.226,546.792,550.356,18198199
2015-10-27,548.751,549.824,539.294,539.294,22443497
2015-10-28,544.468,549.293,541.618,543.759,20771937
2015-10-29,550.71,554.102,546.615,550.548,40005905
2015-10-30,550.548,553.039,543.927,549.997,22209069
2015-11-02,542.681,544.286,536.789,538.049,19157784
2015-11-04,545.182,553.039,544.468,545.537,24106391
2015-11-05,547.319,552.857,535.007,539.831,29188876
2015-11-06,533.047,544.828,526.978,537.685,41909106
2015-11-09,540.904,551.793,540.904,549.997,28926435
2015-11-10,551.429,556.972,546.964,555.904,27213136
2015-11-11,556.613,561.25,554.467,557.322,18702920
2015-11-12,556.613,560.177,552.857,558.932,16426919
2015-11-13,551.793,553.935,546.615,551.429,20943625
2015-11-16,540.904,549.293,540.904,547.86,18844364
2015-11-17,552.68,557.691,551.606,555.353,23881477
2015-11-18,555.535,556.972,550.179,551.793,15687202
2015-11-19,556.785,558.4,551.252,551.793,23119638
2015-11-20,549.47,549.997,543.927,548.392,17920351
2015-11-24,549.293,555.353,548.751,552.857,16341771
2015-11-25,550.356,553.398,549.106,551.252,12784086
2015-11-26,553.398,554.467,550.179,552.857,13706417
2015-11-27,554.102,558.4,552.497,555.19,18490613
2015-11-30,552.148,552.497,539.112,539.112,29414350
2015-12-01,545.364,551.606,541.977,549.824,19580720
2015-12-02,546.964,552.857,546.437,547.86,13516796
2015-12-03,544.828,554.826,544.828,552.32,21924222
2015-12-04,546.073,547.683,543.759,545.364,18648024
2015-12-07,549.106,549.106,543.218,543.759,18768180
2015-12-08,541.431,543.218,529.838,531.62,36961621
2015-12-09,523.94,527.332,519.839,524.122,37140600
2015-12-10,520.726,528.4,519.839,522.68,23559101
2015-12-11,518.412,522.872,517.865,521.08,36763600
2015-12-14,511.805,515.197,507.872,513.952,33976153
2015-12-15,514.124,515.197,505.204,505.913,29286914
2015-12-16,517.865,522.68,514.843,517.344,25461458
2015-12-17,524.467,527.509,517.516,517.516,24773842
2015-12-18,512.347,526.628,508.049,509.659,47106146
2015-12-21,506.986,510.55,503.762,507.158,32460314
2015-12-22,508.419,510.018,503.417,505.204,24655644
2015-12-24,515.916,519.839,510.373,511.254,26420483
2015-12-25,509.127,510.018,501.098,501.64,27387068
2015-12-28,506.085,517.344,503.944,514.479,18138818
2015-12-29,513.228,517.688,509.127,516.266,14404958
2015-12-30,519.667,522.335,516.088,516.088,17226571
2016-01-04,514.301,519.121,508.236,510.373,20777531
2016-01-05,509.127,516.807,509.127,510.727,19711515
2016-01-06,510.727,516.62,505.204,507.695,22216071
2016-01-07,503.417,504.126,495.732,495.732,42575155
2016-01-08,490.204,502.875,489.494,495.91,34310859
2016-01-12,490.734,491.98,474.852,474.852,51683080
2016-01-13,478.422,488.77,476.459,485.197,30150420
2016-01-14,474.491,474.491,463.782,469.491,50251545
2016-01-15,476.811,482.528,468.067,469.137,32460314
2016-01-18,460.575,467.173,457.184,464.857,25746310
2016-01-19,465.21,470.746,461.289,468.067,21629008
2016-01-20,464.857,465.746,452.709,453.248,44692907
2016-01-21,452.709,457.889,437.898,437.898,40942802
2016-01-22,448.074,459.137,445.036,457.534,41834600
2016-01-25,464.151,469.491,459.137,466.455,33137009
2016-01-26,460.575,460.746,449.861,450.93,27306960
2016-01-27,461.64,471.809,460.925,469.849,30954281
2016-01-28,469.672,472.884,464.322,466.631,18593968
2016-01-29,470.202,488.239,465.027,483.952,41833485
2016-02-01,492.7,495.024,486.998,489.67,29292795
2016-02-02,483.952,484.848,477.352,478.779,22951027
2016-02-03,469.491,469.491,448.788,450.755,45826709
2016-02-04,451.82,466.631,450.396,459.681,40035591
2016-02-05,459.856,480.019,459.856,477.52,55032378
2016-02-08,470.384,476.106,465.21,473.063,30251535
2016-02-09,455.203,460.396,449.861,450.579,37213698
2016-02-10,451.28,452.897,428.437,433.793,48400722
2016-02-12,423.977,426.655,415.586,420.046,63680397
2016-02-15,442.728,468.607,437.184,462.174,50569447
2016-02-16,459.312,482.706,458.243,475.735,36297807
2016-02-17,472.884,478.6,456.29,461.999,31785863
2016-02-18,481.624,489.125,477.52,484.848,37143397
2016-02-19,474.138,474.311,465.027,471.099,34870198
2016-02-22,465.746,473.24,462.892,468.787,26896355
2016-02-23,481.264,491.98,478.779,478.953,35470145
2016-02-24,471.287,474.678,463.607,474.138,28756416
2016-02-25,476.106,480.019,472.348,477.52,24768241
2016-02-26,484.848,488.054,470.384,472.884,27464656
2016-02-29,479.847,479.847,464.672,464.672,26466141
2016-03-01,465.916,469.491,458.962,464.497,24873273
2016-03-02,478.6,487.704,474.852,485.738,32370965
2016-03-03,494.482,503.417,492.872,503.417,37123793
2016-03-04,506.986,516.266,504.126,516.266,37452338
2016-03-07,514.124,524.122,505.381,517.688,34225153
2016-03-08,528.4,538.581,518.23,519.839,51381984
2016-03-09,504.126,513.415,499.306,510.201,36349624
2016-03-10,517.688,519.121,508.768,511.978,26441771
2016-03-11,501.64,515.734,500.02,513.061,36499479
2016-03-14,517.688,518.944,511.623,513.765,21649448
2016-03-15,506.986,508.419,501.098,503.417,40146507
2016-03-16,498.952,500.921,493.778,494.482,26907274
2016-03-17,505.204,508.049,495.55,499.306,36377357
2016-03-18,500.744,508.419,496.983,502.344,36714018
2016-03-22,509.3,512.874,503.053,506.632,30713677
2016-03-23,506.085,509.3,500.207,501.64,25024801
2016-03-24,466.998,471.455,460.575,463.958,131627941
2016-03-25,465.21,481.097,464.322,479.847,58620876
2016-03-28,481.988,481.988,475.026,479.847,47720109
2016-03-29,485.701,488.074,482.046,487.898,34910797
2016-03-30,480.756,480.943,473.992,474.73,29021337
2016-03-31,476.003,480.402,473.621,473.621,23764290
2016-04-01,469.064,469.064,458.635,459.732,32698826
2016-04-04,457.359,470.883,457.359,463.75,26370526
2016-04-05,457.179,460.64,448.216,448.581,33219968
2016-04-06,445.105,451.501,439.995,443.999,33288322
2016-04-07,448.765,454.059,442.183,451.327,25682330
2016-04-08,444.194,461.921,440.35,455.888,25863334
2016-04-11,456.068,464.308,446.009,463.75,32887217
2016-04-12,464.128,472.714,460.64,469.611,22016038
2016-04-13,477.647,482.774,471.432,482.222,28098813
2016-04-14,487.164,491.921,484.421,491.921,30807037
2016-04-15,488.623,491.367,486.804,488.808,17373644
2016-04-18,468.146,475.453,466.866,474.73,22681822
2016-04-19,493.749,493.749,485.518,487.519,22846685
2016-04-20,493.749,494.837,488.074,489.543,20760774
2016-04-21,494.477,506.371,492.641,505.819,38707505
2016-04-22,498.504,513.13,498.504,512.209,34135648
2016-04-25,512.032,512.032,502.526,508.734,17409736
2016-04-26,508,511.668,502.89,507.272,23517662
2016-04-27,507.272,510.206,502.344,504.352,19286218
2016-04-28,510.023,512.032,488.808,490.632,28084048
2016-05-02,471.066,481.134,470.709,480.943,27058449
2016-05-06,476.003,480.024,471.066,476.562,22635613
2016-05-09,478.929,483.507,477.834,478.929,17082178
2016-05-10,469.611,486.429,461.921,469.798,49285297
2016-05-11,479.305,485.154,472.535,473.809,25122362
2016-05-12,468.51,473.621,467.049,472.714,17912285
2016-05-13,476.19,477.647,467.607,467.607,21705980
2016-05-16,468.146,472.535,465.588,466.681,15003641
2016-05-17,472.165,476.369,468.686,473.992,16407656
2016-05-18,476.19,485.882,474.73,483.137,22919147
2016-05-19,485.336,487.519,473.443,476.19,21065640
2016-05-20,475.825,482.222,473.809,478.929,19608036
2016-05-23,478.568,479.482,467.409,476.369,16222000
2016-05-24,476.003,476.923,470.343,471.066,13223679
2016-05-25,476.923,479.113,473.081,473.443,13518971
2016-05-26,477.111,479.113,472.348,472.897,17341653
2016-05-27,476.562,481.134,475.091,476.923,13835049
2016-05-30,479.847,482.96,478.018,481.676,15745160
2016-05-31,482.046,489.898,480.584,488.264,18379557
2016-06-01,485.154,487.519,479.113,480.584,16259737
2016-06-02,478.196,478.384,471.066,471.986,18584898
2016-06-03,471.066,476.003,468.51,470.883,14305878
2016-06-06,461.193,469.428,457.538,467.409,20807521
2016-06-07,469.798,475.453,469.064,471.799,20035933
2016-06-08,472.535,477.834,468.879,477.834,14200062
2016-06-09,475.453,476.923,471.066,474.368,17744408
2016-06-10,470.883,475.091,469.064,472.348,21093523
2016-06-13,461.372,463.75,450.778,451.133,23741871
2016-06-14,449.492,455.888,445.834,450.046,20998375
2016-06-16,446.935,447.672,434.866,438.331,24242226
2016-06-17,443.092,447.478,432.119,437.051,33175130
2016-06-20,446.935,452.608,444.194,449.861,24612164
2016-06-21,450.225,452.962,441.811,452.23,16480930
2016-06-22,453.875,456.068,451.69,452.608,16308945
2016-06-23,452.608,461.193,449.492,460.464,17705575
2016-06-24,464.487,465.22,425.908,436.323,46852684
2016-06-27,438.879,440.35,432.119,435.409,21493810
2016-06-28,430.475,435.594,422.982,433.226,22885242
2016-06-29,442.543,449.677,437.051,446.935,19107679
2016-06-30,452.787,454.976,443.815,443.815,22296022
2016-07-01,443.999,447.672,442.363,445.834,14485783
2016-07-04,446.193,454.607,445.649,453.326,14251737
2016-07-05,450.957,452.962,447.478,452.05,9748237
2016-07-06,444.916,445.47,438.52,443.272,19057091
2016-07-07,443.272,446.562,439.793,441.072,12240459
2016-07-08,443.272,444.916,434.501,434.501,16528232
2016-07-11,450.046,450.957,443.999,447.672,18267454
2016-07-12,454.238,454.238,446.193,446.562,24488305
2016-07-13,457.179,461.193,453.875,455.534,25655259
2016-07-14,454.976,458.81,451.133,456.99,13866764
2016-07-15,460.096,464.308,457.538,461.557,18790779
2016-07-19,464.128,464.667,459.732,464.487,15116564
2016-07-20,461.557,462.294,456.442,458.81,14772874
2016-07-21,464.487,468.146,461.004,463.576,14970010
2016-07-22,456.442,461.921,455.888,458.81,11702371
2016-07-25,459.732,460.64,454.976,456.257,13798410
2016-07-26,453.151,455.161,445.47,448.949,19047797
2016-07-27,452.05,453.51,444.732,449.133,19150332
2016-07-28,450.957,452.419,445.834,447.478,16155012
2016-07-29,445.834,448.216,434.673,441.995,30910392
2016-08-01,434.501,441.811,432.119,440.171,16661658
2016-08-02,435.23,435.23,432.119,432.668,18948548
2016-08-03,428.825,449.492,424.987,440.35,39941179
2016-08-04,449.861,464.667,448.396,460.64,36174271
2016-08-05,462.668,462.668,456.257,459.921,18938427
2016-08-08,464.487,468.879,462.847,468.879,19411443
2016-08-09,469.971,478.384,468.879,476.562,20130260
2016-08-10,475.27,477.111,471.986,475.27,13985976
2016-08-12,476.741,477.291,471.066,473.621,14576014
2016-08-15,472.535,474.73,467.409,468.879,9639142
2016-08-16,470.154,470.154,458.635,458.635,18009344
2016-08-17,459.547,476.923,459.547,475.091,21937025
2016-08-18,474.542,477.111,469.428,473.621,16306484
2016-08-19,479.847,496.663,479.482,491.187,32970885
2016-08-22,493.749,496.663,488.988,495.575,19502489
2016-08-23,491.921,499.041,491.367,495.388,20416809
2016-08-24,496.304,499.789,493.749,495.024,13728406
2016-08-25,495.024,496.663,492.469,493.384,10791060
2016-08-26,494.3,496.126,490.817,490.817,13875509
2016-08-29,501.241,505.632,500.517,503.255,17013002
2016-08-30,499.789,503.255,498.504,501.241,10601858
2016-08-31,504.712,505.997,503.255,503.629,14511483
2016-09-01,502.89,506.735,501.064,501.98,14811154
2016-09-02,499.966,502.162,495.747,498.14,15059147
2016-09-05,506.735,510.939,503.801,508,20368959
2016-09-06,509.108,514.415,506.548,507.636,18028489
2016-09-07,504.712,506.179,501.802,504.539,15779060
2016-09-08,505.45,507.823,501.241,505.632,17844471
2016-09-09,509.467,512.578,507.272,510.023,25832437
2016-09-12,502.89,503.983,495.747,500.7,20534384
2016-09-13,503.255,508.734,501.438,503.983,15993149
2016-09-14,495.575,498.312,494.477,495.206,15106719
2016-09-15,490.998,493.02,484.8,488.439,18975886
2016-09-16,488.808,491.742,484.8,489.357,18929677
2016-09-20,485.336,491.742,484.8,491.367,17839551
2016-09-21,487.519,499.238,486.429,496.865,22363556
2016-09-23,501.438,501.98,496.126,500.148,14350168
2016-09-26,499.238,499.602,495.747,497.948,14215918
2016-09-27,494.477,500.517,488.808,500.33,21682741
2016-09-28,501.079,508.34,499.774,504.244,17196796
2016-09-29,520.819,523.246,518.21,519.51,30133181
2016-09-30,516.157,521.188,512.244,518.023,17967441
2016-10-03,521.016,521.016,514.488,517.831,11302764
2016-10-04,517.831,519.145,515.601,517.831,16188064
2016-10-05,518.958,521.188,516.339,520.819,13228160
2016-10-06,523.802,524.92,519.702,521.016,15384671
2016-10-07,522.311,523.054,520.258,522.498,9527139
2016-10-11,524.551,528.829,522.675,524.181,19350892
2016-10-12,521.558,528.272,519.889,523.985,24352957
2016-10-13,524.728,526.407,518.766,522.872,18362292
2016-10-14,519.889,526.219,517.831,525.658,16248455
2016-10-17,528.646,530.502,525.476,528.829,15673231
2016-10-18,528.829,530.881,525.112,529.193,11748884
2016-10-19,530.502,531.812,527.706,529.946,10889393
2016-10-20,532.373,539.816,530.881,538.335,23011919
2016-10-21,540.003,541.687,538.335,538.891,15728253
2016-10-24,538.335,540.944,537.768,540.944,13114348
2016-10-25,542.046,544.852,539.068,540.185,13724743
2016-10-26,539.068,541.313,535.711,540.565,14647046
2016-10-27,540.185,540.185,536.843,538.891,12210568
2016-10-28,543.174,544.66,539.634,544.66,22099281
2016-10-31,544.66,547.456,541.49,543.174,17302019
2016-11-01,541.116,541.687,537.217,541.116,15037069
2016-11-02,535.711,544.66,531.62,536.09,22994203
2016-11-04,527.342,529.582,515.242,518.21,28377961
2016-11-07,526.786,528.085,519.889,521.558,15543580
2016-11-08,525.85,526.219,521.75,524.551,9311599
2016-11-09,526.973,532.373,496.609,507.03,36041983
2016-11-10,543.174,547.639,536.469,545.596,44998463
2016-11-11,551.183,560.128,550.253,557.519,41958837
2016-11-14,558.818,567.566,558.454,566.641,25113676
2016-11-15,569.624,573.71,563.849,569.998,23202497
2016-11-16,573.71,573.71,562.919,565.341,21095647
2016-11-17,559.005,566.459,558.075,566.459,16338653
2016-11-18,569.998,571.672,561.802,561.989,15696852
2016-11-21,561.624,561.989,556.588,558.257,16182424
2016-11-22,559.005,564.032,557.706,562.727,17650968
2016-11-24,573.528,575.581,571.116,573.917,26483701
2016-11-25,575.581,576.89,568.876,572.228,20598793
2016-11-28,573.71,579.312,572.415,578.564,27850514
2016-11-29,577.436,577.82,573.163,577.067,18091183
2016-11-30,578.007,578.007,573.71,574.281,36523267
2016-12-01,583.039,595.695,582.655,591.043,46657050
2016-12-02,593.096,596.069,591.978,594.77,28807978
2016-12-05,595.695,603.153,594.396,602.779,36185052
2016-12-06,607.628,619.172,607.441,618.99,49355771
2016-12-07,620.285,622.16,609.115,621.776,32039253
2016-12-08,625.877,629.594,624.951,629.594,29793093
2016-12-09,627.546,632.582,626.625,632.026,25883242
2016-12-12,633.325,634.635,625.877,630.342,24711841
2016-12-13,627.373,630.908,626.246,629.594,19324858
2016-12-14,626.625,627.373,620.285,624.755,17171569
2016-12-15,625.134,629.594,624.755,628.86,23447836
2016-12-16,629.594,632.39,628.86,629.973,21307162
2016-12-19,625.877,628.668,623.647,626.246,13675620
2016-12-20,618.429,621.033,616.012,618.798,22365549
2016-12-21,620.285,626.246,618.05,619.915,20902915
2016-12-22,617.129,618.05,611.719,618.05,13983237
2016-12-26,613.595,615.815,604.453,605.196,17608827
2016-12-27,604.645,612.654,604.074,606.875,14248703
2016-12-28,607.244,607.997,604.453,605.757,11242365
2016-12-29,602.779,603.153,596.822,601.292,13441828
2016-12-30,597.758,599.427,594.77,598.678,11533069
2017-01-04,602.779,612.457,602.779,610.227,16745309
2017-01-05,611.719,611.719,605.019,609.863,10730487
2017-01-06,605.383,611.911,605.019,610.045,11701098
2017-01-10,604.645,610.045,602.966,605.757,14198777
2017-01-11,610.981,614.328,610.045,614.136,12731577
2017-01-12,614.136,614.702,607.441,610.981,13114888
2017-01-13,607.805,612.093,607.067,611.911,10417506
2017-01-16,610.981,612.457,605.196,606.127,10592782
2017-01-17,599.796,603.153,597.379,597.379,13833185
2017-01-18,596.069,605.57,594.952,604.074,13235680
2017-01-19,607.628,612.654,606.693,611.911,14130067
2017-01-20,612.093,617.129,610.414,614.328,13934379
2017-01-23,610.414,614.702,605.757,611.355,13652001
2017-01-24,612.654,623.268,612.28,618.798,22093646
2017-01-25,626.625,628.299,616.563,620.664,17377982
2017-01-26,626.625,633.325,624.38,633.138,27246023
2017-01-27,633.138,633.138,628.668,630.908,12438460
2017-01-30,630.17,630.17,623.647,625.498,10514405
2017-01-31,616.563,624.016,615.815,617.129,16666397
2017-02-01,607.244,619.359,606.501,618.05,14175963
2017-02-02,622.16,622.52,612.093,616.563,15378769
2017-02-03,618.232,622.904,612.28,612.841,13307072
2017-02-06,614.702,616.755,611.542,613.959,10198472
2017-02-07,615.633,618.99,613.959,616.194,11827258
2017-02-08,619.915,632.764,617.868,631.464,29647337
2017-02-09,628.481,629.594,622.16,623.455,17703309
2017-02-10,631.464,632.39,627.925,628.117,20242593
2017-02-13,631.642,637.062,629.973,634.069,23687537
2017-02-14,635.939,636.308,629.973,630.721,14877622
2017-02-15,636.87,638.366,635.196,636.308,15141748
2017-02-16,637.805,638.169,632.026,632.582,13819227
2017-02-17,629.973,632.951,626.807,631.277,9329046
2017-02-20,627.546,635.939,623.455,634.443,11199417
2017-02-21,636.87,640.778,634.807,638.538,14489750
2017-02-22,642.649,648.241,641.709,647.67,19099652
2017-02-23,648.241,649.723,643.762,648.611,17441065
2017-02-24,650.841,651.958,641.709,642.088,17449116
2017-02-27,633.325,639.109,629.973,636.87,15914005
2017-02-28,640.778,647.104,639.853,640.414,15843947
2017-03-01,643.574,653.071,638.366,646.927,18419199
2017-03-02,652.332,652.514,645.43,645.809,14125232
2017-03-03,641.522,643.762,636.121,638.366,14205760
2017-03-06,636.121,638.538,635.939,636.308,6870293
2017-03-07,637.987,642.28,637.426,640.04,11609569
2017-03-08,638.169,639.292,635.747,637.987,12490272
2017-03-09,635.939,636.683,629.791,632.208,13323185
2017-03-10,632.208,633.886,629.791,631.464,19115220
2017-03-13,629.594,636.121,629.594,632.208,11469454
2017-03-14,637.234,638.538,631.642,632.026,10966697
2017-03-15,630.721,632.39,627.733,628.86,13731186
2017-03-16,629.973,632.951,626.246,627.733,16696190
2017-03-17,625.877,626.069,620.285,622.707,32032012
2017-03-21,621.594,626.994,621.033,625.498,14776696
2017-03-22,616.563,619.915,607.997,610.045,22890861
2017-03-23,606.127,607.441,600.357,601.475,23663652
2017-03-24,603.532,610.981,602.592,610.606,20223805
2017-03-27,601.667,609.115,600.726,606.127,18139235
2017-03-28,613.767,615.815,610.227,615.445,20243674
2017-03-29,623.199,625.66,621.117,624.907,19953972
2017-03-30,621.309,628.309,620.555,621.496,14561535
2017-03-31,623.578,623.578,609.961,609.961,18380761
2017-04-03,612.989,613.742,605.802,609.386,14210997
2017-04-04,610.897,611.094,602.774,606.368,15841308
2017-04-05,605.61,612.423,604.655,605.989,14893839
2017-04-06,603.901,608.819,600.687,605.61,19092947
2017-04-07,609.577,614.303,605.423,611.478,20277288
2017-04-10,616.021,616.967,611.852,614.111,12638576
2017-04-11,610.528,616.583,610.341,615.637,10723543
2017-04-12,612.792,614.692,602.203,603.542,15299896
2017-04-13,591.048,591.432,574.212,580.262,31310130
2017-04-14,580.262,583.295,577.811,580.08,13701574
2017-04-17,575.536,579.701,575.349,579.135,8967924
2017-04-18,582.157,585.377,576.299,577.052,14362473
2017-04-19,566.089,569.865,558.518,567.404,29801157
2017-04-20,563.618,568.728,563.239,563.815,20047560
2017-04-21,574.965,576.86,568.354,575.536,19668461
2017-04-24,582.541,584.23,576.299,576.86,13366362
2017-04-25,577.624,588.774,577.244,587.08,11567119
2017-04-26,595.218,595.592,588.971,594.071,13959317
2017-04-27,593.514,595.4,589.719,593.884,10690495
2017-04-28,593.884,598.993,593.125,595.026,11839942
2017-05-01,593.884,598.24,591.432,598.24,7182693
2017-05-02,599.176,606.747,598.432,604.852,13383015
2017-05-08,605.61,611.852,605.61,611.665,17417431
2017-05-09,609.203,615.825,599.56,607.313,27999802
2017-05-10,604.655,604.852,591.988,593.692,27191388
2017-05-11,593.884,595.4,589.916,591.048,20129245
2017-05-12,586.883,591.23,586.135,590.113,14756108
2017-05-15,588.592,589.916,580.828,582.541,14790736
2017-05-16,588.208,591.048,587.454,590.861,13668259
2017-05-17,582.728,584.806,571.943,572.509,27939529
2017-05-18,566.641,567.975,560.984,561.541,34525291
2017-05-19,564.194,572.13,562.491,569.678,17520263
2017-05-22,574.965,575.162,568.925,570.249,12375004
2017-05-23,569.491,571.943,567.975,569.491,9446943
2017-05-24,574.965,574.965,568.536,569.678,12916416
2017-05-25,568.925,570.436,564.194,569.678,13821588
2017-05-26,570.047,571.564,567.975,568.162,13416852
2017-05-29,568.925,569.491,565.513,565.897,7181105
2017-05-30,565.897,566.459,562.491,564.947,13267225
2017-05-31,565.326,567.025,564.194,565.71,12302832
2017-06-01,562.491,568.536,560.783,566.281,14552018
2017-06-02,572.331,584.993,570.997,584.422,24864745
2017-06-05,576.86,578.756,569.678,572.898,19712613
2017-06-06,571.943,572.13,567.025,567.404,17222863
2017-06-07,570.623,572.331,565.897,570.249,13995010
2017-06-08,572.509,572.898,566.641,568.536,20448064
2017-06-09,567.025,571.943,565.897,570.436,19129697
2017-06-12,568.925,575.733,568.728,570.805,11612063
2017-06-13,576.107,584.048,574.212,579.883,20032751
2017-06-14,580.828,581.778,573.838,577.624,13461000
2017-06-15,574.596,578.564,572.509,575.925,15000111
2017-06-16,576.673,585.756,576.673,584.993,28284784
2017-06-19,583.112,584.422,579.701,582.728,9976988
2017-06-20,590.861,595.4,588.592,588.592,19495576
2017-06-21,586.317,586.509,582.157,584.048,10373527
2017-06-22,584.048,584.806,580.646,580.828,9003873
2017-06-23,584.422,584.993,579.701,580.454,7946960
2017-06-26,580.646,581.591,577.052,577.052,9066000
2017-06-27,578.756,581.591,578.185,580.262,12156645
2017-06-28,583.482,594.445,583.482,593.514,20303458
2017-06-29,605.236,608.819,600.879,603.153,26036918
2017-06-30,601.061,609.577,599.176,607.313,27299246
2017-07-03,605.802,609.011,602.961,605.802,12552127
2017-07-04,608.642,610.715,604.473,606.56,11796849
2017-07-05,607.116,614.692,606.368,614.5,16716347
2017-07-06,614.5,614.5,608.268,610.341,13317716
2017-07-07,607.116,612.792,605.61,608.268,10721427
2017-07-10,612.792,612.792,604.473,606.368,12539966
2017-07-11,608.268,609.577,605.423,608.642,8259964
2017-07-12,609.011,610.715,607.313,608.45,7624174
2017-07-13,604.655,606.368,598.432,604.852,13056266
2017-07-14,609.203,611.852,607.495,611.094,10641856
2017-07-18,611.094,611.478,603.34,607.692,8168492
2017-07-19,605.423,609.961,604.089,607.884,7676255
2017-07-20,607.495,611.852,605.423,611.291,6881582
2017-07-21,607.116,609.386,606.747,609.011,6882113
2017-07-24,605.61,605.802,601.061,603.542,10109693
2017-07-25,601.445,602.774,597.861,598.048,10441732
2017-07-26,605.989,607.313,601.445,606.56,10630487
2017-07-27,606.747,607.313,603.34,603.542,9609525
2017-07-28,602.961,606.939,601.061,606.747,9092168
2017-07-31,606.747,609.774,604.285,607.116,14524790
2017-08-01,610.897,616.583,608.268,616.209,16272744
2017-08-02,617.71,619.792,613.742,616.583,15985647
2017-08-03,615.825,630.568,612.989,623.199,29405147
2017-08-04,629.825,634.93,626.601,630.002,27127146
2017-08-07,629.825,631.518,627.369,630.952,13275159
2017-08-08,630.391,630.952,621.117,623.765,13772148
2017-08-09,620.742,621.683,617.523,620.181,11866110
2017-08-10,619.231,621.683,616.583,618.665,9880495
2017-08-14,612.423,615.825,605.423,605.423,17697387
2017-08-15,610.897,616.396,607.495,612.615,14362210
2017-08-16,613.368,616.209,611.852,611.852,8389763
2017-08-17,610.897,614.111,610.341,611.665,6927315
2017-08-18,607.116,610.158,606.747,608.066,9711302
2017-08-21,610.715,610.715,605.61,606.176,8286132
2017-08-22,609.011,612.231,608.642,610.897,8293007
2017-08-23,615.637,615.825,605.989,607.116,10105995
2017-08-24,607.116,610.528,603.901,604.089,9127592
2017-08-25,606.368,609.961,604.852,608.066,8609181
2017-08-28,611.094,612.423,605.61,608.45,6646038
2017-08-29,604.852,608.642,603.34,608.066,8580098
2017-08-30,609.774,614.111,606.747,611.291,10827964
2017-08-31,616.775,623.396,616.583,622.062,16358398
2017-09-01,621.496,621.683,615.637,618.478,9942354
2017-09-04,615.825,618.847,613.181,616.209,8082048
2017-09-05,618.094,619.418,616.021,618.094,8900770
2017-09-06,616.583,620.934,612.989,618.665,10716933
2017-09-07,620.742,621.875,615.637,616.967,8136503
2017-09-08,612.039,616.775,611.478,612.039,14566030
2017-09-11,619.231,625.276,618.847,623.007,15006983
2017-09-12,626.418,627.369,623.007,623.396,13874728
2017-09-13,627.93,630.391,624.139,629.825,13818680
2017-09-14,627.93,630.952,626.601,628.122,11764333
2017-09-15,627.93,632.286,627.733,627.733,18963413
2017-09-19,634.93,638.332,633.975,637.953,18444734
2017-09-20,637.766,640.419,637.386,639.848,14644279
2017-09-21,641.925,643.432,638.145,638.514,14902296
2017-09-22,637.386,639.277,634.172,639.095,22491837
2017-09-25,642.304,642.875,638.145,639.666,12088438
2017-09-26,640.227,642.304,639.464,641.551,14755314
2017-09-27,643.087,645.012,639.809,642.698,10724209
2017-09-28,646.366,646.366,637.308,640.965,11020764
2017-09-29,637.889,641.738,636.727,640.394,11163854
2017-10-02,638.086,638.657,631.725,634.423,11916421
2017-10-03,635.58,636.727,633.261,635.762,10679537
2017-10-04,636.54,639.425,634.802,638.657,10968830
2017-10-05,637.308,637.308,631.922,632.498,9579776
2017-10-06,636.348,636.924,632.306,633.084,11658031
2017-10-10,628.84,629.028,622.879,626.729,17209838
2017-10-11,628.447,630.189,625.183,626.532,11200988
2017-10-12,630.952,631.149,625.951,626.921,12418650
2017-10-13,629.028,632.306,626.34,630.381,16437533
2017-10-16,632.306,637.51,631.922,636.348,12636523
2017-10-17,639.237,644.234,635.964,639.621,13762522
2017-10-18,639.621,641.93,637.889,639.809,11286681
2017-10-19,643.663,644.047,639.809,641.93,9394879
2017-10-20,638.268,639.425,635.964,637.308,10658242
2017-10-23,643.466,644.047,640.01,641.738,12439945
2017-10-24,645.199,655.409,644.047,655.409,26395668
2017-10-25,656.945,659.652,654.252,657.718,19537911
2017-10-26,654.631,656.187,653.1,654.833,10229766
2017-10-27,656.561,660.041,655.409,659.263,13119539
2017-10-30,658.491,659.067,651.746,656.561,24686940
2017-10-31,654.252,654.252,649.438,650.402,14212555
2017-11-01,658.107,659.839,655.409,656.187,19444681
2017-11-02,660.41,667.347,649.63,651.549,37797916
2017-11-06,653.494,654.631,642.698,647.518,28546377
2017-11-07,654.439,670.812,651.549,670.812,39748668
2017-11-08,668.12,671.782,667.155,670.044,19075934
2017-11-09,673.505,678.709,666.761,674.672,44258871
2017-11-10,660.602,667.155,660.602,664.649,18539418
2017-11-13,658.491,660.219,648.473,648.473,23266210
2017-11-14,651.549,652.332,643.663,647.331,17788935
2017-11-15,639.621,639.621,625.375,630.765,35193533
2017-11-16,629.604,633.847,626.532,628.84,20860486
2017-11-17,637.889,637.889,625.951,625.951,21673299
2017-11-20,627.689,630.952,625.562,625.759,13444143
2017-11-21,630.765,634.423,628.058,629.805,13853930
2017-11-22,633.453,634.999,630.563,632.887,13944816
2017-11-24,633.453,636.924,632.7,635.762,11483782
2017-11-27,639.621,641.93,633.847,634.423,10862098
2017-11-28,637.116,641.551,636.156,637.308,13718112
2017-11-29,641.93,650.402,641.349,650.21,16504013
2017-11-30,650.402,657.147,649.25,656.561,23336842
2017-12-01,657.905,659.263,650.988,652.524,17859307
2017-12-04,656.945,657.905,650.21,651.549,11724512
2017-12-05,649.058,657.147,649.058,655.606,13517899
2017-12-06,651.746,652.721,641.167,643.087,19741503
2017-12-07,645.012,646.164,641.349,643.466,15163261
2017-12-08,638.465,652.524,638.465,651.943,23190119
2017-12-11,653.297,655.798,648.473,655.798,13899371
2017-12-12,658.299,664.457,656.945,663.689,19159548
2017-12-13,663.502,667.155,662.734,666.382,13892620
2017-12-14,666.963,669.656,664.841,668.513,16187455
2017-12-15,660.799,665.811,657.718,662.148,18802746
2017-12-18,666.003,670.044,664.457,670.044,16213944
2017-12-19,671.393,676.587,671.014,673.126,17677010
2017-12-20,671.58,686.216,670.615,684.68,24150170
2017-12-21,687.373,688.146,681.982,684.68,15047439
2017-12-22,688.53,695.648,688.53,694.107,19674761
2017-12-25,693.344,695.85,691.03,694.885,7834955
2017-12-26,694.885,695.85,690.454,692.369,10528143
2017-12-27,694.688,705.09,692.192,702.771,17534699
2017-12-28,705.09,712.4,703.923,706.05,20471479
2017-12-29,707.591,709.89,704.706,705.459,14361095
2018-01-04,714.33,729.921,714.133,729.921,32904408
2018-01-05,731.658,740.323,730.881,740.323,24198736
2018-01-09,750.148,751.684,741.278,742.833,21693554
2018-01-10,744.753,749.184,740.899,745.132,18836499
2018-01-11,741.278,753.412,739.939,753.412,17909687
2018-01-12,753.412,756.307,747.446,752.836,18382308
2018-01-15,759.576,762.273,754.948,756.115,12538365
2018-01-16,757.843,760.152,754.372,756.873,12042105
2018-01-17,751.871,754.569,745.713,748.214,20177257
2018-01-18,753.609,753.978,741.278,742.833,23892568
2018-01-19,742.444,750.336,740.899,747.643,16826540
2018-01-22,743.207,746.289,736.079,739.742,12881671
2018-01-23,743.207,745.329,740.51,743.586,13222635
2018-01-24,741.278,750.715,740.51,750.528,19754488
2018-01-25,750.907,755.342,744.551,755.342,18051734
2018-01-26,757.257,758.035,746.481,748.598,22866291
2018-01-29,750.528,752.836,744.551,752.26,13325211
2018-01-30,750.907,753.033,739.171,740.899,19775264
2018-01-31,733.77,746.092,733.578,737.049,17337346
2018-02-01,743.207,752.836,738.974,751.684,16315483
2018-02-02,752.063,786.336,744.369,782.098,49392321
2018-02-05,770.938,779.789,763.233,771.504,38170301
2018-02-06,732.81,738.201,720.095,737.433,52379217
2018-02-07,758.606,761.693,732.81,733.189,37720269
2018-02-08,733.578,741.086,731.27,737.049,23265428
2018-02-09,719.14,736.271,716.063,736.271,29099767
2018-02-13,743.98,744.94,717.786,719.14,32486057
2018-02-14,719.14,723.757,712.986,716.25,20935012
2018-02-15,723.373,725.692,720.095,724.338,18815986
2018-02-16,727.036,729.734,724.53,725.879,18707701
2018-02-19,734.351,751.094,732.239,750.715,16748636
2018-02-20,744.167,752.063,741.278,751.488,17957207
2018-02-21,750.907,750.907,737.817,740.323,17430567
2018-02-22,735.887,738.974,732.042,736.847,16574385
2018-02-23,742.242,753.225,742.055,752.26,20126094
2018-02-26,758.419,764.582,756.873,762.273,17673894
2018-02-27,767.472,772.089,760.152,762.465,18783003
2018-02-28,762.076,766.315,751.488,751.488,19708264
2018-03-01,741.868,745.329,736.66,742.242,18854159
2018-03-02,733.77,738.59,729.153,735.7,22598553
2018-03-05,731.658,732.042,721.645,725.495,23415782
2018-03-06,739.358,741.086,728.188,729.537,16050345
2018-03-07,729.35,730.881,717.786,720.095,18568765
2018-03-08,725.879,726.268,714.709,717.417,17030397
2018-03-09,723.954,731.658,715.866,720.868,24321567
2018-03-12,730.497,738.004,729.734,734.351,15351012
2018-03-13,731.078,733.77,724.53,727.612,20454596
2018-03-14,727.612,736.271,727.233,730.881,17107264
2018-03-15,724.146,730.497,721.261,728.769,15797148
2018-03-16,728.961,729.734,723.757,723.757,15273624
2018-03-19,723.57,723.954,705.853,707.389,22391847
2018-03-20,707.778,713.754,705.09,713.365,14437181
2018-03-22,714.33,721.261,705.282,708.354,26959961
2018-03-23,695.456,700.074,690.833,692.566,34325926
2018-03-26,688.717,691.995,684.109,689.293,19708264
2018-03-27,700.074,716.25,695.85,716.25,23333722
2018-03-28,702.486,709.56,699.522,708.378,21343662
2018-03-29,714.296,716.452,707,712.317,17597461
2018-03-30,715.654,719.396,709.368,717.235,12699422
2018-04-02,711.923,716.452,709.166,709.166,8785514
2018-04-03,699.714,705.233,696.578,702.88,11289420
2018-04-04,704.839,706.212,698.149,699.916,12179532
2018-04-05,706.409,708.777,700.315,705.636,12753035
2018-04-06,704.637,710.156,703.854,706.025,11086902
2018-04-09,702.88,706.409,698.149,704.056,8619586
2018-04-10,702.88,718.224,698.932,716.841,13522200
2018-04-11,723.329,730.423,722.152,728.646,15311317
2018-04-12,729.832,730.807,720.971,726.677,12225776
2018-04-13,728.06,732.988,726.096,727.07,10782490
2018-04-16,726.883,731.21,724.515,728.06,8952968
2018-04-17,728.06,729.433,721.768,724.712,8554033
2018-04-18,725.308,733.564,724.515,732.988,10771310
2018-04-19,737.512,750.887,736.32,743.995,17654887
2018-04-20,746.358,756.592,745.974,754.431,16199143
2018-04-23,750.887,759.733,749.504,755.805,13138509
2018-04-24,759.541,769.968,754.234,769.776,17262299
2018-04-25,762.687,770.76,762.293,769.579,11766117
2018-04-26,771.74,774.507,768.589,773.709,13266065
2018-04-27,778.43,782.954,771.361,777.844,14854195
2018-05-01,778.243,785.115,776.072,785.115,10843729
2018-05-02,785.115,785.519,773.906,781.979,12089328
2018-05-07,784.337,784.534,775.092,778.824,15127605
2018-05-08,782.767,793.395,748.524,756.991,42580090
2018-05-09,748.524,765.05,748.524,761.712,18571678
2018-05-10,759.541,761.712,754.815,761.318,11625085
2018-05-11,767.221,776.466,765.439,775.678,13418270
2018-05-14,769.377,776.466,767.221,775.092,14307874
2018-05-15,774.881,777.446,768.589,775.279,12785054
2018-05-16,775.279,780.596,774.881,777.647,10661026
2018-05-17,775.279,785.307,774.103,785.115,13554470
2018-05-18,784.928,790.826,784.534,788.862,13787479
2018-05-21,785.115,790.826,783.156,786.695,8768998
2018-05-22,786.105,790.24,784.928,789.644,8159920
2018-05-23,781.384,782.176,768.397,768.397,15164702
2018-05-24,771.74,778.041,767.61,768.589,11560290
2018-05-25,761.515,766.433,756.396,757.774,9833424
2018-05-28,757.38,757.38,750.291,751.079,7159272
2018-05-29,751.867,756.991,745.373,747.928,7430142
2018-05-30,735.139,737.113,729.63,731.21,28483111
2018-05-31,739.86,754.815,739.86,754.431,21061100
2018-06-01,744.192,758.946,741.839,756.592,10078631
2018-06-04,770.371,779.218,768.397,779.218,10833306
2018-06-05,779.218,780.596,774.103,777.258,9060453
2018-06-06,781.187,781.187,770.568,772.528,13561330
2018-06-07,781.187,786.105,780.798,785.115,11271632
2018-06-08,778.824,786.508,777.258,777.647,13387778
2018-06-11,776.663,782.565,772.931,775.678,7944445
2018-06-12,785.115,790.24,772.931,778.041,12029612
2018-06-13,781.187,782.373,774.3,774.3,8822868
2018-06-14,769.968,769.968,755.805,755.805,17713836
2018-06-15,760.329,761.515,753.836,755.608,18072117
2018-06-18,751.675,753.058,740.455,744.586,11091221
2018-06-19,743.01,750.104,733.175,733.175,16450447
2018-06-20,734.164,735.922,717.825,726.883,17692237
2018-06-21,722.349,726.883,715.467,719.209,12364008
2018-06-22,710.544,713.69,704.637,708.777,39373343
2018-06-25,715.467,719.007,709.56,711.726,14400119
2018-06-26,707,712.317,703.461,709.762,14296950
2018-06-27,718.815,723.142,711.337,720.971,14042087
2018-06-28,719.007,725.894,717.235,724.515,11456874
2018-06-29,723.329,727.07,716.452,727.07,11305684
2018-07-02,726.883,733.76,718.618,719.396,12003696
2018-07-03,723.93,725.894,709.166,714.483,14172188
2018-07-04,716.452,725.505,714.296,721.768,8765949
2018-07-05,721.96,723.329,714.483,715.265,10824162
2018-07-06,724.122,731.599,722.152,726.883,14134581
2018-07-09,728.843,731.599,724.314,730.62,8523540
2018-07-10,739.471,742.425,734.942,734.942,13042202
2018-07-11,737.113,739.269,727.464,736.32,11611620
2018-07-12,737.699,738.093,730.807,730.807,9982075
2018-07-13,737.113,738.688,732.387,737.512,9928713
2018-07-17,742.617,744.778,737.896,743.212,10501454
2018-07-18,750.104,753.058,743.404,746.166,8791612
2018-07-19,749.902,750.488,742.425,744.192,6760847
2018-07-20,743.404,744.394,729.044,733.76,10070500
2018-07-23,730.423,739.668,728.646,735.734,6058765
2018-07-24,739.471,741.839,734.164,740.254,7062462
2018-07-25,746.959,747.146,737.512,738.688,9779813
2018-07-26,742.036,744.98,741.642,742.425,8708267
2018-07-27,744.192,749.312,743.601,748.135,9115592
2018-07-30,744.394,750.887,742.617,746.959,7503073
2018-07-31,741.445,745.575,735.336,735.336,11627377
2018-08-01,739.86,751.079,738.688,749.902,9354447
2018-08-02,750.887,760.329,730.807,731.599,25308387
2018-08-03,736.128,741.839,726.096,727.863,14401132
2018-08-06,728.646,734.942,725.894,727.07,9527233
2018-08-07,726.096,738.299,725.894,738.093,8140607
2018-08-08,744.394,749.312,740.652,741.445,9486577
2018-08-09,739.86,739.86,733.372,734.75,6703672
2018-08-10,735.139,735.922,722.753,723.142,11418759
2018-08-13,719.794,721.375,711.135,711.726,11624323
2018-08-14,716.058,720.188,711.337,719.396,10046868
2018-08-15,721.96,722.753,709.762,710.736,8213028
2018-08-16,706.616,707.596,697.952,705.819,11764589
2018-08-17,713.109,713.69,708.378,712.71,7729474
2018-08-20,709.954,710.544,703.653,708.58,11279763
2018-08-21,710.156,711.337,701.895,703.067,12442525
2018-08-22,699.714,709.56,698.932,709.56,10354075
2018-08-23,713.69,714.675,704.056,704.839,8826170
2018-08-24,708.378,711.135,704.839,708.378,11658877
2018-08-27,712.317,720.38,710.736,719.396,9510968
2018-08-28,725.101,729.241,719.794,719.794,13689395
2018-08-29,722.152,730.231,721.96,728.257,9944465
2018-08-30,733.175,733.564,726.297,727.863,11069368
2018-08-31,722.945,730.231,720.38,729.044,19988035
2018-09-03,720.188,720.577,714.296,718.224,10597248
2018-09-04,716.25,716.841,710.357,713.498,6967429
2018-09-05,710.357,710.938,704.445,707.394,11969138
2018-09-06,706.409,710.736,704.637,706.616,8697851
2018-09-07,704.445,709.954,699.916,708.191,9165648
2018-09-10,704.243,712.907,701.299,711.529,9205799
2018-09-11,716.25,720.577,713.301,717.047,10027303
2018-09-12,721.375,725.707,719.209,724.515,12415082
2018-09-13,729.241,745.762,727.272,744.586,15864239
2018-09-14,751.276,755.805,747.928,755.416,22286880
2018-09-18,748.135,765.439,748.135,764.267,18829590
2018-09-19,771.361,776.072,770.952,773.512,17833518
2018-09-20,777.258,781.384,775.87,778.824,15239660
2018-09-21,783.156,792.603,780.99,791.416,26777846
2018-09-25,794.961,797.915,788.862,797.915,21449365
2018-09-26,794.513,801.306,788.103,796.113,16622699
2018-09-27,792.701,806.323,790.708,798.914,14848229
2018-09-28,806.726,812.132,802.119,809.134,18978996
2018-10-01,810.128,814.135,804.122,813.928,14277886
2018-10-02,818.138,832.95,817.931,831.956,25557711
2018-10-03,830.75,840.96,829.75,837.356,21534568
2018-10-04,840.96,848.969,840.359,843.569,21307331
2018-10-05,832.95,844.366,831.956,840.162,13651352
2018-10-09,834.954,836.957,829.145,831.365,14006700
2018-10-10,829.145,839.96,824.941,836.564,13993213
2018-10-11,796.512,816.533,795.714,801.72,20195852
2018-10-12,796.31,800.721,789.103,790.904,18620907
2018-10-15,783.496,789.703,777.692,783.889,11655642
2018-10-16,783.697,795.31,783.102,793.912,10706230
2018-10-17,800.917,802.316,794.513,799.711,10617829
2018-10-18,805.52,807.322,793.706,795.512,11024867
2018-10-19,784.899,789.506,783.889,786.302,10413313
2018-10-22,780.891,791.308,779.296,787.7,7343081
2018-10-23,782.89,783.496,763.273,763.475,12003489
2018-10-24,765.473,769.879,754.067,756.676,12743897
2018-10-25,737.64,750.257,737.448,740.446,14221951
2018-10-26,748.056,750.257,735.444,739.648,14131803
2018-10-29,745.058,753.462,742.646,746.048,9428194
2018-10-30,744.054,768.683,731.038,734.44,29204782
2018-10-31,752.861,757.666,744.856,755.066,19881215
2018-11-01,755.864,755.864,741.041,742.853,13995209
2018-11-02,747.653,753.87,736.438,753.87,15495240
2018-11-05,747.052,747.461,733.244,734.637,12339356
2018-11-06,742.646,763.071,741.041,763.071,13173401
2018-11-07,759.876,764.671,739.648,743.247,14537335
2018-11-08,759.27,766.669,755.465,763.671,12777105
2018-11-09,761.072,766.886,756.469,757.262,9409718
2018-11-12,754.269,759.876,751.256,759.27,7761354
2018-11-13,747.259,747.461,734.44,739.451,14493392
2018-11-14,734.843,735.237,717.028,717.427,29024486
2018-11-15,719.228,721.03,714.621,720.828,15846089
2018-11-16,720.828,725.032,715.019,717.028,11204157
2018-11-19,714.822,717.82,706.813,709.018,10602598
2018-11-20,701.206,716.821,700.01,716.417,12228736
2018-11-21,701.206,705.809,697.804,702.205,14262156
2018-11-22,709.816,710.618,703.003,707,8254291
2018-11-26,689.391,700.6,688.392,699.611,13121713
2018-11-27,706.813,712.814,702.402,711.012,15836599
2018-11-28,710.81,710.81,695.397,698.996,15933490
2018-11-29,704.804,710.013,703.603,705.001,11140984
2018-11-30,705.415,714.414,705.001,710.618,17016997
2018-12-03,719.829,723.024,717.619,720.429,12017478
2018-12-04,722.827,724.826,704.401,706.203,15810131
2018-12-05,691.188,702.801,683.577,696.795,16059595
2018-12-06,693.989,698.405,682.578,685.384,19142561
2018-12-07,692.192,697.199,684.985,686.383,17009508
2018-12-10,680.781,683.577,676.567,680.377,11772505
2018-12-11,680.377,682.987,667.765,673.569,16163471
2018-12-12,681.377,691.592,678.979,691.188,14991068
2018-12-13,698.405,705.617,693.388,704.401,13903566
2018-12-14,720.429,720.828,699.803,701.605,22253993
2018-12-17,700.994,704.804,697.405,698.001,8878325
2018-12-18,690.794,698.602,688.195,691.001,11672370
2018-12-19,684.183,686.383,675.573,676.173,14543081
2018-12-20,673.569,680.377,663.561,666.559,15728223
2018-12-21,668.76,671.777,649.935,655.148,19570323
2018-12-25,632.725,633.931,623.115,625.114,15940481
2018-12-26,633.123,641.93,622.111,632.523,11739796
2018-12-27,665.963,674.77,658.756,672.171,15332931
2018-12-28,668.174,682.179,664.359,676.976,13468063
2019-01-04,660.952,673.776,655.148,672.171,16703857
2019-01-07,692.389,697.199,689.79,692.99,11698839
2019-01-08,691.395,697.405,687.186,691.395,11323522
2019-01-09,694.791,698.193,691.592,695.988,10237014
2019-01-10,694.398,698.001,688.791,696.603,8406865
2019-01-11,696.997,701.206,691.395,695.988,10063464
2019-01-15,691.995,703.603,689.588,701.403,10531678
2019-01-16,701.206,702.008,695.19,698.405,9088084
2019-01-17,697.405,702.801,695.397,700.807,7982349
2019-01-18,704.401,711.618,702.801,709.614,10706727
2019-01-21,715.226,720.429,713.419,720.429,11214644
2019-01-22,720.828,723.629,710.21,712.612,8168637
2019-01-23,711.012,715.615,709.21,709.417,9469394
2019-01-24,706.813,715.019,703.603,714.822,8395377
2019-01-25,710.013,717.427,709.816,716.417,7746122
2019-01-28,713.213,714.414,698.405,698.405,17174813
2019-01-29,694.791,703.205,692.389,696.795,14836250
2019-01-30,699.611,706.813,698.001,702.801,16627692
2019-01-31,708.821,711.815,704.603,709.816,13686064
2019-02-01,709.614,710.407,687.594,692.389,19675199
2019-02-04,701.206,707.615,696.795,704.603,11588717
2019-02-05,712.415,713.616,704.002,709.417,11660633
2019-02-06,709.614,714.015,703.603,707.615,12540379
2019-02-07,705.198,706.616,693.59,698.799,13812170
2019-02-08,687.388,688.599,673.776,675.366,19093121
2019-02-12,680.574,691.188,673.372,687.594,12514907
2019-02-13,691.793,700.807,688.791,700.807,11516552
2019-02-14,700.807,706.015,698.602,700.408,10171591
2019-02-15,699.394,700.202,694.599,698.001,9344543
2019-02-18,707.212,711.815,706.015,711.815,9376503
2019-02-19,704.603,711.214,702.801,710.21,8184622
2019-02-20,715.226,723.432,713.419,722.029,13123460
2019-02-21,718.022,723.024,714.015,719.228,11019872
2019-02-22,709.417,712.213,705.001,711.416,8603638
2019-02-25,716.014,716.216,708.821,710.81,8177378
2019-02-26,711.012,712.415,703.401,705.198,10418308
2019-02-27,707.212,710.21,705.809,706.813,11425907
2019-02-28,706.015,706.616,700.408,700.807,12385804
2019-03-01,698.799,702.205,695.791,698.001,11013876
2019-03-04,700.807,700.807,693.192,695.397,11685606
2019-03-05,695.397,698.193,692.389,697.199,10458261
2019-03-06,698.799,700.6,695.988,699.394,11064568
2019-03-07,698.602,700.408,696.199,698.799,11530532
2019-03-08,697.602,700.994,688.987,690.39,15795147
2019-03-11,692.192,699.394,691.395,698.799,7898449
2019-03-12,703.003,705.617,701.605,702.402,11656390
2019-03-13,702.801,703.603,693.989,695.397,10083694
2019-03-14,700.6,703.205,697.199,697.199,9738090
2019-03-15,700.408,704.401,699.197,702.801,14096340
2019-03-18,705.617,707.404,704.204,706.616,10578877
2019-03-19,706.404,710.407,705.198,709.018,8642096
2019-03-20,712.814,724.442,712.612,723.826,15102190
2019-03-22,722.827,724.442,719.617,723.629,15927244
2019-03-25,709.018,710.81,699.611,706.015,18210632
2019-03-26,716.417,724.23,708.408,724.033,22838076
2019-03-27,724.033,725.461,716.855,720.341,12656324
2019-03-28,715.846,718.711,701.92,702.53,12424103
2019-03-29,709.698,710.515,702.737,703.761,10341165
2019-04-01,712.154,721.163,711.746,715.231,13086832
2019-04-02,721.783,722.596,717.072,717.274,10191237
2019-04-03,720.341,724.451,719.115,723.619,9876471
2019-04-04,720.759,726.898,718.298,722.187,8585692
2019-04-05,726.288,730.585,724.451,729.97,10086723
2019-04-08,732.638,733.037,723.216,724.845,8319282
2019-04-09,723.418,726.686,720.956,726.686,7059997
2019-04-10,719.937,722.596,714.399,717.274,7445816
2019-04-11,711.947,715.846,710.924,713.995,5892040
2019-04-12,719.115,719.115,712.361,718.298,8136627
2019-04-15,728.326,732.835,727.715,731.604,11341367
2019-04-16,728.326,729.97,723.619,729.773,8315617
2019-04-17,728.941,735.508,727.1,732.638,12533255
2019-04-18,734.272,735.7,727.1,728.941,8252863
2019-04-19,732.638,732.638,725.461,727.513,5840514
2019-04-22,727.307,733.037,725.264,732.638,5465443
2019-04-23,731.196,736.734,730.585,736.315,11204376
2019-04-24,737.137,739.19,726.288,726.489,11148701
2019-04-25,725.672,732.018,722.187,730.374,9384187
2019-04-26,733.864,735.508,721.783,734.681,17744740
2019-05-07,737.137,739.998,708.265,710.515,20355121
2019-05-08,702.53,702.53,678.984,685.335,25104841
2019-05-09,677.35,679.605,661.784,671.812,27227827
2019-05-10,674.48,681.244,670.586,678.576,18830404
2019-05-13,674.888,680.215,670.384,675.912,8810344
2019-05-14,660.14,676.533,658.304,676.533,11646603
2019-05-15,674.687,679.797,672.639,679.797,14688711
2019-05-16,677.754,681.643,671.812,681.643,8121734
2019-05-17,683.897,698.843,681.027,697.819,12533741
2019-05-20,696.185,698.646,692.704,693.718,6243429
2019-05-21,685.95,692.502,681.446,686.359,10967513
2019-05-22,687.988,691.887,684.306,689.839,9421306
2019-05-23,687.378,690.454,679.196,683.075,8005742
2019-05-24,670.384,676.533,662.399,674.888,12360367
2019-05-27,677.35,681.643,675.509,677.552,4524825
2019-05-28,679.797,686.359,678.162,680.417,10952127
2019-05-29,676.114,682.465,674.066,681.244,10244468
2019-05-30,679.398,694.137,678.576,694.137,9633018
2019-05-31,686.974,690.454,685.743,686.974,12970107
2019-06-03,675.912,682.465,675.701,681.849,11236119
2019-06-04,682.667,692.089,681.849,691.68,10208814
2019-06-05,706.419,708.477,700.689,706.419,16049086
2019-06-06,707.645,708.265,700.891,701.713,9193965
2019-06-07,702.737,710.313,701.92,709.289,9075535
2019-06-10,716.664,721.37,713.173,719.534,9600298
2019-06-11,720.341,725.461,719.73,724.845,12534962
2019-06-12,717.687,728.542,715.019,719.534,14541465
2019-06-13,718.091,723.216,706.419,712.976,12687094
2019-06-14,716.664,719.322,709.698,716.664,11349667
2019-06-17,710.722,718.711,710.515,716.664,9520690
2019-06-18,713.38,715.625,703.347,704.164,10244223
2019-06-19,714.822,724.845,711.125,724.451,11546731
2019-06-20,716.855,727.1,710.924,722.187,14816911
2019-06-21,722.389,730.994,720.956,726.489,21294762
2019-06-24,726.489,739.19,726.076,730.792,10827593
2019-06-25,730.585,731.811,717.476,718.908,10510633
2019-06-26,716.664,718.298,712.976,718.298,9397618
2019-06-27,717.884,724.451,715.846,724.235,7631646
2019-06-28,719.115,721.37,715.433,718.298,8398645
2019-07-01,728.941,736.517,725.672,736.315,8541493
2019-07-02,737.546,749.415,736.517,748.401,13980809
2019-07-03,737.137,740.416,732.426,735.508,10440063
2019-07-04,742.247,744.103,740.204,742.661,5769701
2019-07-05,741.238,742.05,734.888,736.315,8605715
2019-07-08,734.272,736.931,729.773,732.638,8980788
2019-07-09,735.09,739.796,732.638,736.517,9911882
2019-07-10,734.272,742.05,732.638,739.998,12370379
2019-07-11,736.931,743.074,733.864,741.022,9333397
2019-07-12,744.502,746.757,741.238,743.483,9887708
2019-07-16,742.05,746.555,741.849,743.483,8149322
2019-07-17,738.363,745.329,736.517,739.998,9672819
2019-07-18,736.315,738.772,717.687,720.134,15738235
2019-07-19,721.783,736.734,721.163,736.517,8917788
2019-07-22,737.137,740.416,731.604,734.272,7223846
2019-07-23,731.402,737.546,729.148,735.907,6751828
2019-07-24,737.96,739.19,733.248,734.272,6539628
2019-07-25,730.994,734.056,729.551,730.374,6601164
2019-07-26,726.898,732.22,725.264,730.585,7895613
2019-07-29,732.22,734.056,728.326,733.037,7140824
2019-07-30,737.137,741.849,731.604,736.931,8035288
2019-07-31,730.172,736.517,727.922,728.542,13562024
2019-08-01,722.807,728.542,717.072,721.985,13436997
2019-08-02,709.082,709.895,697.617,700.689,17724469
2019-08-05,692.089,694.137,682.253,685.532,17747181
2019-08-06,670.793,696.795,667.933,696.795,16383384
2019-08-07,694.137,694.137,686.359,689.012,12689535
2019-08-08,688.205,689.219,677.143,677.143,12508101
2019-08-09,681.643,682.061,675.701,680.624,11217075
2019-08-13,675.701,679.398,665.673,667.101,14917517
2019-08-14,675.09,679.605,668.548,677.754,10524795
2019-08-15,663.423,672.841,659.332,672.639,12060258
2019-08-16,669.153,672.841,664.447,671.61,11153584
2019-08-19,674.687,675.302,669.976,673.047,8240898
2019-08-20,671.61,678.162,669.976,677.96,11232215
2019-08-21,669.557,675.302,668.134,671.812,12193831
2019-08-22,669.976,673.658,669.36,672.841,10121882
2019-08-23,669.557,672.639,666.697,668.134,11663452
2019-08-26,655.232,663.423,653.386,661.169,12388449
2019-08-27,666.697,667.317,658.5,658.914,10887419
2019-08-28,664.851,666.904,662.808,666.293,8502423
2019-08-29,663.827,667.519,661.991,667.317,10615149
2019-08-30,671.61,681.643,671.408,681.027,13861155
2019-09-02,677.754,682.465,675.509,681.027,6378953
2019-09-03,681.027,691.887,679.605,690.243,8136141
2019-09-04,684.921,688.402,683.287,685.532,9004231
2019-09-05,688.613,700.689,687.988,698.646,14034285
2019-09-06,704.376,708.058,701.92,703.963,12694174
2019-09-09,703.963,713.587,702.323,713.587,9505061
2019-09-10,717.476,732.835,717.274,732.22,15147787
2019-09-11,734.888,749.829,733.864,749.627,19286791
2019-09-12,751.256,754.943,746.146,749.208,16964312
2019-09-13,750.449,757.198,745.738,755.559,19868207
2019-09-17,763.755,783.003,762.731,780.128,24848691
2019-09-18,773.581,774.196,758.842,758.842,16799482
2019-09-19,757.818,766.827,751.876,752.905,15717971
2019-09-20,757.818,763.755,756.789,759.871,16469580
2019-09-24,750.232,757.818,749.006,749.415,15256940
2019-09-25,739.998,750.232,737.96,747.781,10789743
2019-09-26,751.256,755.362,747.781,750.035,16031752
2019-09-27,743.961,751.911,737.059,743.961,14705414
2019-09-30,740.618,745.841,736.842,740.195,11204499
2019-10-01,742.287,748.568,740.825,746.053,8629870
2019-10-02,734.327,743.749,733.5,741.868,10979257
2019-10-03,725.963,728.257,721.355,725.751,12244716
2019-10-04,721.778,724.702,718.638,724.284,9490227
2019-10-07,726.376,727.843,720.518,724.284,7834239
2019-10-08,726.8,733.283,724.702,727.218,13309060
2019-10-09,720.73,726.8,720.518,724.284,9580757
2019-10-10,720.09,728.473,719.056,727.632,9889121
2019-10-11,733.913,738.516,731.609,737.265,10134184
2019-10-15,743.129,746.899,739.998,742.912,10456881
2019-10-16,751.911,756.735,747.731,751.497,12711680
2019-10-17,745.226,748.155,740.618,743.961,9979642
2019-10-18,744.389,748.568,740.618,743.33,8059482
2019-10-21,741.868,751.911,741.868,750.454,8400331
2019-10-23,750.665,757.36,744.792,756.514,11854663
2019-10-24,761.963,764.474,756.317,760.294,7963702
2019-10-25,761.333,763.844,758.827,761.752,7926918
2019-10-28,757.779,763.844,756.514,761.126,8371901
2019-10-29,763.844,767.403,761.752,765.522,12547826
2019-10-30,765.321,776.825,760.708,769.712,40239127
2019-10-31,769.082,784.367,766.985,781.851,21792992
2019-11-01,772.848,778.292,768.038,775.363,17454170
2019-11-05,784.997,790.437,779.336,786.459,16972157
2019-11-06,788.97,794.414,787.503,791.48,15671825
2019-11-07,791.062,798.594,790.018,796.507,14609630
2019-11-08,803.202,811.374,800.051,806.342,19464381
2019-11-11,805.929,806.549,798.387,802.158,14153892
2019-11-12,797.55,808.021,795.67,807.189,11789219
2019-11-13,803.827,804.669,796.925,797.132,14353098
2019-11-14,795.463,801.311,787.503,790.845,11775124
2019-11-15,794.414,807.598,794.414,807.598,13340113
2019-11-18,803.418,804.875,800.273,804.462,9041656
2019-11-19,803.202,807.391,801.533,805.929,7464730
2019-11-20,804.048,808.858,801.311,807.189,10157354
2019-11-21,807.189,810.113,795.877,810.113,12235164
2019-11-22,811.374,815.351,809.065,810.32,12401407
2019-11-25,816.395,824.35,816.395,821.835,12864549
2019-11-26,825.61,831.459,819.107,821.416,21870137
2019-11-27,818.482,822.878,812.624,813.259,14966722
2019-11-28,810.113,816.395,807.391,816.183,10103374
2019-11-29,815.548,817.02,811.157,811.999,8888071
2019-12-02,814.928,824.138,813.668,823.715,9227725
2019-12-03,815.14,815.548,809.473,811.999,12460643
2019-12-04,804.462,817.02,804.048,817.02,12115735
2019-12-05,826.437,828.746,822.878,828.53,12025926
2019-12-06,826.861,829.573,819.319,821.416,10253133
2019-12-09,826.437,827.899,822.248,827.899,10104088
2019-12-10,828.948,828.948,823.927,823.927,10319537
2019-12-11,826.649,826.861,822.676,825.817,9445090
2019-12-12,817.645,820.368,813.259,817.645,10762376
2019-12-13,829.79,832.931,826.231,831.045,19981028
2019-12-16,828.746,833.137,827.698,830.203,7384712
2019-12-17,833.137,835.648,831.257,835.033,9011087
2019-12-18,832.714,835.234,828.746,830.415,8700811
2019-12-19,826.231,830.622,824.35,828.746,8526205
2019-12-20,831.459,832.714,825.389,830.415,12850216
2019-12-23,828.948,829.573,824.138,824.557,6827699
2019-12-24,823.927,824.35,816.395,818.275,5289704
2019-12-25,819.536,820.156,814.091,814.716,4860961
2019-12-26,815.971,820.368,814.928,820.368,6637568
2019-12-27,823.715,824.138,819.319,820.368,5784857
2019-12-30,818.482,819.536,809.272,814.716,7353658
2020-01-06,814.298,817.862,807.189,817.645,14382001
2020-01-07,817.645,825.389,815.548,825.187,9104477
2020-01-08,814.509,819.107,808.218,815.971,10983081
2020-01-09,824.97,830.838,824.764,829.573,9823670
2020-01-10,829.366,829.573,823.715,825.389,8980749
2020-01-14,825.187,826.231,821.416,825.817,8709647
2020-01-15,822.248,823.508,815.971,817.434,10759509
2020-01-16,813.259,817.434,810.32,817.02,7307321
2020-01-17,817.02,824.557,816.808,824.35,7369662
2020-01-20,823.095,832.714,822.878,832.094,7497930
2020-01-21,832.094,833.974,827.698,830.838,6910103
2020-01-22,829.155,832.305,827.274,831.882,6751268
2020-01-23,826.649,830.203,824.138,825.61,6509306
2020-01-24,827.481,828.948,824.97,828.116,6435739
2020-01-27,814.091,823.927,812.412,819.319,7618550
2020-01-28,813.259,816.395,806.766,814.298,9905839
2020-01-29,814.298,822.248,811.157,821.835,8217363
2020-01-30,818.905,820.993,807.391,811.374,9915869
2020-01-31,810.527,828.318,810.527,820.786,11925127
2020-02-03,803.418,815.548,802.576,810.95,10748286
2020-02-04,803.418,813.461,800.908,812.206,19582614
2020-02-05,817.862,820.156,811.575,814.509,13735895
2020-02-06,826.861,837.11,824.138,833.137,16865627
2020-02-07,829.366,831.675,825.187,829.366,10090952
2020-02-10,816.395,824.35,814.928,819.536,8564185
2020-02-12,825.389,826.231,814.091,817.227,8638709
2020-02-13,817.434,822.041,814.716,821.835,8673579
2020-02-14,816.808,817.862,810.527,813.461,11288098
2020-02-17,806.342,812.206,800.273,810.95,10460223
2020-02-18,807.391,815.14,805.087,808.021,8427799
2020-02-19,811.787,812.624,806.342,809.695,8096266
2020-02-20,812.624,818.064,807.598,807.805,10128453
2020-02-21,811.374,818.905,810.113,813.037,14402304
2020-02-25,775.363,791.894,772.217,782.482,24594531
2020-02-26,775.787,786.459,769.923,784.564,27075293
2020-02-27,779.971,781.221,770.337,774.103,23484566
2020-02-28,756.317,758.404,739.998,746.683,27789470
2020-03-02,717.171,737.059,716.536,725.333,31326931
2020-03-03,736.842,738.097,713.813,713.813,31399779
2020-03-04,713.611,725.751,712.986,723.452,15336709
2020-03-05,737.896,747.938,733.5,744.389,20008735
2020-03-06,730.782,737.265,723.659,727.42,19425446
2020-03-09,693.94,698.749,674.677,676.976,23965143
2020-03-10,664.206,683.681,638.883,679.068,22955023
2020-03-11,679.275,686.6,664.423,664.831,20088274
2020-03-12,650.604,652.066,628.21,635.319,26338661
2020-03-13,593.45,634.694,576.92,609.986,43425705
2020-03-16,611.04,626.32,598.27,599.939,19682694
2020-03-17,586.13,624.646,581.522,617.316,31855520
2020-03-18,617.316,638.883,608.952,619.202,24754086
2020-03-19,631.341,644.736,620.25,630.716,32541988
2020-03-23,635.319,642.437,609.568,614.806,28454447
2020-03-24,625.897,634.694,616.056,634.482,25347168
2020-03-25,667.972,691.843,658.55,691.208,22892920
2020-03-26,662.119,666.091,645.79,650.176,27449578
2020-03-27,676.139,681.165,657.511,680.535,27649025
2020-03-30,658.86,674.524,648.566,673.879,20813354
2020-03-31,665.732,669.163,644.052,645.342,19352348
2020-04-01,638.681,644.913,614.008,620.019,18867752
2020-04-02,611.857,621.949,607.352,614.436,17259270
2020-04-03,611.645,624.095,611.433,616.583,14319779
2020-04-06,615.938,644.48,607.559,638.893,15017784
2020-04-07,651.559,653.706,630.529,645.553,15404527
2020-04-08,647.483,653.282,632.459,651.559,15421768
2020-04-09,650.708,652.421,641.689,650.491,10616124
2020-04-10,652.849,654.355,635.9,650.919,12142366
2020-04-13,642.334,646.198,635.683,635.683,8059883
2020-04-14,636.111,652.204,636.111,651.131,9957961
2020-04-15,650.274,650.274,638.474,645.982,10902921
2020-04-16,636.54,641.477,629.889,638.681,11626083
2020-04-17,644.052,648.566,637.19,642.334,10457931
2020-04-20,632.247,635.9,630.746,630.957,9998500
2020-04-21,618.084,620.019,611.857,616.366,17045858
2020-04-22,602.622,610.572,599.195,607.559,15322055
2020-04-23,611.857,630.101,611.857,627.959,11075555
2020-04-24,622.588,633.744,622.377,631.819,11205561
2020-04-27,631.819,645.77,628.816,643.84,10474706
2020-04-28,648.128,648.128,633.109,636.54,8653513
2020-04-30,649.418,654.572,647.05,649.851,15644027
2020-05-01,643.84,650.274,626.236,637.401,19557370
2020-05-07,628.383,644.48,628.171,644.264,20934736
2020-05-08,660.578,683.75,656.069,682.681,22306278
2020-05-11,688.254,706.936,686.979,703.5,13997805
2020-05-12,696.844,697.922,683.75,685.251,11606052
2020-05-13,678.394,688.042,675.592,681.18,9329619
2020-05-14,669.582,673.028,656.709,656.925,10657129
2020-05-15,668.735,669.163,653.499,658.436,10175795
2020-05-18,658.86,671.31,656.069,669.163,9492236
2020-05-19,691.055,693.841,685.251,688.687,15726736
2020-05-20,684.399,693.413,681.392,689.337,9560964
2020-05-21,688.909,695.136,688.475,693.192,8352273
2020-05-22,693.413,693.63,674.741,675.381,9145098
2020-05-25,690.194,690.41,682.898,688.475,7192975
2020-05-26,693.192,700.704,688.909,698.356,12327117
2020-05-27,697.484,711.652,695.343,709.082,15782882
2020-05-28,709.506,722.6,706.936,716.373,23425973
2020-05-29,701.998,715.093,698.129,701.998,20073880
2020-06-01,701.349,708.221,699.414,705.646,7910080
2020-06-02,712.297,731.186,712.085,726.898,14709789
2020-06-03,746.85,753.718,744.276,748.145,17213139
2020-06-04,753.718,765.522,736.547,742.346,12892556
2020-06-05,741.051,750.281,735.483,749.425,9680718
2020-06-08,764.021,765.316,755.864,764.878,11711590
2020-06-09,763.164,763.804,747.283,755.214,10406443
2020-06-10,746.21,756.08,745.132,750.281,9409065
2020-06-11,734.4,736.763,724.314,724.752,11712521
2020-06-12,702.427,722.172,699.857,719.593,13553049
2020-06-15,711.869,720.449,701.777,701.777,9043752
2020-06-16,712.942,734.4,711.869,730.758,12835011
2020-06-17,720.449,723.024,713.37,717.451,10821145
2020-06-18,713.587,722.172,709.722,718.514,9444243
2020-06-19,724.102,724.752,713.154,718.741,20240460
2020-06-22,712.942,717.668,709.929,710.151,8229262
2020-06-23,708.644,719.371,703.923,710.367,14262468
2020-06-24,698.356,703.5,696.844,699.414,9987317
2020-06-25,686.979,692.335,680.102,683.11,11536853
2020-06-26,691.272,699.207,689.12,696.628,9882708
2020-06-29,686.979,692.335,684.611,685.039,11351403
2020-06-30,699.64,700.28,683.538,684.399,12116271
2020-07-01,684.611,685.901,671.95,673.239,10536446
2020-07-02,664.866,683.966,664.226,678.6,10568365
2020-07-03,681.825,684.611,671.093,673.461,6305093
2020-07-06,677.527,686.757,676.877,684.183,5482213
2020-07-07,684.611,685.477,673.461,675.814,8106248
2020-07-08,675.592,685.039,672.594,675.592,8722010
2020-07-09,674.096,676.671,667.662,672.383,9087320
2020-07-10,671.738,674.313,665.511,669.582,11086972
2020-07-13,681.18,688.687,678.172,687.831,9005312
2020-07-14,685.901,692.335,682.253,687.402,7667549
2020-07-15,697.484,711.224,697.484,710.367,11198102
2020-07-16,714.438,717.451,706.291,708.437,9002515
2020-07-17,705.208,709.299,703.067,705.646,6685548
2020-07-20,706.07,713.587,702.643,711.224,6795978
2020-07-21,704.361,706.936,695.988,699.857,10049986
2020-07-22,701.142,710.367,700.064,703.288,8167053
2020-07-27,695.564,706.291,691.907,706.291,8749733
2020-07-28,703.923,712.085,701.777,705.208,6778971
2020-07-29,697.273,707.793,694.058,705.425,7747461
2020-07-30,712.509,712.942,697.484,699.414,8434746
2020-07-31,695.564,695.771,674.741,675.592,15865124
2020-08-03,684.399,698.996,682.681,698.562,10226353
2020-08-04,706.291,714.015,696.416,703.5,12485774
2020-08-05,699.64,712.085,696.416,711.224,7791261
2020-08-06,709.722,725.392,705.646,722.822,11963671
2020-08-07,720.026,720.026,711.224,712.509,8594338
2020-08-11,727.75,744.709,725.603,744.276,13822374
2020-08-12,742.124,759.083,740.199,758.867,14661097
2020-08-13,763.804,769.599,759.723,761.446,13773916
2020-08-14,760.157,765.316,755.436,760.59,9757134
2020-08-17,762.736,770.032,760.373,760.801,6802733
2020-08-18,758.01,762.52,752.004,758.66,6679722
2020-08-19,751.36,763.804,749.425,762.736,7712280
2020-08-20,755.214,760.157,750.71,751.143,7019870
2020-08-21,757.582,763.588,755.436,757.582,5912525
2020-08-24,760.373,767.457,759.083,766.162,6622643
2020-08-25,773.251,779.041,770.455,772.818,11155003
2020-08-26,769.599,771.322,764.021,770.243,7962033
2020-08-27,769.382,769.599,761.446,766.162,6353555
2020-08-28,771.745,777.962,758.01,765.316,10893835
2020-08-31,798.786,831.626,796.211,821.534,31672474
2020-09-01,832.694,853.291,832.478,837.844,18162528
2020-09-02,849.215,849.437,833.772,839.773,11374935
2020-09-03,845.567,847.507,839.133,843.209,8335032
2020-09-04,832.916,840.851,830.548,837.415,8245570
2020-09-07,842.141,843.643,833.772,838.277,8095997
2020-09-08,844.494,846.217,829.263,834.201,8230659
2020-09-09,827.545,827.545,814.022,823.897,15164794
2020-09-10,827.117,834.846,819.166,832.694,13023488
2020-09-11,815.523,832.049,813.377,827.328,14003861
2020-09-14,826.679,830.976,821.534,828.402,9685841
2020-09-15,826.472,827.328,819.821,820.673,8083884
2020-09-16,817.886,821.534,814.455,819.166,7147775
2020-09-17,820.033,821.967,811.231,811.231,8068971
2020-09-18,813.165,814.455,803.724,805.658,13346398
2020-09-23,800.499,813.165,800.499,810.167,11761911
2020-09-24,805.658,809.089,804.152,805.87,7813860
2020-09-25,812.092,814.455,804.368,812.525,11140791
2020-09-28,815.523,820.033,809.513,819.166,11654511
2020-09-29,828.377,830.789,814.568,820.048,10109869
2020-09-30,811.063,811.497,789.147,790.461,11521782
2020-10-02,796.812,802.296,782.792,786.297,9137956
2020-10-05,796.374,809.749,795.724,798.786,7760944
2020-10-06,802.296,812.816,802.296,811.723,7138930
2020-10-07,800.981,811.945,800.76,810.625,7609715
2020-10-08,815.012,816.109,804.93,809.749,8156919
2020-10-09,815.445,815.445,808.435,810.414,6954400
2020-10-12,813.033,813.476,801.42,803.394,5328765
2020-10-13,806.244,807.332,800.538,802.296,5741386
2020-10-14,794.843,799.446,791.776,795.936,7660811
2020-10-15,795.276,800.538,792.652,799.229,5796360
2020-10-16,795.064,797.26,787.168,787.168,5768532
2020-10-19,789.364,796.157,788.266,791.776,4879417
2020-10-20,792.652,793.523,781.906,782.349,4913858
2020-10-21,781.684,786.075,779.06,781.251,5280410
2020-10-22,775.993,776.426,769.633,773.581,4730014
2020-10-23,782.132,793.302,779.277,791.111,7209411
2020-10-26,793.302,793.302,783.225,785.416,6081704
2020-10-27,781.472,782.132,772.045,777.091,4767877
2020-10-28,769.195,770.076,759.773,764.597,7358131
2020-10-29,756.484,764.814,754.067,762.84,5103861
2020-10-30,757.36,760.649,706.06,714.616,21674992
2020-11-02,723.378,743.114,723.378,735.872,11098666
2020-11-04,757.577,769.633,745.969,751.443,17212308
2020-11-05,742.671,744.645,733.908,738.501,11068327
2020-11-06,736.975,750.779,736.094,747.928,8952971
2020-11-09,753.412,758.448,749.686,755.391,7283086
2020-11-10,789.147,798.786,776.653,786.075,15104247
2020-11-11,810.625,812.161,790.895,801.858,13477471
2020-11-12,800.1,800.1,786.73,794.405,8163305
2020-11-13,791.776,792.214,775.55,780.818,8052678
2020-11-16,796.157,806.682,793.085,803.172,12321940
2020-11-17,812.604,820.924,806.904,817.419,14067099
2020-11-18,821.81,825.098,811.285,815.223,10244902
2020-11-19,811.063,824.001,809.311,823.119,9746744
2020-11-20,815.223,815.223,804.27,807.775,7890049
2020-11-24,828.598,832.325,823.119,825.315,12735933
2020-11-25,825.315,828.16,815.888,817.867,11222750
2020-11-26,815.012,821.583,801.42,817.867,9527999
2020-11-27,817.64,823.774,816.109,820.274,10937173
2020-11-30,813.264,821.583,775.993,780.375,21265104
2020-12-01,789.147,794.626,780.153,788.699,9460712
2020-12-02,802.074,805.358,797.26,801.42,9915762
2020-12-03,807.558,820.707,806.904,818.738,11220697
2020-12-04,813.476,821.81,812.378,817.867,5898318
2020-12-07,831.011,851.829,830.356,837.371,14029691
2020-12-08,829.701,841.757,825.536,829.475,8617444
2020-12-09,826.629,830.356,822.465,825.536,7886624
2020-12-10,830.789,836.278,828.825,833.206,8848730
2020-12-11,843.726,845.922,837.371,845.484,11119876
2020-12-14,844.381,852.71,834.959,842.845,7832566
2020-12-15,833.639,837.583,824.65,824.877,7809529
2020-12-16,836.278,842.629,836.278,842.185,7253202
2020-12-17,837.583,840.221,834.083,836.495,5540436
2020-12-18,838.247,841.757,833.423,838.907,12195346
2020-12-21,839.995,840.876,827.722,834.959,6445973
2020-12-22,827.506,828.377,818.738,822.465,7671073
2020-12-23,825.748,825.748,811.945,817.419,5560053
2020-12-24,824.217,829.475,820.707,821.583,6640541
2020-12-25,824.217,839.123,824.001,836.711,5727246
2020-12-28,839.123,842.185,829.037,832.108,6532651
2020-12-29,825.97,837.809,821.155,837.809,7715097
2020-12-30,835.17,835.17,827.067,828.377,6108849
2021-01-04,829.701,831.011,814.795,822.022,6013278
2021-01-05,818.955,826.851,818.517,822.686,5433915
2021-01-06,824.877,835.84,824.65,834.742,7729467
2021-01-07,849.205,876.178,848.772,870.462,20111170
2021-01-08,864.555,871.57,862.138,869.596,10711358
2021-01-12,862.138,864.555,848.984,859.287,12839259
2021-01-13,859.287,876.827,856.663,875.946,14161528
2021-01-14,876.827,888.45,871.57,876.827,15230613
2021-01-15,876.827,877.261,868.715,869.596,8048117
2021-01-18,863.674,872.224,861.252,867.4,7337372
2021-01-19,864.988,877.92,862.576,869.807,8306778
2021-01-20,876.827,889.755,872.879,889.321,12503733
2021-01-21,892.167,904.228,889.755,899.408,14580541
2021-01-22,895.022,909.274,893.919,902.908,13127802
2021-01-25,900.718,906.64,891.512,893.048,7050657
2021-01-26,889.105,890.198,875.07,877.704,11335199
2021-01-27,881.204,889.986,881.204,885.152,10388833
2021-01-28,856.88,876.394,855.782,867.838,30002754
2021-01-29,871.998,873.317,848.984,848.984,10815369
2021-02-01,847.015,857.318,846.577,846.577,6395567
2021-02-02,845.041,851.829,842.629,850.963,7307493
2021-02-03,857.535,867.622,852.71,865.431,12725898
2021-02-04,866.302,871.57,846.577,847.015,17955215
2021-02-05,854.906,859.071,845.041,849.86,11382873
2021-02-08,855.349,881.868,854.906,881.204,13113888
2021-02-09,886.904,887.569,868.931,874.194,10846619
2021-02-10,874.632,884.935,872.879,880.332,7001618
2021-02-12,880.332,882.523,870.693,880.775,7627510
2021-02-15,889.105,902.692,888.219,902.042,11146564
2021-02-16,907.516,929.433,907.078,926.149,13904011
2021-02-17,936.226,960.126,934.04,957.936,15945464
2021-02-18,964.951,979.197,943.684,946.318,15170624
2021-02-19,937.329,955.745,934.04,953.333,9849843
2021-02-22,964.513,981.605,963.848,970.863,11468405
2021-02-24,986.434,1000.02,978.759,988.62,17946315
2021-02-25,1030.28,1035.74,1011.21,1018.87,21976305
2021-02-26,1004.4,1009.66,990.825,992.351,18546663
2021-03-01,993.661,1010.77,993.661,1003.53,11447195
2021-03-02,1011.64,1015.59,982.702,986.434,12719738
2021-03-03,989.939,1014.06,989.496,1012.95,12568056
2021-03-04,997.835,1004.85,985.331,997.175,12836979
2021-03-05,997.392,1002.42,982.481,1002.21,12755552
2021-03-08,1013.62,1014.06,997.392,1001.77,15135042
2021-03-09,1010.1,1024.13,1002.21,1024.13,15343065
2021-03-10,1014.06,1018.87,1006.6,1012.95,13824861
2021-03-11,1017.57,1035.09,1013.83,1021.94,14349483
2021-03-12,1026.54,1044.52,1022.82,1044.52,18767462
2021-03-15,1045.62,1049.78,1039.48,1046.71,12567372
2021-03-16,1041.88,1049.56,1034,1041.88,13591975
2021-03-17,1034.66,1047.37,1028.95,1044.3,10590013
2021-03-18,1044.3,1049.34,1040.35,1046.94,12998472
2021-03-19,1029.83,1044.08,1026.54,1039.92,21892823
2021-03-22,1039.27,1053.29,1037.06,1045.4,15205751
2021-03-23,1052.18,1057.89,1041.68,1043.2,10965230
2021-03-24,1028.07,1030.05,1003.31,1014.27,14485197
2021-03-25,1025.89,1037.51,1019.32,1029.39,9331611
2021-03-26,1045.83,1049.13,1036.19,1044.08,11907947
2021-03-29,1052.42,1058.76,1037.06,1047.59,15769601
2021-03-30,1042.92,1054.5,1029.97,1039.34,12462854
2021-03-31,1039.34,1044.46,1026.19,1026.42,10527566
2021-04-01,1025.28,1027.08,995.413,1001.66,12773253
2021-04-02,1013.47,1018.6,980.039,991.859,9981901
2021-04-05,992.075,1039.34,986.503,1038.01,15774753
2021-04-06,1037.55,1040.23,1024.85,1036.89,12765178
2021-04-07,1036.67,1044.46,1027.75,1044.46,10500204
2021-04-08,1030.64,1037.55,1019.95,1025.96,9093987
2021-04-09,1031.76,1033.54,1019.5,1021.06,10567712
2021-04-12,1021.29,1030.64,1018.6,1022.39,8962786
2021-04-13,1026.85,1038.22,1023.96,1026.85,8272459
2021-04-14,1023.96,1023.96,1014.59,1017.94,8069264
2021-04-15,1025.52,1037.12,1024.18,1025.52,7631027
2021-04-16,1025.52,1029.53,1021.95,1029.09,8374058
2021-04-19,1024.62,1031.31,1021.29,1029.97,5593246
2021-04-20,1021.5,1021.72,1007.9,1015.05,9701103
2021-04-21,995.413,1011.24,994.527,1009.02,8788969
2021-04-22,1021.5,1021.95,1004.33,1012.82,9376128
2021-04-23,1005.9,1013.04,1004.12,1013.04,5870229
2021-04-26,1020.16,1022.39,1007.23,1011.92,8049530
2021-04-27,1007.45,1009.25,994.527,995.413,9632476
2021-04-28,1001.44,1006.34,992.745,998.544,9592332
2021-04-30,998.317,1056.06,995.649,1027.08,18811242
2021-05-06,1071.66,1112.24,1070.33,1095.07,28611252
2021-05-07,1098.63,1112.91,1091.73,1112.91,15234020
2021-05-10,1113.81,1140.77,1109.12,1132.31,13909442
2021-05-11,1132.09,1134.76,1111.36,1117.37,10034158
2021-05-12,1109.12,1109.56,1068.09,1081.92,14610531
2021-05-13,1075.46,1090.84,1062.97,1064.98,10285797
2021-05-14,1076.34,1080.36,1066.09,1069.21,11188511
2021-05-17,1068.33,1075.24,1054.28,1068.55,8433715
2021-05-18,1074.35,1093.73,1068.77,1092.84,11262746
2021-05-19,1077.01,1086.6,1072.34,1079.69,11203985
2021-05-20,1068.99,1071.22,1056.28,1065.2,10806790
2021-05-21,1069.89,1073.22,1060.3,1073,10075647
2021-05-24,1073,1091.73,1072.78,1085.72,8104701
2021-05-25,1090.61,1090.84,1079.91,1090.61,7201089
2021-05-26,1081.25,1089.28,1079.48,1081.92,8611568
2021-05-27,1077.01,1080.36,1061.85,1066.54,27164664
2021-05-28,1083.48,1099.97,1077.24,1089.5,22649742
2021-05-31,1075.01,1084.15,1072.55,1076.34,9122247
2021-06-01,1083.27,1090.61,1074.35,1087.72,6702969
2021-06-02,1106.89,1129.63,1092.84,1129.4,13008295
2021-06-03,1128.07,1143.23,1122.72,1133.86,9896900
2021-06-04,1129.63,1137.65,1123.17,1137.65,7721635
2021-06-07,1131.18,1140.56,1130.74,1138.1,8574336
2021-06-08,1126.51,1131.18,1122.5,1130.53,11694481
2021-06-09,1136.54,1139.43,1125.62,1132.98,7599182
2021-06-10,1130.97,1140.77,1128.74,1137.87,7590434
2021-06-11,1137.87,1138.1,1123.6,1135.63,9491184
2021-06-14,1159.28,1165.3,1152.14,1157.94,8640273
2021-06-15,1152.59,1165.07,1151.48,1161.06,7738681
2021-06-16,1165.3,1174.44,1161.96,1170.44,6959094
2021-06-17,1169.76,1177.57,1159.95,1161.74,7619591
2021-06-18,1123.83,1132.52,1116.92,1118.26,20867413
2021-06-21,1087.49,1088.17,1076.34,1078.35,16924620
2021-06-22,1107.79,1130.3,1103.99,1127.17,10672449
2021-06-23,1129.18,1139.67,1128.52,1130.97,8736714
2021-06-24,1121.83,1131.42,1119.61,1126.72,5512956
2021-06-25,1136.99,1138.78,1125.62,1137.21,7609498
2021-06-28,1138.31,1140.56,1133.42,1135.42,4469843
2021-06-29,1123.17,1125.62,1113.81,1116.03,6416341
2021-06-30,1120.05,1125.62,1114.92,1114.92,5514972
2021-07-01,1119.15,1119.82,1098.19,1104.21,8051322
2021-07-02,1105.78,1122.5,1105.78,1122.28,5846232
2021-07-05,1114.68,1135.42,1112.46,1130.3,6871626
2021-07-06,1144.35,1168.2,1143.45,1163.95,10158406
2021-07-07,1143.67,1143.67,1126.72,1127.4,10143381
2021-07-08,1136.99,1141.23,1127.17,1127.17,7474033
2021-07-09,1109.56,1125.17,1099.97,1123.39,12869467
2021-07-12,1153.94,1153.94,1139.22,1142.57,7178436
2021-07-13,1153.04,1157.72,1149.02,1155.48,5671743
2021-07-14,1156.16,1160.17,1145.9,1145.9,6131288
2021-07-15,1138.78,1138.78,1129.4,1132.52,6359601
2021-07-16,1131.85,1141.9,1130.07,1132.52,5510936
2021-07-19,1119.38,1132.52,1117.14,1125.17,4680213
2021-07-20,1102.89,1111.36,1097.52,1101.1,8193515
2021-07-21,1122.28,1124.51,1098.63,1101.98,6520855
2021-07-26,1130.3,1142.57,1125.17,1138.78,8653506
2021-07-27,1143.67,1143.67,1133.42,1135.87,5877179
2021-07-28,1133.19,1142.12,1130.3,1135.63,5257952
2021-07-29,1127.86,1134.76,1124.95,1129.4,4222913
2021-07-30,1134.53,1136.54,1112.68,1114.47,10068471
2021-08-02,1121.38,1144.12,1120.71,1144.12,7737110
2021-08-03,1144.12,1224.6,1140.56,1219.47,27276356
2021-08-04,1203.2,1210.56,1173.99,1180.02,13450121
2021-08-05,1183.58,1196.07,1178.9,1181.8,9111705
2021-08-06,1179.35,1182.47,1166.86,1174.88,8423399
2021-08-10,1171.53,1181.36,1162.18,1165.96,8968391
2021-08-11,1163.95,1180.24,1162.62,1173.11,10089553
2021-08-12,1181.8,1185.37,1165.96,1165.96,7081549
2021-08-13,1168.65,1180.67,1167.08,1174.21,7068316
2021-08-16,1163.52,1167.53,1138.31,1140.77,10650918
2021-08-17,1148.14,1153.04,1136.1,1137.21,7356735
2021-08-18,1139.22,1162.62,1138.31,1147.69,9776237
2021-08-19,1114.68,1121.38,1077.68,1077.9,23630956
2021-08-20,1064.53,1065.44,1032.21,1034.44,23015315
2021-08-23,1048.93,1062.3,1038.01,1042.46,19416566
2021-08-24,1053.38,1067.88,1049.59,1064.75,10833929
2021-08-25,1068.33,1076.57,1056.95,1062.08,8674812
2021-08-26,1071.89,1072.11,1062.97,1068.99,7224638
2021-08-27,1059.63,1061.18,1051.16,1054.5,9998721
2021-08-30,1067.42,1085.72,1066.75,1085.72,10034158
2021-08-31,1075.9,1087.27,1070.1,1083.04,16621399
2021-09-01,1082.6,1094.18,1081.92,1090.61,7491975
2021-09-02,1092.4,1095.74,1084.81,1090.61,7861361
2021-09-03,1092.4,1104.44,1087.49,1102.65,11445084
2021-09-06,1120.93,1123.17,1111.14,1117.37,9757848
2021-09-07,1119.15,1123.83,1112.24,1120.27,10725379
2021-09-08,1122.05,1129.4,1118.26,1129.4,11384303
2021-09-09,1119.15,1130.07,1117.14,1124.27,12555706
2021-09-10,1123.6,1143.45,1122.5,1140.77,15008175
2021-09-13,1143.23,1160.17,1141,1160.17,10187786
2021-09-14,1162.18,1167.75,1153.04,1161.51,11937149
2021-09-15,1143.45,1150.36,1136.32,1140.1,10517475
2021-09-16,1147.69,1151.48,1135.63,1139.43,8908734
2021-09-17,1135.63,1140.56,1110.45,1120.05,27725806
2021-09-21,1070.1,1094.18,1067.65,1090.17,21995974
2021-09-22,1070.1,1075.9,1049.59,1058.96,19995424
2021-09-24,1100.87,1102.65,1074.57,1085.05,16054876
2021-09-27,1094.85,1103.77,1092.18,1099.97,11260504
2021-09-28,1113.36,1120.27,1099.97,1120.27,16480776
2021-09-29,1103.7,1124.8,1103.7,1107.79,23556167
2021-09-30,1120.95,1127.52,1109.14,1118.68,13025085
2021-10-01,1095.98,1104.6,1082.13,1088.71,12822667
2021-10-04,1109.14,1112.1,1089.62,1095.52,7768797
2021-10-05,1095.52,1104.84,1081.44,1098.69,11777312
2021-10-06,1113.01,1135.02,1108.01,1120.27,11209701
2021-10-07,1116.18,1122.77,1100.52,1115.5,11298246
2021-10-08,1130.49,1137.74,1123.45,1130.49,11987221
2021-10-11,1143.87,1172.25,1140.93,1171.79,14843114
2021-10-12,1166.35,1179.29,1159.31,1179.06,11282168
2021-10-13,1171.34,1182.01,1158.17,1162.26,11002657
2021-10-14,1149.32,1165.66,1145.46,1162.95,9438148
2021-10-15,1174.52,1176.79,1166.12,1176.79,8783314
2021-10-18,1184.96,1196.09,1178.38,1194.49,11261463
2021-10-19,1189.73,1194.73,1181.33,1185.2,6165744
2021-10-20,1189.51,1195.18,1175.43,1176.34,6793706
2021-10-21,1185.87,1195.63,1173.62,1174.75,8042360
2021-10-22,1160.45,1179.97,1156.82,1168.84,6258472
2021-10-25,1165.66,1188.82,1161.59,1177.7,7270348
2021-10-26,1188.59,1195.18,1180.2,1188.59,9467222
2021-10-27,1182.01,1194.94,1181.56,1192.92,7740383
2021-10-28,1172.25,1174.98,1153.41,1165.21,15921066
2021-10-29,1168.16,1179.29,1159.54,1176.79,8464159
2021-11-01,1194.49,1211.3,1189.73,1211.07,12335010
2021-11-02,1225.82,1245.12,1149.56,1162.49,33029335
2021-11-04,1162.49,1164.99,1137.74,1153.87,21340348
2021-11-05,1151.13,1152.96,1138.87,1143.65,8881112
2021-11-08,1157.94,1162.72,1151.13,1153.18,7421668
2021-11-09,1152.73,1155.92,1126.63,1129.12,9533081
2021-11-10,1130.49,1139.34,1113.68,1115.73,7726948
2021-11-11,1120.27,1137.74,1119.59,1132.98,5676986
2021-11-12,1155.68,1165.89,1146.6,1165.66,12533246
2021-11-15,1166.81,1167.26,1158.62,1160.9,6014424
2021-11-16,1166.81,1186.1,1164.3,1177.24,9641670
2021-11-17,1180.2,1182.69,1167.03,1170.44,6639083
2021-11-18,1165.89,1173.38,1160.22,1168.38,6807140
2021-11-19,1188.59,1225.15,1181.33,1225.15,24717818
2021-11-22,1213.79,1216.74,1194.94,1201.3,11286351
2021-11-24,1226.28,1240.82,1218.1,1221.28,13566045
2021-11-25,1223.77,1258.51,1223.33,1249.66,12951078
2021-11-26,1229.45,1235.35,1211.07,1217.88,12800860
2021-11-29,1195.63,1212.2,1192.01,1194.94,11267630
2021-11-30,1210.84,1215.6,1160.9,1160.9,32034642
2021-12-01,1150,1167.49,1149.56,1162.03,12383467
2021-12-02,1153.63,1161.8,1145.7,1153.18,8432441
2021-12-03,1159.09,1159.77,1140.93,1151.82,11769604
2021-12-06,1166.81,1172.48,1150,1159.54,6547012
2021-12-07,1167.49,1193.59,1165.43,1190.18,11993166
2021-12-08,1175.65,1194.94,1168.16,1184.51,10192979
2021-12-09,1183.37,1190.18,1170.44,1170.44,7005596
2021-12-10,1179.52,1185.42,1165.21,1166.81,7557788
2021-12-13,1177.93,1177.93,1163.85,1168.16,6379174
2021-12-14,1167.26,1185.87,1166.35,1175.88,7928044
2021-12-15,1172.48,1190.18,1172.25,1187.68,7065725
2021-12-16,1201.08,1202.66,1188.37,1191.09,6672341
2021-12-17,1203.13,1214.7,1196.32,1203.13,15975250
2021-12-20,1193.36,1200.17,1177.48,1179.97,7647873
2021-12-21,1194.04,1201.3,1181.33,1199.96,7703379
2021-12-22,1213.55,1218.55,1201.54,1208.8,6237108
2021-12-23,1217.88,1230.13,1215.6,1230.13,7857561
2021-12-24,1225.6,1230.37,1218.1,1222.65,3765788
2021-12-27,1223.55,1223.55,1213.11,1215.16,3654115
2021-12-28,1233.78,1236.27,1226.06,1232.63,5159594
2021-12-29,1239.44,1247.62,1230.37,1234.68,4577227
2021-12-30,1237.18,1239.66,1228.31,1236.49,4657181
2022-01-04,1239.44,1254.66,1232.87,1254.43,7149205
2022-01-05,1268.96,1288.93,1263.73,1286.88,11777974
2022-01-06,1287.11,1291.66,1268.04,1270.31,9140797
2022-01-07,1275.98,1280.08,1261.69,1264.63,7739942
2022-01-11,1271.45,1273.95,1256.7,1273.49,7903375
2022-01-12,1280.31,1303.23,1276.21,1303.23,9222514
2022-01-13,1307.32,1334.56,1304.13,1329.11,11522030
2022-01-14,1310.04,1313.45,1280.53,1296.87,13317371
2022-01-17,1316.16,1330.24,1307.78,1312.54,6778066
2022-01-18,1324.36,1326.38,1300.06,1303.01,8170332
2022-01-19,1280.99,1302.1,1278.03,1289.84,10099370
2022-01-20,1293.91,1305.73,1281.21,1298.7,8450502
2022-01-21,1295.29,1300.27,1278.48,1295.51,6877404
2022-01-24,1292.79,1294.6,1275.98,1293.46,7344355
2022-01-25,1289.38,1289.38,1261.01,1270.77,10429981
2022-01-26,1276.68,1284.62,1267.59,1276.9,5657382
2022-01-27,1296.65,1297.77,1251.25,1261.69,10493195
2022-01-28,1275.09,1290.98,1271.23,1290.74,8624727
2022-01-31,1284.4,1301.19,1279.16,1295.51,6716174
2022-02-01,1295.51,1301.19,1284.17,1286.65,7451402
2022-02-02,1295.51,1318.44,1290.52,1315.04,10481081
2022-02-03,1317.76,1332.52,1288.03,1306.42,18216619
2022-02-04,1341.59,1345.23,1306.63,1344.99,19470119
2022-02-07,1344.78,1346.13,1320.26,1346.13,11100012
2022-02-08,1350.68,1368.84,1341.82,1356.81,13223100
2022-02-09,1362.02,1373.83,1355.89,1367.93,12848877
2022-02-10,1375.65,1377.01,1357.04,1377.01,10216108
2022-02-14,1366.56,1393.35,1364.75,1389.26,12334350
2022-02-15,1393.81,1404.24,1345.23,1345.67,14660958
2022-02-16,1366.56,1379.73,1362.48,1371.1,8989479
2022-02-17,1389.72,1407.42,1386.09,1406.52,12864736
2022-02-18,1382.92,1416.96,1380.63,1407.42,11259039
2022-02-21,1390.17,1400.17,1381.55,1396.07,6927402
2022-02-22,1373.83,1385.63,1362.48,1375.19,9288592
2022-02-24,1362.48,1368.84,1311.4,1323.88,16497268
2022-02-25,1330.47,1359.75,1330.24,1359.52,15083638
2022-02-28,1332.52,1336.6,1274.18,1300.96,36472444
2022-03-01,1271.23,1301.42,1267.14,1283.02,23613213
2022-03-02,1269.86,1290.52,1249.87,1280.31,17636233
2022-03-03,1303.01,1343.42,1296.65,1342.27,18395251
2022-03-04,1352.95,1372.92,1330.7,1357.04,16224365
2022-03-07,1402.88,1413.33,1369.29,1394.71,20390586
2022-03-08,1408.34,1421.05,1319.81,1334.79,19684873
2022-03-09,1341.14,1369.74,1337.06,1347.73,12168934
2022-03-10,1343.87,1371.1,1341.59,1370.2,12983676
2022-03-11,1370.65,1394.71,1367.02,1379.73,13409661
2022-03-14,1386.99,1408.79,1386.54,1398.35,8323633
2022-03-15,1392.9,1393.35,1340.69,1352.26,17250557
2022-03-16,1361.12,1384.28,1357.5,1366.11,15339359
2022-03-17,1383.37,1410.6,1380.63,1410.6,15255219
2022-03-18,1406.52,1431.5,1398.35,1422.86,17817286
2022-03-22,1435.12,1518.66,1435.12,1512.76,19690379
2022-03-23,1524.56,1524.56,1480.52,1514.57,14318453
2022-03-24,1507.31,1529.11,1503.22,1529.11,10400026
2022-03-25,1538.64,1546.81,1526.83,1546.81,9384185
2022-03-28,1545,1549.98,1512.76,1523.65,10863893
2022-03-29,1543.16,1544.54,1520.93,1535.91,10516983
2022-03-30,1525.3,1537.76,1501.81,1529.01,11023409
2022-03-31,1531.76,1563.57,1514.71,1533.61,13655677
2022-04-01,1516.56,1522.55,1499.51,1518.87,9701850
2022-04-04,1511.94,1517.01,1493.51,1499.05,7285935
2022-04-05,1502.27,1506.87,1456.19,1464.02,12128180
2022-04-06,1452.96,1461.72,1445.59,1449.73,9348566
2022-04-07,1431.31,1441.44,1406.43,1440.06,9608755
2022-04-08,1440.99,1453.88,1421.63,1432.22,8601635
2022-04-11,1442.82,1450.66,1422.56,1438.22,7397259
2022-04-12,1428.54,1436.38,1413.79,1424.39,5488919
2022-04-13,1439.14,1462.17,1432.69,1458.95,8874193
2022-04-14,1483.38,1499.05,1474.16,1497.66,10445742
2022-04-15,1484.31,1512.87,1477.85,1507.8,6969542
2022-04-18,1497.21,1503.65,1476.92,1494.44,5747154
2022-04-19,1508.26,1508.72,1489.83,1507.35,6865597
2022-04-20,1508.26,1522.55,1505.5,1517.94,8866598
2022-04-21,1513.79,1519.32,1503.65,1515.17,7486665
2022-04-22,1514.26,1516.09,1489.37,1495.35,6335671
2022-04-25,1452.04,1474.62,1447.44,1456.65,8171098
2022-04-26,1447.44,1452.96,1424.39,1428.99,8849238
2022-04-27,1403.65,1422.56,1399.04,1404.12,10464622
2022-04-28,1433.6,1455.74,1424.39,1451.58,8275694
2022-05-02,1481.53,1497.66,1427.62,1470.94,19929937
2022-05-06,1497.21,1560.34,1493.98,1560.34,23616414
2022-05-09,1560.34,1560.34,1512.41,1524.39,13671735
2022-05-10,1492.13,1508.26,1449.73,1450.66,16327657
2022-05-11,1433.15,1435.45,1403.65,1432.69,13691700
2022-05-12,1437.76,1475.55,1437.76,1448.35,10630196
2022-05-13,1422.56,1440.99,1412.41,1419.33,17349099
2022-05-16,1437.76,1439.59,1393.98,1398.59,14161949
2022-05-17,1412.41,1418.86,1399.04,1412.41,9493091
2022-05-18,1425.78,1441.91,1416.56,1426.24,9925799
2022-05-19,1379.24,1410.56,1378.31,1408.73,10836134
2022-05-20,1424.39,1450.66,1411.02,1439.59,12279650
2022-05-23,1440.06,1445.13,1433.6,1440.06,8620949
2022-05-24,1447.44,1458.95,1434.08,1440.06,8549337
2022-05-25,1440.51,1471.86,1439.14,1462.65,11672904
2022-05-26,1462.65,1469.09,1453.88,1458.49,8636573
2022-05-27,1471.39,1471.86,1444.67,1451.58,8647640
2022-05-30,1466.79,1476.01,1457.57,1469.09,10730669
2022-05-31,1476.01,1508.26,1470.01,1489.37,46736973
2022-06-01,1483.84,1512.87,1475.08,1512.87,10254778
2022-06-02,1518.4,1522.09,1500.89,1503.19,6398386
2022-06-03,1517.01,1517.01,1480.62,1500.43,7734484
2022-06-06,1487.52,1525.78,1487.52,1524.85,7160290
2022-06-07,1519.79,1536.37,1514.26,1536.37,9061469
2022-06-08,1540.05,1586.14,1536.83,1585.68,13041988
2022-06-09,1582,1626.7,1576.92,1617.93,14175621
2022-06-10,1605.96,1615.18,1586.6,1593.98,9475080
2022-06-13,1567.25,1574.61,1540.98,1546.51,8425428
2022-06-14,1514.26,1528.08,1508.26,1527.61,9354425
2022-06-15,1519.79,1532.22,1479.23,1480.62,9997627
2022-06-16,1498.58,1530.84,1489.83,1508.72,9580544
2022-06-17,1465.4,1478.3,1448.35,1471.86,21340034
2022-06-20,1446.52,1459.42,1392.6,1396.74,12699120
2022-06-21,1422.08,1436.83,1399.97,1428.99,10459413
2022-06-22,1438.67,1440.99,1385.22,1387.06,12983830
2022-06-23,1382.45,1401.35,1352.97,1359.88,12242108
2022-06-24,1349.28,1361.26,1329.93,1361.26,10025404
2022-06-27,1379.47,1391.21,1362.18,1373.25,8211461
2022-06-28,1396.28,1412.88,1392.6,1408.73,8902621
2022-06-29,1410.11,1426.7,1401.81,1402.27,10988688
2022-06-30,1388.9,1405.5,1374.63,1379.92,11555071
2022-07-01,1333.85,1347.89,1289.37,1303.89,27113880
2022-07-04,1315.64,1346.97,1315.18,1346.97,12395747
2022-07-05,1363.56,1363.56,1343.06,1351.81,8004221
2022-07-06,1290.29,1301.82,1265.86,1278.08,16373228
2022-07-07,1290.06,1291.69,1256.87,1291.69,13336897
2022-07-08,1312.64,1331.54,1301.13,1314.02,14100320
2022-07-11,1346.97,1348.81,1327.85,1337.29,9287154
2022-07-12,1341.9,1343.74,1311.5,1316.56,9189501
2022-07-13,1307.81,1314.25,1298.36,1306.65,8609665
2022-07-14,1290.29,1314.25,1285.92,1311.95,6808525
2022-07-15,1303.2,1313.33,1291.69,1303.2,6348475
2022-07-19,1330.39,1341.45,1321.63,1333.61,7417657
2022-07-20,1354.82,1366.33,1337.76,1363.8,9713134
2022-07-21,1352.28,1357.34,1342.59,1349.05,8175872
2022-07-22,1345.37,1345.6,1331.31,1337.76,8408935
2022-07-25,1329,1347.21,1327.16,1345.37,5586137
2022-07-26,1359.43,1366.55,1345.13,1346.74,6125828
2022-07-27,1337.98,1354.58,1333.61,1354.58,5468520
2022-07-28,1356.89,1359.19,1343.52,1352.5,7385541
2022-07-29,1352.97,1356.89,1340.3,1348.12,8529590
2022-08-01,1364.03,1393.52,1361.72,1393.52,10660143
2022-08-02,1367.71,1395.82,1334.06,1337.53,27280540
2022-08-03,1344.68,1367.48,1334.3,1367.48,14616357
2022-08-04,1344.44,1351.12,1325.77,1343.52,12436978
2022-08-05,1338.67,1356.89,1330.39,1356.41,8853361
2022-08-08,1359.43,1385.22,1358.26,1381.54,8190628
2022-08-09,1380.16,1388,1364.26,1370.47,7476249
2022-08-10,1380.85,1384.77,1369.56,1375.32,6661179
2022-08-12,1404.58,1421.16,1404.58,1417.02,12318711
2022-08-15,1414.72,1420.24,1407.81,1419.78,4996752
2022-08-16,1414.25,1418.86,1402.27,1417.95,6319396
2022-08-17,1420.24,1438.22,1419.33,1438.22,8613788
2022-08-18,1428.54,1428.99,1417.48,1425.31,7316316
2022-08-19,1440.06,1442.37,1428.54,1440.06,6605625
2022-08-22,1432.69,1462.65,1430.37,1460.8,8647640
2022-08-23,1460.8,1465.4,1446.52,1451.13,7968849
2022-08-24,1467.71,1488.91,1466.33,1485.22,9794511
2022-08-25,1484.76,1503.19,1481.08,1500.43,8356854
2022-08-26,1511.48,1536.37,1510.57,1518.4,10393227
2022-08-29,1492.13,1505.95,1487.52,1501.81,8825801
2022-08-30,1524.85,1549.27,1518.4,1548.36,9888908
2022-08-31,1502.73,1516.09,1499.51,1505.04,24989186
2022-09-01,1492.59,1501.35,1461.72,1462.65,11134081
2022-09-02,1449.28,1452.51,1425.78,1449.73,11561798
2022-09-05,1460.8,1468.63,1447.9,1464.02,7186113
2022-09-06,1474.62,1481.53,1458.49,1474.16,5969801
2022-09-07,1454.34,1464.02,1440.99,1454.81,11208948
2022-09-08,1454.81,1478.3,1452.04,1477.39,8875713
2022-09-09,1474.16,1489.37,1469.56,1485.69,10603722
2022-09-12,1505.5,1505.95,1489.37,1496.28,5695507
2022-09-13,1504.58,1509.65,1488.44,1509.19,6395782
2022-09-14,1492.59,1515.64,1485.69,1510.57,10735878
2022-09-15,1496.73,1513.33,1490.75,1512.87,7515526
2022-09-16,1503.19,1517.94,1500.89,1511.94,11445049
2022-09-20,1519.32,1538.21,1517.94,1528.53,8912386
2022-09-21,1502.27,1505.04,1478.77,1481.08,11993637
2022-09-22,1468.63,1505.04,1465.4,1499.05,8959259
2022-09-26,1466.79,1472.32,1423.47,1424.39,14956621
2022-09-27,1433.15,1457.57,1428.08,1441.44,10795554
2022-09-28,1440.99,1452.04,1434.53,1452.04,14861139
2022-09-29,1475.53,1488.21,1455.79,1483.52,21978891
2022-09-30,1468.02,1493.39,1442.65,1451.11,14593912
2022-10-03,1452.04,1470.84,1439.83,1464.26,9239525
2022-10-04,1504.19,1546.94,1501.83,1543.17,15132905
2022-10-05,1545.52,1555.87,1540.36,1547.41,8509159
2022-10-06,1557.26,1577.94,1554.92,1567.13,9172045
2022-10-07,1542.24,1558.68,1540.36,1541.29,6122005
2022-10-11,1526.74,1544.11,1518.75,1533.31,7040125
2022-10-12,1512.17,1529.09,1506.07,1524.85,8339287
2022-10-13,1517.34,1527.2,1506.07,1506.07,7121016
2022-10-14,1538.48,1566.67,1529.56,1553.99,10652148
2022-10-17,1524.85,1526.74,1502.78,1503.25,8009973
2022-10-18,1521.56,1526.74,1511.7,1521.09,5913603
2022-10-19,1516.88,1528.14,1516.4,1520.63,4608267
2022-10-20,1513.12,1522.51,1502.31,1508.88,6467710
2022-10-21,1500.43,1508.88,1498.08,1498.08,5584927
2022-10-24,1526.74,1532.85,1506.07,1510.76,5962989
2022-10-25,1509.83,1539.42,1504.19,1537.06,7059070
2022-10-26,1535.19,1552.57,1525.8,1550.22,7682575
2022-10-27,1550.22,1555.39,1538.48,1538.95,6685905
2022-10-28,1531.43,1536.14,1519.69,1520.63,16067842
2022-10-31,1535.66,1551.63,1528.14,1546.94,7960373
2022-11-01,1592.49,1643.71,1578.88,1634.32,22480419
2022-11-02,1653.57,1681.29,1630.55,1681.29,21113989
2022-11-04,1710.88,1728.26,1680.34,1704.77,15345778
2022-11-07,1700.55,1714.16,1685.99,1704.3,12557997
2022-11-08,1723.57,1745.18,1717.45,1745.18,13054842
2022-11-09,1745.18,1785.1,1744.23,1785.1,13375641
2022-11-10,1771.96,1787.45,1766.31,1778.05,10717287
2022-11-11,1814.7,1825.03,1791.69,1814.7,14590080
2022-11-14,1789.8,1800.14,1779.47,1793.09,9832163
2022-11-15,1793.56,1808.13,1791.22,1796.37,8498303
2022-11-16,1815.63,1859.33,1813.29,1850.88,12396853
2022-11-17,1827.86,1830.68,1805.31,1807.19,9429621
2022-11-18,1811.88,1821.27,1794.03,1802.02,9159059
2022-11-21,1784.17,1833.49,1777.59,1805.31,11259474
2022-11-22,1803.9,1842.89,1801.54,1834.9,12903490
2022-11-24,1855.09,1904.42,1853.22,1902.55,16508489
2022-11-25,1901.6,1903.96,1883.75,1903.96,8194746
2022-11-28,1899.26,1906.77,1862.62,1871.54,11186459
2022-11-29,1871.54,1875.77,1847.58,1871.06,9165020
2022-11-30,1848.05,1879.06,1842.41,1871.06,26134804
2022-12-01,1859.33,1873.42,1845.7,1845.7,10355617
2022-12-02,1817.99,1817.99,1793.09,1796.85,11755893
2022-12-05,1804.37,1817.52,1794.98,1816.58,9258897
2022-12-06,1814.7,1859.33,1812.82,1853.7,9327867
2022-12-07,1849.94,1866.38,1846.17,1852.28,8641353
2022-12-08,1868.25,1886.11,1860.75,1872.95,11098542
2022-12-09,1905.84,1924.62,1889.86,1889.86,12344486
2022-12-12,1889.86,1889.86,1874.35,1878.59,7171467
2022-12-13,1901.6,1909.6,1878.59,1879.53,8118538
2022-12-14,1886.57,1897.37,1876.24,1895.03,7642767
2022-12-15,1887.98,1927.44,1886.11,1913.35,8092993
2022-12-16,1898.32,1898.79,1866.38,1870.14,14512807
2022-12-19,1860.75,1878.11,1856.98,1866.38,6304224
2022-12-20,1874.82,1895.03,1825.03,1844.3,10707495
2022-12-21,1849.46,1854.17,1823.15,1835.37,9704226
2022-12-22,1848.52,1850.88,1835.84,1850.88,5432723
2022-12-23,1825.03,1833.96,1809.53,1820.34,6587983
2022-12-26,1822.21,1846.65,1819.39,1841.48,2734775
2022-12-27,1853.22,1856.51,1834.9,1847.12,3209055
2022-12-28,1845.24,1849.46,1830.2,1843.83,4576975
2022-12-29,1819.87,1827.86,1803.42,1817.99,5637932
2022-12-30,1821.75,1832.55,1810,1810,4816031
2023-01-04,1785.1,1789.34,1758.8,1758.8,10325815
2023-01-05,1755.52,1766.31,1741.42,1753.63,7525474
2023-01-06,1748.47,1760.2,1742.36,1743.76,7413291
2023-01-10,1757.39,1771.01,1754.57,1757.86,7846274
2023-01-11,1763.49,1790.74,1762.56,1788.86,6427690
2023-01-12,1782.76,1804.37,1778.05,1798.27,6235466
2023-01-13,1798.27,1808.58,1777.59,1791.69,6804475
2023-01-16,1775.71,1781.82,1761.15,1774.3,4740674
2023-01-17,1776.64,1799.19,1776.64,1797.32,5460609
2023-01-18,1808.13,1839.12,1789.34,1833.96,8337158
2023-01-19,1816.11,1822.68,1801.08,1802.02,7413291
2023-01-20,1801.54,1812.34,1788.86,1804.84,8141315
2023-01-23,1812.82,1815.63,1800.14,1811.88,7066947
2023-01-24,1825.97,1854.17,1821.27,1847.12,8723309
2023-01-25,1827.39,1843.83,1818.93,1836.78,6423220
2023-01-26,1848.52,1852.75,1828.32,1836.31,5627289
2023-01-27,1853.22,1856.98,1838.65,1840.07,5842716
2023-01-30,1839.12,1839.12,1812.34,1816.11,6908569
2023-01-31,1817.99,1818.93,1794.5,1794.5,7514192
2023-02-01,1816.58,1824.56,1810,1815.16,6427903
2023-02-02,1823.63,1824.09,1779.01,1786.04,7061199
2023-02-03,1765.37,1826.92,1747.99,1810.47,19354384
2023-02-06,1836.78,1839.6,1810,1828.32,13797981
2023-02-07,1842.89,1860.75,1832.55,1837.72,10718352
2023-02-08,1851.81,1864.03,1848.05,1856.04,8691591
2023-02-09,1851.34,1886.11,1841.48,1883.75,8032111
2023-02-10,1881.4,1903.96,1861.2,1865.43,9824287
2023-02-13,1879.99,1880.93,1852.28,1855.09,6777866
2023-02-14,1876.24,1879.06,1859.33,1866.85,4758130
2023-02-15,1879.06,1881.4,1842.41,1847.58,6568399
2023-02-16,1856.04,1863.09,1841.94,1847.12,5223895
2023-02-17,1833.96,1855.57,1825.03,1855.57,5826325
2023-02-20,1854.63,1856.51,1835.84,1835.84,5023156
2023-02-21,1841.48,1855.09,1837.72,1844.77,5523833
2023-02-22,1844.77,1846.17,1819.87,1820.34,7386894
2023-02-24,1824.09,1825.97,1807.19,1819.87,6693355
2023-02-27,1808.13,1816.58,1796.85,1807.19,6481334
2023-02-28,1825.03,1825.5,1790.27,1796.37,10248116
2023-03-01,1814.23,1861.67,1812.82,1861.67,12626968
2023-03-02,1872.95,1914.29,1871.06,1886.57,13830338
2023-03-03,1903.49,1964.56,1903.02,1964.56,17031091
2023-03-06,1981.94,1989.92,1959.85,1982.4,12255718
2023-03-07,1981.94,2001.19,1970.66,1995.56,9379596
2023-03-08,1987.58,2002.6,1976.77,1987.58,9467938
2023-03-09,2000.73,2019.52,1997.44,2015.76,8849117
2023-03-10,1984.76,2002.6,1962.2,1963.14,12718716
2023-03-13,1937.78,1939.2,1905.37,1931.2,7984428
2023-03-14,1877.65,1880.47,1830.2,1846.17,13518905
2023-03-15,1879.06,1882.81,1854.63,1868.25,8978756
2023-03-16,1802.48,1806.71,1770.07,1775.71,15149935
2023-03-17,1799.66,1802.02,1774.77,1778.52,14932805
2023-03-20,1758.33,1771.01,1740.47,1743.76,11031275
2023-03-22,1776.64,1791.69,1771.96,1783.22,10122734
2023-03-23,1755.98,1779.01,1746.59,1771.96,7984854
2023-03-24,1747.52,1759.27,1738.13,1752.69,8039988
2023-03-27,1770.54,1781.82,1755.04,1776.17,6352546
2023-03-28,1797.32,1815.16,1787.45,1794.98,7796461
2023-03-29,1788.86,1815.16,1783.22,1814.7,10030986
2023-03-30,1830.03,1838.65,1813.27,1832.43,7432388
2023-03-31,1899.5,1974.71,1899.02,1971.83,21996578
2023-04-03,1967.04,1974.23,1937.82,1961.77,11867481
2023-04-04,1964.16,1988.12,1954.58,1958.41,9418129
2023-04-05,1925.84,1935.41,1888,1892.31,9250511
2023-04-06,1881.28,1903.33,1871.23,1888.47,7228031
2023-04-07,1888.47,1899.97,1877.94,1888.95,4757805
2023-04-10,1897.1,1903.81,1887.03,1893.75,4575366
2023-04-11,1904.28,1963.21,1897.1,1944.04,10698121
2023-04-12,1975.19,2000.1,1956.03,1990.51,11444783
2023-04-13,2000.1,2007.76,1966.57,1990.04,8862046
2023-04-14,2007.29,2059.02,1994.35,2054.23,13648032
2023-04-17,2042.26,2043.7,2018.31,2027.89,7021588
2023-04-18,2027.89,2068.12,2027.41,2054.23,8690045
2023-04-19,2064.77,2088.25,2040.34,2050.88,8257118
2023-04-20,2028.84,2037.95,2015.42,2032.19,6002520
2023-04-21,2018.79,2037.95,2014.48,2022.14,6379087
2023-04-24,2017.82,2022.14,2002.98,2010.64,5573560
2023-04-25,2036.98,2043.21,2021.17,2025.01,6233386
2023-04-26,1992.91,2008.73,1983.82,1999.14,7912280
2023-04-27,1989.07,2012.07,1979.5,2007.29,13098628
2023-04-28,2035.07,2038.43,1998.19,2025.97,8899202
2023-05-01,2059.5,2073.87,2048.48,2068.12,9566543
2023-05-02,2075.31,2088.73,2017.82,2041.78,18371812
2023-05-08,2075.31,2075.31,2012.07,2018.31,14333742
2023-05-09,2027.89,2088.73,2021.17,2087.29,14807998
2023-05-10,2098.3,2101.18,2058.07,2065.25,11015197
2023-05-11,2033.63,2056.15,2023.1,2051.84,7154555
2023-05-12,2069.57,2069.57,2019.74,2022.14,12943744
2023-05-15,2036.03,2054.71,2031.71,2048,8715720
2023-05-16,2069.08,2074.83,2039.38,2044.65,9821205
2023-05-17,2040.34,2051.84,2036.51,2042.73,8084491
2023-05-18,2074.36,2117.47,2065.25,2116.99,14062380
2023-05-19,2131.84,2174.95,2106.45,2111.24,12552565
2023-05-22,2098.3,2124.18,2091.61,2120.35,9117752
2023-05-23,2141.9,2178.79,2116.52,2126.58,12427739
2023-05-24,2114.6,2143.34,2112.68,2122.74,8266929
2023-05-25,2114.11,2124.18,2103.57,2120.82,11208907
2023-05-26,2131.84,2151.96,2130.88,2134.71,9690326
2023-05-29,2203.71,2231.97,2197.96,2220.47,15432130
2023-05-30,2218.07,2231.01,2191.73,2228.14,11604052
2023-05-31,2201.78,2205.14,2109.81,2109.81,46975840
2023-06-01,2148.61,2176.4,2135.2,2149.08,11846816
2023-06-02,2180.23,2189.33,2157.23,2189.33,9589504
2023-06-05,2249.69,2273.16,2246.33,2256.87,13676003
2023-06-06,2249.21,2347.42,2238.19,2344.07,15935193
2023-06-07,2349.34,2362.27,2279.39,2300.94,18967138
2023-06-08,2317.24,2350.77,2296.64,2311.97,12286840
2023-06-09,2357,2414.48,2343.1,2411.14,19953434
2023-06-12,2404.42,2422.64,2388.14,2415.45,11285306
2023-06-13,2437.48,2482.52,2435.57,2468.62,13223872
2023-06-14,2524.68,2608.99,2524.68,2579.77,18321506
2023-06-15,2579.77,2633.42,2563.49,2608.99,15044709
2023-06-16,2602.76,2670.79,2585.51,2657.38,21842737
2023-06-19,2689.47,2691.39,2621.93,2665.52,15864430
2023-06-20,2741.22,2807.32,2691.39,2753.67,22902092
2023-06-21,2706.72,2764.2,2701.44,2756.54,14044428
2023-06-22,2735.94,2839.89,2735.94,2782.41,18491003
2023-06-23,2774.26,2790.56,2609.95,2652.1,27969458
2023-06-26,2607.07,2648.75,2579.77,2615.69,14735983
2023-06-27,2616.65,2646.84,2562.04,2592.22,14624725
2023-06-28,2611.87,2643.97,2566.83,2633.9,12816830
2023-06-29,2643.97,2661.69,2606.12,2622.4,10133689
2023-06-30,2610.9,2615.69,2564.91,2592.22,13056672
2023-07-03,2610.9,2654.03,2602.28,2648.75,10777025
2023-07-04,2624.31,2624.81,2593.18,2615.69,9746685
2023-07-05,2589.34,2607.56,2578.81,2605.15,8562296
2023-07-06,2580.72,2594.14,2532.82,2544.31,13555769
2023-07-07,2517.01,2536.65,2497.85,2508.39,11231660
2023-07-10,2515.09,2522.28,2453.77,2470.54,14575045
2023-07-11,2505.52,2506.95,2474.37,2482.52,6929742
2023-07-12,2489.23,2497.85,2414.48,2417.36,12888010
2023-07-13,2419.28,2475.8,2391.01,2455.21,10665349
2023-07-14,2455.21,2473.42,2411.62,2444.2,10391900
2023-07-18,2434.14,2485.39,2432.22,2480.61,7135977
2023-07-19,2512.21,2538.1,2511.27,2538.1,8972261
2023-07-20,2539.05,2557.25,2525.63,2544.8,8382988
2023-07-21,2529.46,2557.74,2521.33,2539.05,6156570
2023-07-24,2567.31,2578.33,2554.86,2568.27,7544272
2023-07-25,2574.02,2598.93,2559.17,2592.71,7125749
2023-07-26,2598.93,2608.99,2577.84,2588.87,6954373
2023-07-27,2586.96,2605.15,2575.46,2602.76,5916728
2023-07-28,2574.02,2610.43,2529.94,2588.39,11181145
2023-07-31,2636.3,2678.94,2629.59,2654.5,12864840
2023-08-01,2682.77,2719.66,2573.07,2715.82,20805718
2023-08-02,2667.91,2712.94,2629.59,2666.96,14234173
2023-08-03,2624.31,2642.05,2602.28,2614.74,10036207
2023-08-04,2598.93,2657.85,2584.56,2642.05,7466412
2023-08-07,2616.18,2647.31,2600.84,2643.97,5717799
2023-08-08,2665.52,2689,2655.94,2675.1,6375538
2023-08-09,2692.35,2724.93,2685.16,2688.52,7355780
2023-08-10,2673.66,2727.8,2671.27,2724.93,7527782
2023-08-14,2737.38,2745.04,2677.5,2681.33,6676750
2023-08-15,2698.1,2711.51,2671.27,2674.14,5836572
2023-08-16,2639.65,2639.65,2572.58,2572.58,10049567
2023-08-17,2539.05,2545.27,2470.06,2514.61,10801656
2023-08-18,2496.41,2533.77,2492.11,2526.11,6155735
2023-08-21,2530.43,2539.05,2502.64,2515.58,4893903
2023-08-22,2547.18,2588.39,2539.52,2580.72,6123172
2023-08-23,2549.59,2587.91,2547.18,2566.35,4635901
2023-08-24,2580.24,2580.72,2564.43,2565.87,4944418
2023-08-25,2529.46,2551.99,2522.28,2540.96,4755091
2023-08-28,2564.91,2593.18,2557.74,2586.47,5019773
2023-08-29,2601.32,2602.28,2575.46,2577.84,3607440
2023-08-30,2605.15,2608.99,2576.9,2583.59,7536966
2023-08-31,2574.98,2615.69,2570.66,2602.28,9847507
2023-09-01,2589.83,2649.22,2589.34,2634.86,7726711
2023-09-04,2634.38,2697.62,2630.55,2697.62,9957304
2023-09-05,2690.44,2701.93,2667.91,2698.1,6359883
2023-09-06,2700.01,2724.44,2696.66,2709.11,6954791
2023-09-07,2716.3,2747.44,2708.16,2708.16,8597573
2023-09-08,2670.79,2701.44,2661.22,2668.87,9089573
2023-09-11,2687.56,2708.63,2679.41,2696.66,5246256
2023-09-12,2706.24,2707.19,2661.69,2673.66,6698041
2023-09-13,2674.14,2686.12,2663.13,2663.6,6664643
2023-09-14,2677.02,2724.93,2668.39,2717.26,9114413
2023-09-15,2740.26,2764.69,2712.47,2728.27,14621385
2023-09-19,2726.35,2797.26,2720.6,2793.91,10859477
2023-09-20,2803.98,2806.36,2767.57,2782.41,9339643
2023-09-21,2792.95,2796.31,2752.23,2757.51,6321683
2023-09-22,2721.1,2728.27,2677.02,2703.85,8753710
2023-09-25,2739.77,2748.4,2710.07,2723.48,6051157
2023-09-26,2745.04,2745.04,2684.2,2693.78,6065768
2023-09-27,2689.94,2701.93,2653.55,2696.66,8379649
2023-09-28,2730.71,2752.11,2676.23,2692.77,14641134
2023-09-29,2689.85,2702.02,2617.37,2637.8,9416328
2023-10-02,2665.53,2687.9,2617.37,2622.24,7425417
2023-10-03,2597.92,2597.92,2535.66,2546.85,8462812
2023-10-04,2511.34,2522.52,2448.1,2461.23,10516634
2023-10-05,2453.45,2468.04,2389.73,2464.64,15422779
2023-10-06,2467.08,2519.11,2460.75,2477.29,9469164
2023-10-10,2600.84,2611.53,2575.06,2608.13,8782296
2023-10-11,2612.03,2615.92,2585.27,2589.16,7605511
2023-10-12,2598.4,2643.16,2595.98,2641.21,7886139
2023-10-13,2607.65,2638.78,2597.44,2625.64,6187162
2023-10-16,2622.24,2654.34,2600.35,2641.21,8888173
2023-10-17,2658.23,2691.8,2638.29,2659.21,7256218
2023-10-18,2697.15,2729.25,2690.34,2724.88,10574404
2023-10-19,2689.85,2711.25,2647.05,2656.77,8604668
2023-10-20,2623.21,2695.68,2621.26,2684.02,8590071
2023-10-23,2650.94,2666.02,2622.24,2622.24,6299002
2023-10-24,2643.64,2650.44,2540.04,2601.81,8961362
2023-10-25,2632.94,2676.71,2628.07,2640.23,6778021
2023-10-26,2607.16,2639.75,2579.44,2591.6,6834558
2023-10-27,2614.46,2668.93,2597.44,2666.02,7301036
2023-10-30,2626.62,2636.35,2588.19,2614.46,29903555
2023-10-31,2626.13,2638.29,2554.63,2634.89,15881651
2023-11-01,2704.44,2753.08,2641.21,2664.56,13464761
2023-11-02,2704.44,2724.88,2658.23,2701.03,9564351
2023-11-06,2749.68,2798.81,2748.22,2798.81,14919911
2023-11-07,2796.86,2821.19,2751.14,2758.92,9466491
2023-11-08,2741.41,2755.52,2648.99,2675.25,15829842
2023-11-09,2696.66,2716.11,2641.21,2707.84,8332058
2023-11-10,2691.3,2740.93,2681.58,2730.22,7486887
2023-11-13,2757.95,2777.4,2728.76,2736.06,5630430
2023-11-14,2772.54,2784.21,2743.35,2746.75,5760156
2023-11-15,2793.46,2799.78,2768.16,2779.84,6949687
2023-11-16,2776.92,2793.46,2738.01,2756.48,6497599
2023-11-17,2728.76,2781.29,2725.84,2780.81,5869118
2023-11-20,2782.27,2795.88,2699.09,2700.07,9480677
2023-11-21,2699.57,2699.57,2608.62,2621.75,13539801
2023-11-22,2601.32,2640.23,2592.57,2624.67,8613714
2023-11-24,2657.26,2657.75,2623.7,2643.64,7416782
2023-11-27,2631.97,2637.8,2609.11,2626.62,8515443
2023-11-28,2631.48,2651.91,2600.84,2648.5,8846850
2023-11-29,2617.85,2640.23,2588.67,2597.92,8794220
2023-11-30,2577.98,2622.72,2556.58,2622.72,20276705
2023-12-01,2637.8,2654.84,2627.58,2648.5,7822818
2023-12-04,2621.75,2621.75,2566.79,2566.79,9156260
2023-12-05,2559.49,2571.17,2522.04,2531.76,10319886
2023-12-06,2538.58,2587.71,2530.31,2583.81,8118453
2023-12-07,2556.58,2561.44,2517.17,2531.76,7680345
2023-12-08,2511.34,2511.82,2434,2444.22,15123854
2023-12-11,2508.9,2548.31,2500.63,2547.81,10150687
2023-12-12,2575.06,2577.49,2526.41,2526.41,6636577
2023-12-13,2521.06,2536.63,2508.9,2533.71,5623235
2023-12-14,2505.01,2521.54,2463.18,2478.25,7581047
2023-12-15,2509.88,2522.52,2483.61,2491.88,10119027
2023-12-18,2470.96,2479.23,2444.22,2472.91,6621157
2023-12-19,2452.49,2509.88,2437.89,2494.8,7553292
2023-12-20,2507.45,2544.41,2504.04,2526.9,6742249
2023-12-21,2493.34,2506.47,2484.58,2503.07,4277458
2023-12-22,2513.77,2538.58,2512.8,2534.69,5763034
2023-12-25,2551.71,2556.08,2525.94,2535.17,2898992
2023-12-26,2537.12,2548.8,2523.01,2547.33,4562608
2023-12-27,2562.4,2584.3,2561.92,2583.81,6701337
2023-12-28,2568.25,2591.6,2562.9,2588.19,3922613
2023-12-29,2585.27,2609.11,2559.97,2577.01,6904252
2024-01-04,2578.46,2629.05,2542.47,2629.05,7365591
2024-01-05,2647.53,2680.61,2636.84,2647.53,6508907
2024-01-09,2674.29,2687.9,2619.32,2638.78,6470667
2024-01-10,2646.07,2679.15,2641.21,2673.31,6543240
2024-01-11,2717.09,2786.65,2709.79,2769.13,12175110
2024-01-12,2809.51,2832.85,2791.99,2829.45,12441140
2024-01-15,2829.45,2906.78,2819.24,2902.9,9011937
2024-01-16,2894.14,2910.19,2870.79,2874.69,6295712
2024-01-17,2870.79,2973.91,2863.01,2896.09,11616939
2024-01-18,2903.87,2928.19,2852.31,2852.31,8787641
2024-01-19,2900.96,2922.36,2863.5,2885.87,7889634
2024-01-22,2886.85,2908.73,2860.58,2907.76,6995533
2024-01-23,2923.33,2958.35,2882.47,2892.19,6094236
2024-01-24,2918.46,2918.46,2862.52,2871.77,5501116
2024-01-25,2863.01,2890.74,2860.58,2883.44,4789782
2024-01-26,2869.82,2869.82,2822.64,2822.64,6594637
2024-01-29,2822.15,2882.47,2822.15,2874.69,5863772
2024-01-30,2867.38,2897.55,2841.61,2887.33,5779687
2024-01-31,2858.15,2935,2853.28,2933.55,6973946
2024-02-01,2908.24,2976.34,2906.78,2948.62,8255991
2024-02-02,2967.1,2967.1,2843.56,2843.56,17561097
2024-02-05,2869.33,2876.64,2803.19,2825.56,9823597
2024-02-06,2827.02,2838.2,2784.21,2790.06,7701727
2024-02-07,2772.54,2866.42,2768.16,2840.64,9232533
2024-02-08,2853.28,2854.26,2801.72,2853.28,7319128
2024-02-09,2845.99,2881.01,2817.78,2851.33,7913687
2024-02-13,2864.96,2976.83,2852.79,2975.86,14575552
2024-02-14,2950.56,2972.46,2903.87,2921.87,10423708
2024-02-15,2942.78,2980.23,2936.95,2943.76,8876866
2024-02-16,2990.45,3087.73,2986.07,3048.34,12462727
2024-02-19,3062.93,3167.5,3060.99,3167.5,11991931
2024-02-20,3171.4,3188.9,3084.81,3098.44,10962964
2024-02-21,3102.81,3131.51,3075.09,3099.9,7950488
2024-02-22,3119.35,3176.26,3113.51,3160.21,9495685
2024-02-26,3234.62,3262.84,3188.9,3205.44,12125152
2024-02-27,3233.66,3258.46,3191.34,3208.36,9255970
2024-02-28,3214.2,3244.35,3178.69,3183.56,9164689
2024-02-29,3209.34,3217.61,3172.85,3187.44,12084240
2024-03-01,3187.44,3292.02,3183.56,3265.27,8169027
2024-03-04,3291.53,3291.53,3235.12,3263.33,7781083
2024-03-05,3233.17,3329.97,3212.75,3315.38,8083503
2024-03-06,3329.97,3337.75,3277.43,3331.91,7863935
2024-03-07,3337.75,3370.34,3280.35,3280.35,7688158
2024-03-08,3269.16,3329.48,3262.84,3289.11,8341310
2024-03-11,3246.79,3252.14,3121.3,3172.37,9792554
2024-03-12,3123.72,3125.18,2998.23,3062.93,14478103
2024-03-13,3097.46,3100.38,3026.93,3046.87,8568484
2024-03-14,3058.06,3088.71,3018.18,3088.71,7149518
2024-03-15,3089.68,3202.53,3080.92,3165.56,16141513
2024-03-18,3205.44,3244.84,3192.8,3232.2,6624858
2024-03-19,3232.69,3294.46,3218.08,3292.52,7472496
2024-03-21,3375.69,3462.76,3348.45,3457.41,13219290
2024-03-22,3466.65,3489.51,3444.76,3475.41,8008258
2024-03-25,3486.59,3498.74,3458.87,3464.21,6738754
2024-03-26,3472.97,3473.94,3430.65,3447.19,6501300
2024-03-27,3489.51,3535.23,3454.01,3466.65,10031858
2024-03-28,3456.8,3505.04,3447.45,3467.14,8301956
2024-03-29,3486.83,3514.89,3472.06,3498.15,5512292
2024-04-01,3491.26,3505.54,3382.96,3408.56,9172189
2024-04-02,3445.97,3466.15,3385.91,3406.1,6274457
2024-04-03,3380.99,3422.83,3314.04,3407.57,8207701
2024-04-04,3496.18,3520.8,3476,3483.38,8959709
2024-04-05,3476,3493.23,3439.57,3480.92,6740654
2024-04-08,3534.58,3600.06,3506.03,3579.38,9172189
2024-04-09,3618.27,3709.34,3609.9,3699,8951381
2024-04-10,3642.88,3645.35,3602.52,3608.92,8366350
2024-04-11,3613.84,3655.19,3605.47,3622.21,5778197
2024-04-12,3657.65,3673.41,3610.89,3657.16,6457077
2024-04-15,3633.53,3696.05,3613.84,3677.34,5307734
2024-04-16,3657.65,3674.39,3521.29,3539.5,9325354
2024-04-17,3538.03,3552.3,3455.32,3476,6924695
2024-04-18,3448.43,3565.6,3439.57,3526.71,6994980
2024-04-19,3537.04,3550.33,3456.31,3507.51,9561804
2024-04-22,3541.47,3600.06,3520.31,3580.36,6184062
2024-04-23,3627.13,3649.28,3575.93,3591.69,5712584
2024-04-24,3627.13,3715.74,3616.3,3714.26,10473071
2024-04-25,3682.27,3725.59,3624.18,3634.02,7912748
2024-04-26,3650.27,3713.28,3633.04,3701.47,8458980
2024-04-30,3766.45,3836.84,3743.31,3760.54,13387460
2024-05-01,3774.32,3860.96,3716.23,3720.66,18576563
2024-05-02,3765.95,3826.5,3737.89,3781.21,17874932
2024-05-07,3853.58,3900.84,3765.95,3812.72,11963275
2024-05-08,3817.64,3845.7,3758.57,3761.03,9261366
2024-05-09,3834.87,3871.79,3807.8,3830.44,8315566
2024-05-10,3861.46,3962.87,3854.07,3878.69,9316822
2024-05-13,3852.1,3890.01,3838.32,3877.21,5672160
2024-05-14,3866.87,3894.44,3795.49,3830.94,6611663
2024-05-15,3835.86,3884.59,3829.95,3848.66,5262029
2024-05-16,3866.87,3877.21,3815.67,3876.72,6443670
2024-05-17,3857.52,3927.42,3848.66,3922.5,6205188
2024-05-20,3948.1,4036.22,3947.61,4026.86,9296305
2024-05-21,4041.63,4114.49,4036.71,4114.49,8930051
2024-05-22,4114.49,4117.94,4042.12,4057.38,8322066
2024-05-23,4052.46,4055.91,3948.1,4047.54,8166261
2024-05-24,3928.41,4043.11,3900.35,4023.91,7228992
2024-05-27,4012.09,4048.52,3976.65,4008.65,6748983
2024-05-28,4008.65,4026.86,3984.03,4024.4,5012578
2024-05-29,4019.97,4046.06,3968.28,3970.25,6180406
2024-05-30,3906.25,3906.25,3836.84,3885.58,8579845
2024-05-31,3893.95,3949.08,3890.5,3923.48,12817055
2024-06-03,3986.5,4018,3956.96,3976.16,6749389
2024-06-04,3919.55,3942.19,3847.18,3856.04,10113521
2024-06-05,3795.98,3810.26,3721.65,3785.15,8403320
2024-06-06,3813.71,3820.6,3752.17,3759.55,8917863
2024-06-07,3751.19,3788.11,3742.32,3783.18,4204301
2024-06-10,3770.88,3804.35,3768.91,3796.48,4769221
2024-06-11,3810.26,3822.07,3759.55,3763.49,5860467
2024-06-12,3692.11,3731,3682.27,3720.66,6466827
2024-06-13,3720.17,3721.65,3627.62,3652.73,7549744
2024-06-14,3643.87,3740.85,3638.95,3738.39,10515526
2024-06-17,3701.96,3715.25,3635.5,3657.65,6781891
2024-06-18,3663.56,3677.34,3613.35,3640.91,5420475
2024-06-19,3662.57,3692.11,3639.44,3688.67,5181384
2024-06-20,3618.27,3661.59,3594.15,3657.16,6850551
2024-06-21,3647.81,3670.94,3627.62,3651.74,28498324
2024-06-24,3637.96,3662.08,3618.76,3640.42,5311391
2024-06-25,3613.35,3665.53,3586.76,3665.53,17259228
2024-06-26,3667.5,3696.05,3633.04,3661.59,10645939
2024-06-27,3640.91,3680.3,3572,3572,9394014
2024-06-28,3606.45,3636.98,3575.93,3594.64,8345630
2024-07-01,3642.88,3690.14,3617.28,3638.95,6304318
2024-07-02,3642.88,3728.54,3578.89,3710.82,11083799
2024-07-03,3707.86,3708.85,3644.85,3688.17,9893118
2024-07-04,3708.85,3803.37,3698.02,3791.55,8423532
2024-07-05,3806.32,3828.97,3761.03,3788.6,5871334
2024-07-08,3761.03,3774.82,3720.66,3735.43,6069595
2024-07-09,3740.36,3760.05,3700.97,3706.88,7042717
2024-07-10,3693.1,3717.71,3633.04,3674.39,8552321
2024-07-11,3729.53,3738.39,3692.11,3706.88,7290136
2024-07-12,3637.96,3676.36,3613.35,3663.56,6362720
2024-07-16,3672.42,3756.11,3671.44,3716.73,5453281
2024-07-17,3741.34,3761.03,3717.71,3718.69,5353034
2024-07-18,3640.91,3691.13,3613.35,3645.84,6446412
2024-07-19,3632.05,3659.62,3604.49,3652.73,6073861
2024-07-22,3651.74,3655.68,3573.96,3586.76,4481175
2024-07-23,3593.66,3609.41,3555.26,3566.09,4824677
2024-07-24,3535.57,3568.06,3501.11,3513.91,5369081
2024-07-25,3444.99,3444.99,3371.14,3398.71,8466800
2024-07-26,3398.71,3429.23,3354.41,3382.96,6159990
2024-07-29,3396.74,3483.38,3382.96,3453.85,5824512
2024-07-30,3406.59,3450.89,3399.7,3441.05,5519808
2024-07-31,3402.65,3491.26,3379.02,3475.51,6937086
2024-08-01,3426.28,3442.03,3299.27,3346.53,8826859
2024-08-02,3001.93,3081.68,2963.54,2993.07,16957267
2024-08-05,2678.01,2702.13,2363.94,2398.4,24132225
2024-08-06,2668.66,2756.78,2577.59,2648.47,20021570
2024-08-07,2615,2924.15,2587.92,2844.4,15827121
2024-08-08,2745.95,2804.04,2718.38,2773.51,12409158
2024-08-09,2822.74,2866.06,2764.65,2807.97,10865732
2024-08-13,2893.63,2899.05,2845.88,2897.08,7692040
2024-08-14,2946.31,3010.79,2935.47,2958.61,8698883
2024-08-15,2961.57,3002.92,2926.12,2984.21,8770184
2024-08-16,3122.05,3136.82,3042.3,3133.86,9412499
2024-08-19,3081.68,3125,3050.18,3063.96,7816867
2024-08-20,3091.53,3096.45,3000.95,3035.41,10257950
2024-08-21,2957.63,2990.12,2941.87,2973.38,8844430
2024-08-22,2953.69,2993.07,2948.27,2988.15,5335158
2024-08-23,2989.13,3000.95,2950.24,2972.4,4763229
2024-08-26,2949.75,2972.4,2924.15,2941.38,6842730
2024-08-27,2951.72,2986.18,2915.78,2986.18,5076972
2024-08-28,2954.67,2975.35,2948.77,2975.35,4182362
2024-08-29,2988.15,3013.75,2966.49,2990.12,6907225
2024-08-30,3018.67,3091.53,3004.89,3074.79,9509496
2024-09-02,3091.53,3105.31,3042.3,3081.68,5101145
2024-09-03,3086.61,3088.57,3028.52,3043.28,6883560
2024-09-04,2885.75,2923.17,2848.83,2862.13,13725986
2024-09-05,2783.36,2893.14,2764.65,2845.39,7211523
2024-09-06,2825.7,2846.37,2787.3,2834.06,6424981
2024-09-09,2729.21,2803.05,2713.46,2803.05,6008959
2024-09-10,2809.45,2841.45,2778.44,2782.38,5563787
2024-09-11,2742.99,2914.31,2713.95,2793.21,19309274
2024-09-12,2867.05,2906.43,2830.13,2840.46,10097270
2024-09-13,2846.37,2863.11,2810.93,2846.86,9984225
2024-09-17,2815.85,2840.46,2717.89,2778.93,11290185
2024-09-18,2828.16,2830.13,2751.85,2784.34,8466496
2024-09-19,2865.57,2909.88,2849.33,2882.31,8257570
2024-09-20,2978.3,3042.3,2948.27,3003.9,38493519
2024-09-24,3022.61,3071.84,3010.79,3051.16,8951990
2024-09-25,3051.16,3134.85,3046.24,3123.03,8920301
2024-09-26,3157.49,3189,3127.96,3189,10643806
2024-09-27,3252,3285,3201,3269,10754200
2024-09-30,3129,3212,3106,3178,12401900
2024-10-01,3178,3312,3153,3291,9198400
2024-10-02,3244,3382,3237,3328,9809400
2024-10-03,3420,3423,3317,3349,8134900
2024-10-04,3350,3387,3320,3375,7030400
2024-10-07,3455,3456,3401,3442,7795000
2024-10-08,3373,3383,3287,3296,9223100
2024-10-09,3334,3342,3203,3234,8533200
2024-10-10,3297,3298,3243,3256,5821100
2024-10-11,3290,3309,3253,3259,5660500
2024-10-15,3298,3300,3225,3229,5872300
2024-10-16,3170,3223,3145,3202,5942500
2024-10-17,3208,3232,3183,3194,4973200
2024-10-18,3195,3198,3154,3181,5193700
2024-10-21,3170,3187,3133,3145,4791200
2024-10-22,3145,3164,3091,3126,4896200
2024-10-23,3100,3140,3088,3105,4608400
2024-10-24,3060,3106,3040,3100,4839600
2024-10-25,3078,3106,3056,3083,3825900
2024-10-28,3056,3171,3048,3152,5257300
2024-10-29,3163,3190,3152,3182,4238000
2024-10-30,3189,3225,3182,3194,11546800
2024-10-31,3217,3217,3153,3162,6640500
2024-11-01,3110,3191,3078,3154,9834600
2024-11-05,3066,3219,3062,3217,6487600
2024-11-06,3216,3270,3181,3270,7250200
2024-11-07,3340,3349,3228,3292,6735300
2024-11-08,3304,3319,3221,3239,5102900
2024-11-11,3239,3273,3187,3223,4528400
2024-11-12,3245,3262,3194,3204,4754500
2024-11-13,3202,3206,3146,3186,6125000
2024-11-14,3205,3314,3203,3233,7308800
2024-11-15,3300,3304,3250,3250,5423900
2024-11-18,3230,3250,3217,3225,4024900
2024-11-19,3260,3286,3228,3286,4658200
2024-11-20,3286,3325,3250,3276,5771200
2024-11-21,3314,3320,3254,3270,5300700
2024-11-22,3281,3346,3277,3305,7560900
2024-11-25,3316,3325,3271,3325,11696200
2024-11-26,3280,3295,3171,3218,6972500
2024-11-27,3216,3223,3138,3170,5257400
2024-11-28,3137,3214,3114,3184,12470600
2024-11-29,3156,3178,3119,3136,5990600
2024-12-02,3136,3211,3130,3197,5133100
2024-12-03,3208,3319,3198,3299,9003800
2024-12-04,3308,3333,3263,3280,5138300
2024-12-05,3264,3283,3182,3200,6838500
2024-12-06,3156,3191,3131,3135,6003400
2024-12-09,3148,3156,3103,3125,5987600
2024-12-10,3225,3265,3193,3232,8970800
2024-12-11,3243,3259,3209,3244,5350800
2024-12-12,3268,3294,3258,3286,6857500
2024-12-13,3260,3286,3203,3240,6789800
2024-12-16,3250,3252,3204,3238,3596700
2024-12-17,3217,3240,3205,3212,4355200
2024-12-18,3196,3217,3171,3171,4523500
2024-12-19,3121,3180,3113,3177,3647600
2024-12-20,3177,3189,3127,3147,10402100
2024-12-23,3179,3217,3171,3217,4731200
2024-12-24,3217,3233,3200,3216,2832900
2024-12-25,3218,3223,3173,3217,3833400
2024-12-26,3223,3279,3220,3270,5328900
2024-12-27,3294,3333,3280,3322,4782000
2024-12-30,3333,3354,3302,3311,3593600
2025-01-06,3350,3351,3259,3288,6291200
2025-01-07,3298,3329,3264,3293,5225700
2025-01-08,3265,3273,3206,3219,6791300
2025-01-09,3210,3212,3083,3089,8897500
2025-01-10,3088,3104,3052,3060,6179200
2025-01-14,3042,3086,3039,3042,7300600
2025-01-15,3073,3093,3023,3044,5584400
2025-01-16,3073,3080,3026,3026,4406200
2025-01-17,3002,3015,2965,3002,5290300
2025-01-20,3034,3086,3026,3061,4120500
2025-01-21,3078,3085,3022,3064,3719700
2025-01-22,3080,3092,3045,3055,4337200
2025-01-23,3059,3066,3035,3056,4808500
2025-01-24,3058,3097,3040,3058,4289800
2025-01-27,3095,3103,3053,3065,3866000
2025-01-28,3040,3062,3014,3040,5025100
2025-01-29,3050,3052,3020,3043,4452700
2025-01-30,3043,3096,3038,3089,5061700
2025-01-31,3089,3097,3065,3086,4907300
2025-02-03,2970,3030,2963,2998.5,7817800
2025-02-04,3001,3031,2945.5,2990.5,9165000
2025-02-05,2991,3006,2919,2938.5,11501600
2025-02-06,2925,2938.5,2900,2900,10429000
2025-02-07,2883,2885,2837,2866.5,8881100
2025-02-10,2851,2855,2803,2814,7411100
2025-02-12,2817,2820,2789.5,2802.5,8219200
2025-02-13,2825,2844,2819,2837.5,8025000
2025-02-14,2830,2834,2789,2794,6551100
2025-02-17,2785,2801,2777.5,2785,4599300
2025-02-18,2777.5,2785,2758,2761.5,7020600
2025-02-19,2763.5,2774.5,2667.5,2722,10488900
2025-02-20,2739,2763.5,2717,2720.5,8305400
2025-02-21,2710,2734,2696.5,2716.5,6529300
2025-02-25,2766.5,2865.5,2756,2844,22518400
2025-02-26,2819,2827,2774,2803,10612200
2025-02-27,2819.5,2848.5,2799,2847.5,6111800
2025-02-28,2812,2836,2780.5,2795,8499300
2025-03-03,2843,2854.5,2807.5,2848,5374100
2025-03-04,2820,2822,2759,2770,8618300
2025-03-05,2770,2807,2766,2780.5,7660100
2025-03-06,2789,2818,2783,2790.5,7176500
2025-03-07,2751,2795.5,2724,2786,7431900
2025-03-10,2792,2807,2768,2781.5,5536400
2025-03-11,2750,2771.5,2713,2769.5,8578800
2025-03-12,2744,2768,2739.5,2765,7231600
2025-03-13,2780,2801,2768.5,2770,5488000
2025-03-14,2746,2777,2746,2763.5,7710000
2025-03-17,2797,2823,2786.5,2804,5879100
2025-03-18,2954,2973,2890.5,2890.5,15785100
2025-03-19,2917,2983,2905,2977,8788700
2025-03-21,2971.5,3024,2951,2992.5,10293600
2025-03-24,3010,3011,2920.5,2939,5897600
2025-03-25,2979,2984,2931,2954.5,4475300
2025-03-26,2990,3001,2962.5,2990,7046800
2025-03-27,3002,3028,2976.5,3028,10117100
2025-03-28,2988,2997,2930,2943.5,8151400
2025-03-31,2830,2845,2782,2799.5,10166000
2025-04-01,2845,2867,2822.5,2825,6003600
2025-04-02,2824,2827.5,2771.5,2788,6625700
2025-04-03,2662,2732,2660,2724.5,12013100
2025-04-04,2652,2714,2588.5,2652.5,12821800
2025-04-07,2402.5,2529,2365.5,2470,13336000
2025-04-08,2520,2655,2520,2596,9429500
2025-04-09,2552,2566.5,2468,2513.5,8391100
2025-04-10,2763.5,2767.5,2689.5,2706,10921700
2025-04-11,2556,2629,2541,2620,9124500
2025-04-14,2641,2677.5,2625,2629.5,4771800
2025-04-15,2678,2685,2640,2649.5,4262800
2025-04-16,2636.5,2655.5,2603.5,2613,4693200
2025-04-17,2600,2625.5,2590.5,2613,4107000
2025-04-18,2613,2666,2604,2657.5,3313000
2025-04-21,2644,2650,2609.5,2624,3421800
2025-04-22,2627,2676,2620,2671,4651500
2025-04-23,2771,2774,2728,2743,5945700
2025-04-24,2768,2810,2759,2790,4847200
2025-04-25,2805.5,2846,2794,2820,5519500
2025-04-28,2848,2872.5,2837.5,2864,12997100
2025-04-30,2890.5,2911,2873.5,2898,7945700
2025-05-01,2897,2898.5,2703,2790,18984400
2025-05-02,2805,2853,2776.5,2782.5,10541800
2025-05-07,2783.5,2885,2783,2870,13009900
2025-05-08,2848,2863.5,2802,2847.5,5824300
2025-05-09,2897.5,2899.5,2862,2892.5,6284200
2025-05-12,2900.5,2917,2895,2910.5,4359900
2025-05-13,2976,2981,2932,2932,5550000
2025-05-14,2950,2950,2881,2923.5,5205000
2025-05-15,2925,2929.5,2883.5,2918,5190000
2025-05-16,2928.5,2952.5,2920,2941,6792200
2025-05-19,2985,2999.5,2940,2946,6834500
2025-05-20,2946,2962,2886,2910,6789500
2025-05-21,2940,2998.5,2931,2993,7878300
2025-05-22,2973,2979,2924,2937,5591000
2025-05-23,2940,2954.5,2929,2953.5,4949200
2025-05-26,2953,2954,2908,2916.5,4255100
2025-05-27,2932,2959,2915,2945,4009800
2025-05-28,2985,3006,2966,2975,8283800
2025-05-29,2997.5,3045,2988.5,3030,6702500
2025-05-30,2988,3035,2976,3029,11465100
2025-06-02,3000,3008,2957,2983,4940300
2025-06-03,2983,3006,2963,2973,5395000
2025-06-04,2980,2990,2950.5,2981.5,4896700
2025-06-05,2963,2971,2934.5,2945,4427200
2025-06-06,2958,2960,2936,2957.5,3765200
2025-06-09,2979,2990,2937.5,2950,3563500
2025-06-10,2945,2961,2918,2924.5,5138300
2025-06-11,2937.5,2951.5,2913.5,2942.5,3749600
2025-06-12,2930,2958.5,2913.5,2940,4624000
2025-06-13,2915,2922.5,2888,2905.5,7502000
2025-06-16,2955.5,2984,2932,2971.5,5801600
2025-06-17,2970,2984,2958,2974,3590600
2025-06-18,2951,3017,2951,2997,5845000
2025-06-19,2976,2976,2930,2946.5,4741400
2025-06-20,2918,2954.5,2916,2922.5,24576100
2025-06-23,2918,2950,2887.5,2898,3309400
2025-06-24,2915,2949,2893.5,2908,4371000
2025-06-25,2893,2894.5,2847,2866,5158600
2025-06-26,2866.5,2881,2844.5,2873.5,9253100
2025-06-27,2899,2954,2874,2938,7853600
2025-06-30,2955,2957,2927,2947,5332100
2025-07-01,2921,2936,2909,2925,4207400
2025-07-02,2930,2967.5,2917,2957,5643400
2025-07-03,2947,3050,2945.5,3015,8061800
2025-07-04,3035,3042,2968.5,2997.5,4758900
2025-07-07,3000,3014,2982.5,2996,3555100
2025-07-08,3007,3030,2974,3026,6596700
2025-07-09,3045,3071,3019,3064,7170100
2025-07-10,3054,3055,2977.5,3018,7188300
2025-07-11,3046,3083,3022,3046,4998500
2025-07-14,3059,3073,3033,3048,3938300
2025-07-15,3030,3041,2977,2983,5463300
2025-07-16,2990,2994.5,2949,2985,3565200
2025-07-17,2967.5,2993,2953,2983,3500300
2025-07-18,2998,3005,2968,2984.5,3563100
2025-07-22,2984.5,3032,2969.5,3030,5066100
2025-07-23,3098,3170,3077,3142,11475900
2025-07-24,3181,3207,3164,3198,5755400
2025-07-25,3160,3164,3133,3147,4684700
2025-07-28,3130,3133,3092,3095,5245300
2025-07-29,3070,3073,3024,3038,6940600
2025-07-30,3047,3060,3028,3060,5336200
2025-07-31,3083,3113,3071,3100,7409900
2025-08-01,3110,3132,3067,3107,8029600
2025-08-04,3055,3129,3023,3107,7159000
2025-08-05,3107,3132,3075,3120,4132400
2025-08-06,3110,3163,3092,3146,6278900
2025-08-07,3126,3174,3112,3162,5034400
2025-08-08,3180,3259,3170,3232,7142000
2025-08-12,3287,3324,3262,3306,7432900
2025-08-13,3319,3326,3272,3276,5307100
2025-08-14,3275,3276,3204,3215,4987300
2025-08-15,3250,3278,3233,3272,4163800
2025-08-18,3282,3307,3274,3288,3389300
2025-08-19,3291,3323,3280,3305,3629900
2025-08-20,3311,3327,3286,3309,3594400
2025-08-21,3301,3332,3283,3322,3514500
2025-08-22,3322,3357,3316,3350,3564400
2025-08-25,3361,3414,3361,3403,4628900
2025-08-26,3407,3407,3329,3355,6000800
2025-08-27,3358,3361,3322,3335,4552700
2025-08-28,3332,3394,3306,3376,9405200
2025-08-29,3405,3442,3392,3426,5984000
2025-09-01,3414,3431,3377,3407,3605000
2025-09-02,3435,3559,3429,3544,7283500
2025-09-03,3560,3608,3550,3580,11133300
2025-09-04,3559,3635,3543,3635,8829700
2025-09-05,3722,3737,3694,3715,8516700
2025-09-08,3733,3734,3706,3720,6964900
2025-09-09,3731,3732,3663,3663,7659400
2025-09-10,3670,3686,3644,3645,5849800
2025-09-11,3640,3644,3594,3631,4480900
2025-09-12,3665,3666,3629,3644,5592500
2025-09-16,3688,3728,3673,3701,4668400
2025-09-17,3671,3680,3623,3643,4693000
2025-09-18,3652,3686,3612,3667,4643100
2025-09-19,3700,3784,3691,3724,10938200
2025-09-22,3724,3805,3722,3774,6392700
2025-09-24,3800,3808,3760,3774,8165500
2025-09-25,3815,3834,3765,3774,5986200
2025-09-26,3796,3840,3772,3816,7631700
2025-09-29,3730,3746,3700,3706,6170000
2025-09-30,3710,3719,3662,3680,6749600
2025-10-01,3676,3695,3600,3637,8211100
2025-10-02,3637,3673,3611,3632,5328400
2025-10-03,3654,3680,3639,3657,4128400
2025-10-06,3797,3809,3700,3710,6720700
2025-10-07,3730,3745,3689,3697,4458600
2025-10-08,3730,3770,3726,3759,4631900
2025-10-09,3765,3793,3750,3793,4618500
2025-10-10,3770,3800,3710,3714,7166100
2025-10-14,3664,3740,3646,3680,7571400
2025-10-15,3720,3743,3705,3734,3766600
2025-10-16,3748,3750,3642,3644,6913300
2025-10-17,3628,3668,3624,3651,5569000
2025-10-20,3688,3722,3677,3719,5170200
2025-10-21,3720,3764,3708,3721,5014800
2025-10-22,3725,3747,3692,3729,6617200
2025-10-23,3728,3744,3692,3742,3669300
2025-10-24,3768,3816,3767,3782,5428800
2025-10-27,3830,3860,3819,3857,4905700
2025-10-28,3850,3850,3781,3781,3819000
2025-10-29,3778,3780,3720,3730,3326600
2025-10-30,3741,3798,3734,3779,5313200
2025-10-31,3810,3823,3774,3802,5220200
2025-11-04,3750,3827,3709,3756,6398300
2025-11-05,3712,3960,3652,3933,15147900
2025-11-06,3929,4057,3923,4057,9865900