Date,Open,High,Low,Close,Volume
2005-02-25,53.6968,53.8262,53.3882,53.5988,123819
2005-02-28,53.3955,53.3955,52.8043,53.2171,160715
2005-03-01,53.2171,55.156,53.2171,54.8603,220507
2005-03-02,54.7616,55.8158,54.5302,54.8325,211617
2005-03-03,54.6756,54.9184,54.3096,54.5535,89982.9
2005-03-04,54.5064,55.3501,54.4084,55.2316,59064.9
2005-03-07,55.1284,55.4777,54.9767,55.0672,20120.7
2005-03-08,55.0672,55.5277,55.0129,55.4379,46088.2
2005-03-09,55.4037,55.6561,55.0461,55.2316,67813.7
2005-03-10,55.2316,55.4379,54.5535,54.6015,96542.7
2005-03-11,54.7171,55.2445,54.7171,54.8252,69562.4
2005-03-14,54.9296,55.8952,54.9296,55.3419,77588.4
2005-03-15,55.5111,55.5111,54.9241,55.2791,39956.9
2005-03-16,55.1784,55.1784,54.0645,54.7319,68982.4
2005-03-17,54.7171,54.8252,54.342,54.5164,24938.3
2005-03-18,54.6208,54.7098,54.0507,54.609,23479.6
2005-03-21,54.5118,54.5118,53.1756,53.6479,54979.9
2005-03-22,53.7923,53.9355,53.0454,53.0647,70292.8
2005-03-23,52.94,52.94,51.5216,51.7506,134754
2005-03-24,51.612,51.9403,51.3597,51.3912,62132.6
2005-03-28,51.5287,52.2831,51.5287,52.161,141171
2005-03-29,52.0537,52.0537,50.5715,50.7276,116526
2005-03-30,50.7334,51.0141,50.494,50.7276,144087
2005-03-31,50.7405,51.3912,50.6288,51.3782,129942
2005-04-01,51.3782,51.8559,51.1177,51.8559,77440.2
2005-04-04,51.734,51.7425,50.3776,51.1507,107192
2005-04-05,51.2479,51.5076,50.6732,50.8829,113901
2005-04-06,50.9882,51.1242,50.1585,50.3062,122504
2005-04-07,50.4125,50.5976,49.9172,50.5976,83854.9
2005-04-08,50.4718,50.6732,50.3415,50.3496,21442
2005-04-11,50.26,50.26,48.7186,49.0653,224590
2005-04-12,49.0014,49.0189,47.6558,48.6835,446122
2005-04-13,48.5735,48.5735,47.8591,48.2852,178502
2005-04-14,48.394,48.9025,48.1689,48.2852,119149
2005-04-15,48.2852,48.3802,47.5735,47.995,170634
2005-04-18,48.2715,48.5976,48.0625,48.1254,103396
2005-04-19,48.8139,50.649,48.8139,50.649,274322
2005-04-20,50.9255,50.9255,48.7909,49.5455,237864
2005-04-21,49.617,50.6564,49.6114,50.3137,271989
2005-04-22,50.4864,52.1119,50.3296,51.5983,278262
2005-04-25,51.5287,52.2209,51.2221,52.0824,237132
2005-04-26,52.1119,52.6147,51.5705,51.9067,149046
2005-04-27,51.7831,51.7831,50.5568,51.4069,183756
2005-04-28,51.4069,51.5983,50.7472,51.2349,184192
2005-04-29,51.3597,51.4744,50.7405,51.3986,163194
2005-05-02,51.3597,51.5287,51.0567,51.2877,152838
2005-05-03,51.2877,51.7691,51.1242,51.4254,183028
2005-05-04,51.4254,51.4338,51.0141,51.1037,237283
2005-05-05,51.0827,51.4254,50.5907,50.9957,147587
2005-05-06,51.1177,51.612,51.0363,51.2691,156339
2005-05-09,51.0984,52.1803,51.0827,52.125,96542.7
2005-05-10,51.9531,52.0537,51.7691,51.8061,107776
2005-05-11,51.8061,52.2146,51.7072,52.0388,105297
2005-05-12,52.125,52.3099,51.7765,51.8367,132130
2005-05-13,52.0111,52.1951,51.5345,51.9134,163339
2005-05-16,51.8708,52.8661,51.8708,52.5167,128920
2005-05-17,52.7218,53.0397,52.2831,52.7218,131691
2005-05-18,52.8253,54.8392,52.8253,53.854,143798
2005-05-19,53.7163,54.0574,53.2561,53.6479,61250.7
2005-05-20,53.7292,53.7588,53.1756,53.6265,71896.5
2005-05-23,53.6553,54.0645,53.4806,53.5166,80505.8
2005-05-24,53.4806,53.5166,52.5566,53.1404,134754
2005-05-25,53.1404,53.3734,52.8661,53.1951,92606
2005-05-26,53.1756,53.6553,53.1756,53.548,76710.8
2005-05-27,53.548,53.8975,53.2719,53.5547,34128.7
2005-05-31,53.721,53.721,53.0397,53.4963,70146.8
2005-06-01,53.4299,53.6193,52.8596,53.2792,104859
2005-06-02,53.2921,53.2921,52.7986,53.1404,81526.2
2005-06-03,53.1046,53.3504,52.9086,53.0583,32523.9
2005-06-06,52.8864,53.1887,52.8043,53.1257,45943.2
2005-06-07,52.9686,53.416,52.7655,52.9133,29895.4
2005-06-08,52.9133,53.1046,51.6472,51.8367,66065
2005-06-09,51.6667,52.685,51.5705,52.6405,53666.2
2005-06-10,52.7655,53.5166,52.7578,53.1257,72483
2005-06-13,53.4806,53.8594,53.2108,53.586,72776.3
2005-06-14,53.586,54.5164,53.3807,53.4881,63148.7
2005-06-15,53.4881,53.7024,53.2792,53.586,38495
2005-06-16,53.4806,53.6553,53.2792,53.6394,28147.8
2005-06-17,53.5722,53.6553,53.2228,53.5334,38645.4
2005-06-20,53.4095,53.6553,53.1404,53.6553,40256.7
2005-06-21,53.5547,53.5547,53.0647,53.3125,43315.8
2005-06-22,53.4482,53.5785,53.0454,53.416,30329.4
2005-06-23,53.416,53.5027,52.6267,52.6341,64603.1
2005-06-24,52.7008,52.7285,52.0537,52.2831,99026.2
2005-06-27,52.1119,53.1257,52.0981,53.1257,80941.9
2005-06-28,53.2485,54.5877,53.2485,54.5118,79630.4
2005-06-29,54.3862,54.7745,54.3587,54.7013,40690.6
2005-06-30,54.8742,55.2116,54.754,55.1635,45209.5
2005-07-01,55.06,55.6793,54.7658,55.6793,86630.6
2005-07-05,55.851,56.5838,55.8224,56.0912,91732.7
2005-07-06,56.215,57.4941,56.1911,57.4941,152109
2005-07-07,57.4886,57.6983,56.5405,56.6319,127170
2005-07-08,56.3897,56.7269,56.0689,56.3316,133440
2005-07-11,56.4533,57.5837,56.4533,57.2697,82836.7
2005-07-12,57.2697,57.944,57.1652,57.7696,91296.6
2005-07-13,57.8933,57.8933,57.1522,57.4128,70583.9
2005-07-14,57.4386,57.7916,57.2566,57.7056,63291.6
2005-07-15,57.5346,57.5644,56.5116,57.4238,79333.9
2005-07-18,57.5975,57.8092,57.0228,57.2502,68691.3
2005-07-19,57.1254,58.6261,56.7269,57.1105,156195
2005-07-20,57.1835,57.1835,56.8806,57.0182,169174
2005-07-21,57.0182,57.0228,56.5321,56.6994,98734
2005-07-22,56.6994,56.7069,56.3446,56.4323,148321
2005-07-25,56.3316,57.0626,56.1614,56.9109,103693
2005-07-26,56.9109,57.6604,56.7741,57.5901,135627
2005-07-27,57.6945,58.6539,57.2205,58.4884,128048
2005-07-28,58.4939,58.6612,58.2158,58.2158,193233
2005-07-29,58.3045,58.7064,58.1602,58.2824,70583.9
2005-08-01,58.3859,58.5495,57.5837,57.8528,87067.7
2005-08-02,57.8528,58.5974,57.6538,57.9257,121050
2005-08-03,57.8213,58.0708,57.6668,58.0179,96255.9
2005-08-04,58.2555,58.2555,57.2122,57.3232,88377.1
2005-08-05,57.3232,57.3232,56.2603,56.5405,122656
2005-08-08,56.4388,57.1402,56.3231,56.3844,75396.1
2005-08-09,56.3844,57.3075,56.3844,57.1326,60232.5
2005-08-10,57.1326,58.044,57.1326,57.9368,76710.8
2005-08-11,57.9368,57.982,57.2889,57.5771,106026
2005-08-12,57.6806,58.25,57.5412,57.8784,91001.2
2005-08-15,58.0254,59.3885,58.0254,58.5428,208841
2005-08-16,58.5901,58.7212,57.7916,57.873,97129.2
2005-08-17,57.8369,59.0707,57.8285,58.2555,50312.7
2005-08-18,58.2555,58.4552,57.798,58.4552,60672.9
2005-08-19,58.4552,58.9219,58.1521,58.5974,45354.5
2005-08-22,58.5662,58.5974,58.1892,58.2824,82251.3
2005-08-23,58.3721,58.4615,57.859,58.1892,92606
2005-08-24,58.0513,58.1114,57.6668,57.7696,135775
2005-08-25,57.6668,57.7841,57.4886,57.6021,67813.7
2005-08-26,57.5901,57.8028,56.8075,57.6983,84149.3
2005-08-29,57.6327,57.8147,57.1326,57.8028,53230.1
2005-08-30,57.7696,57.7696,56.6319,56.9321,86630.6
2005-08-31,56.7069,56.7069,55.7003,56.3316,115211
2005-09-01,56.3316,57.6327,56.1772,57.4802,55856.4
2005-09-02,57.5274,57.5707,56.8028,56.9321,24209
2005-09-06,57.0359,58.0374,56.8988,57.7696,101067
2005-09-07,57.873,57.873,57.2437,57.5496,49436.2
2005-09-08,57.5569,57.5569,57.0272,57.1835,41272.8
2005-09-09,57.1522,57.6021,57.0809,57.5496,29751.5
2005-09-12,58.4007,58.8599,58.2158,58.5901,96255.9
2005-09-13,58.5576,58.6724,57.4238,57.5975,45209.5
2005-09-14,57.5975,57.7399,57.1522,57.2648,32085.6
2005-09-15,57.3629,57.4618,56.9249,57.4618,30628
2005-09-16,57.4618,57.8441,57.3491,57.7696,112298
2005-09-19,57.8369,58.7064,57.6983,58.5845,60960.7
2005-09-20,58.6539,60.1418,58.6539,59.7637,137089
2005-09-21,59.8597,59.8597,58.0902,58.2555,90422.3
2005-09-22,58.2971,59.1483,58.0513,58.7776,94941.2
2005-09-23,58.785,59.0124,58.7064,58.7064,33983.7
2005-09-26,58.7296,59.3885,58.4405,58.4405,40980.6
2005-09-27,58.5097,59.0521,58.5097,58.5715,64315.3
2005-09-28,58.5845,59.5178,58.5845,59.2103,32378.9
2005-09-29,59.2786,60.806,59.0707,60.5187,58044.4
2005-09-30,60.6407,61.2238,60.4772,60.7654,62709.4
2005-10-03,60.9364,61.3348,60.2692,61.1071,121337
2005-10-04,61.1071,61.5343,61.1071,61.43,58625.5
2005-10-05,61.5214,61.7117,60.6175,60.6535,65483.9
2005-10-06,60.7609,60.7609,59.7185,60.1195,65044.6
2005-10-07,60.1195,60.5955,60.1195,60.4772,39666.9
2005-10-10,60.4097,60.7164,59.6619,59.8737,54831.6
2005-10-11,59.7701,60.3948,58.9098,59.1483,174717
2005-10-12,59.0466,59.0466,57.859,57.9257,61832.9
2005-10-13,57.9257,58.2416,57.1652,57.2363,120755
2005-10-14,57.2648,58.2416,57.2648,58.1446,55711.4
2005-10-17,58.3173,59.0263,57.9527,58.1446,79487.5
2005-10-18,58.2824,58.4256,56.9165,57.387,110837
2005-10-19,58.6261,64.316,57.6983,62.8105,651907
2005-10-20,62.8761,63.7613,61.6074,61.6074,259306
2005-10-21,61.5058,62.4806,61.5058,61.6433,264410
2005-10-24,61.7117,62.7542,61.6776,62.1219,205778
2005-10-25,62.1657,63.4259,61.869,63.4112,305240
2005-10-26,63.5839,63.974,63.3767,63.767,276803
2005-10-27,63.6282,64.7492,63.5221,64.0564,130672
2005-10-28,64.229,64.4546,63.2042,63.9194,114623
2005-10-31,64.0238,65.6475,64.0081,65.0045,253612
2005-11-01,65.0108,65.1478,64.6181,64.6957,224303
2005-11-02,64.7492,65.4831,64.7492,65.3445,272866
2005-11-03,65.5856,65.7161,65.1754,65.3379,179673
2005-11-04,65.4267,66.3627,65.0792,66.1818,68253.1
2005-11-07,66.4395,66.5856,66.0773,66.3462,67377.6
2005-11-08,66.5514,67.1677,66.2888,67.1048,91001.2
2005-11-09,67.0661,68.0874,67.0661,68.055,181278
2005-11-10,68.1592,69.0806,67.9846,68.8357,113025
2005-11-11,69.0078,69.6574,68.6585,69.6574,84297.5
2005-11-14,69.8642,69.8642,69.0806,69.5779,69715
2005-11-15,69.369,69.4808,67.9846,68.5696,217886
2005-11-16,68.7064,68.7378,67.0541,67.2881,97712.5
2005-11-17,67.457,71.9953,67.457,71.319,321288
2005-11-18,71.319,73.1282,71.2208,71.769,345639
2005-11-21,71.6341,72.1276,71.3122,72.0166,253612
2005-11-22,72.2014,74.5134,72.1616,74.1587,280882
2005-11-23,74.224,74.9803,73.9166,74.582,98004.6
2005-11-25,74.9515,76.127,74.7611,76.1207,58625.5
2005-11-28,76.1207,76.1207,74.398,74.6688,100624
2005-11-29,74.6763,74.7392,74.2381,74.6642,78169.5
2005-11-30,74.4914,74.9082,73.8952,73.9433,106174
2005-12-01,74.1088,75.7203,74.0534,75.0468,140447
2005-12-02,75.2215,75.544,74.7549,75.4544,60523.5
2005-12-05,75.4691,75.4691,74.3603,75.0135,137527
2005-12-06,75.1854,76.7194,75.1854,75.4239,117836
2005-12-07,75.2517,75.2517,74.0931,74.2734,104270
2005-12-08,74.2319,75.0689,74.2319,74.5063,110544
2005-12-09,74.6763,75.2066,74.4581,74.9082,233781
2005-12-12,75.1503,76.6613,75.1503,75.7649,141317
2005-12-13,75.9311,76.9716,75.6965,76.5161,87651
2005-12-14,76.6872,77.723,76.6613,77.3615,139280
2005-12-15,77.5345,77.8617,77.2701,77.7886,104422
2005-12-16,78.0641,78.0788,77.2701,77.2701,124843
2005-12-19,77.442,77.442,76.1207,76.2852,125858
2005-12-20,76.1207,76.1207,74.8148,75.2215,98004.6
2005-12-21,75.3905,75.4239,73.4759,73.5591,239904
2005-12-22,73.5591,74.6688,72.9232,74.4857,250844
2005-12-23,74.3157,75.2362,74.0534,74.5892,46232.1
2005-12-27,74.5949,75.6965,74.398,74.411,79333.9
2005-12-28,74.2734,74.2734,73.5809,74.0534,49586.6
2005-12-29,73.9166,74.1912,73.4647,73.8899,44044.1
2005-12-30,73.8823,74.3841,73.5061,74.3841,54397.7
2006-01-03,74.3841,75.1051,72.5064,74.7392,181570
2006-01-04,74.9082,75.2465,74.5063,74.8638,114041
2006-01-05,75.0338,75.0338,73.9378,74.0534,52208.6
2006-01-06,73.909,75.7122,73.909,75.7122,100774
2006-01-09,76.6539,77.1371,75.7721,76.5883,139856
2006-01-10,76.4285,77.5493,76.1816,76.9135,112151
2006-01-11,76.2924,77.1742,75.6898,75.7786,128630
2006-01-12,75.6438,76.7887,75.4396,76.7887,137671
2006-01-13,76.6213,77.3922,76.6213,77.2452,69127.4
2006-01-17,77.9225,78.5132,76.1316,76.6539,161878
2006-01-18,76.3148,76.3444,74.7611,76.0456,188277
2006-01-19,78.745,82.7825,78.745,81.8492,807368
2006-01-20,89.4103,89.6829,85.7482,87.0871,983249
2006-01-23,85.7148,88.1626,84.1956,87.8753,357452
2006-01-24,87.8929,88.5343,87.5786,88.4557,176468
2006-01-25,88.9641,89.6478,88.2609,88.7958,184192
2006-01-26,88.8586,93.6413,88.8586,92.5597,430515
2006-01-27,92.569,92.569,90.2957,91.2688,333678
2006-01-30,91.2688,91.9112,90.5276,91.4795,333975
2006-01-31,91.7457,91.9018,90.6635,91.0414,125711
2006-02-01,85.0088,90.3327,84.3397,88.8227,561918
2006-02-02,87.9115,88.7681,87.9115,88.5251,140293
2006-02-03,88.3393,89.0269,87.7793,88.8937,117402
2006-02-06,88.7328,90.0887,88.6443,89.5175,98004.6
2006-02-07,89.7549,90.1959,88.8401,89.2569,143362
2006-02-08,89.4268,90.0979,89.1405,89.89,120170
2006-02-09,90.8723,94.6107,90.8723,92.0977,372911
2006-02-10,92.0977,92.0977,89.9084,90.1875,308448
2006-02-13,99.3797,102.873,97.1792,97.3647,2113800
2006-02-14,97.5416,100.803,96.8477,100.075,657155
2006-02-15,109.721,110.737,103.676,103.676,3698635
2006-02-16,103.511,104.896,101.864,103.455,493668
2006-02-17,102.708,102.718,98.733,100.524,645635
2006-02-21,101.864,102.43,99.4183,99.6202,305826
2006-02-22,98.556,100.683,98.1411,99.0195,388075
2006-02-23,98.8521,98.8521,96.2096,97.2162,690695
2006-02-24,99.0848,99.0848,97.6135,98.3815,360223
2006-02-27,98.3278,99.0749,97.5416,98.3815,245597
2006-02-28,98.2622,98.5658,96.7368,97.4484,268924
2006-03-01,97.6135,98.8433,96.6722,97.7804,298238
2006-03-02,97.9484,98.5019,96.7734,97.7076,158821
2006-03-03,97.4308,97.7706,96.2469,96.9125,179091
2006-03-06,96.7734,97.0792,94.1946,94.307,300282
2006-03-07,94.1683,94.1683,92.7446,93.4932,160861
2006-03-08,92.5505,92.9294,91.206,91.6993,192802
2006-03-09,91.4795,92.7815,89.7458,90.5461,575191
2006-03-10,90.4406,91.3871,90.3779,90.6726,285116
2006-03-13,90.6726,92.5781,90.6726,92.0515,343308
2006-03-14,92.1438,94.759,92.0884,94.3239,704116
2006-03-15,93.9452,95.6374,93.2895,95.1945,808237
2006-03-16,96.5978,97.2453,95.2857,95.9883,389975
2006-03-17,95.9978,96.7734,95.8771,96.3304,320265
2006-03-20,95.9978,96.5611,95.7107,95.9883,344321
2006-03-21,95.7945,95.9978,95.0828,95.5814,259589
2006-03-22,95.6184,96.3122,94.9354,95.7669,250991
2006-03-23,95.6374,95.7754,94.6484,95.2487,104422
2006-03-24,95.3238,95.9978,95.1562,95.5814,168001
2006-03-27,95.471,95.8397,94.8334,95.7014,158963
2006-03-28,93.9452,96.1175,93.9452,94.6863,264551
2006-03-29,94.6203,95.9787,94.6203,95.7754,286717
2006-03-30,95.8397,96.3485,95.2029,95.8033,179964
2006-03-31,95.9883,96.5978,95.6641,95.9978,211463
2006-04-03,96.1924,98.8344,96.1924,97.5513,330182
2006-04-04,97.8361,100.221,97.8361,99.5088,301011
2006-04-05,99.5267,101.477,99.5267,100.738,206069
2006-04-06,100.582,101.477,99.9613,101.228,100774
2006-04-07,101.228,102.484,100.506,101.153,216424
2006-04-10,101.487,102.421,101.025,101.477,221823
2006-04-11,101.477,101.975,97.1792,97.661,372911
2006-04-12,97.0967,99.7684,96.8014,99.3698,233781
2006-04-13,99.4539,99.4539,97.8361,98.0775,134607
2006-04-17,98.0775,99.0481,97.8644,98.1879,114041
2006-04-18,98.2143,101.228,98.2143,101.117,297075
2006-04-19,104.25,109.259,103.595,107.206,913249
2006-04-20,107.337,107.337,104.25,104.25,404847
2006-04-21,104.25,104.896,102.15,103.391,216278
2006-04-24,103.391,103.595,100.924,101.588,258133
2006-04-25,101.386,101.579,100.093,101.283,101945
2006-04-26,101.117,105.469,101.072,104.823,284528
2006-04-27,104.694,106.533,102.67,105.24,317633
2006-04-28,105.601,106.052,103.734,103.89,329156
2006-05-01,103.89,104.573,97.6328,97.9564,595460
2006-05-02,98.1411,100.028,97.8458,99.4451,212781
2006-05-03,100.093,100.304,98.0775,99.4183,91732.7
2006-05-04,99.7684,101.395,99.7137,100.582,333678
2006-05-05,100.712,103.372,100.304,103.372,110109
2006-05-08,100.645,101.283,96.7184,97.698,722635
2006-05-09,97.698,98.2143,97.0697,97.3552,345639
2006-05-10,97.1792,97.9935,96.1924,97.4659,203304
2006-05-11,97.4659,98.4271,96.6257,96.6257,191775
2006-05-12,96.6257,96.811,95.5728,95.9049,250122
2006-05-15,95.8771,95.8771,94.6107,94.9799,500080
2006-05-16,94.9799,96.5794,94.9799,95.5814,139280
2006-05-17,95.434,95.9978,92.9294,93.188,478348
2006-05-18,93.1602,93.7147,90.3603,90.3687,303785
2006-05-19,90.3779,91.2429,89.6663,90.8279,174131
2006-05-22,90.6551,90.8723,87.9825,89.6478,231884
2006-05-23,90.0979,92.4027,90.0979,91.0044,236257
2006-05-24,91.1874,93.9452,89.9816,92.9388,314138
2006-05-25,93.188,95.2306,92.7909,93.5948,477477
2006-05-26,93.5948,95.9978,93.3826,94.1683,253467
2006-05-30,93.9828,94.2884,90.8723,91.0868,196298
2006-05-31,91.6809,92.5505,91.1782,91.9112,257986
2006-06-01,91.8924,91.9018,90.7088,91.5432,257696
2006-06-02,91.9776,94.3989,91.9776,93.2533,700609
2006-06-05,92.5505,93.5305,92.4951,92.9294,440730
2006-06-06,92.9201,92.9294,90.413,90.8547,426142
2006-06-07,90.9316,91.8093,89.8281,90.5137,569502
2006-06-08,90.6821,91.1052,89.2929,90.7548,675381
2006-06-09,91.1782,92.7446,90.3603,90.9861,147149
2006-06-12,91.3335,91.996,87.4974,88.0213,182009
2006-06-13,87.6822,87.6822,84.3397,84.7454,540630
2006-06-14,84.9183,85.5022,82.7567,83.9997,330616
2006-06-15,84.873,88.2948,84.4525,87.9825,435625
2006-06-16,87.9825,88.3216,87.0021,87.7266,151378
2006-06-19,87.5786,87.8421,86.7924,87.2367,179091
2006-06-20,87.0871,88.1453,86.5622,87.2711,246614
2006-06-21,87.7266,90.646,87.7266,89.9816,148172
2006-06-22,89.9816,90.342,89.1766,90.2236,221823
2006-06-23,90.3779,91.1597,89.7645,90.5461,159254
2006-06-26,90.8816,92.2455,90.5812,92.0054,204320
2006-06-27,91.9112,92.2917,90.8455,91.4519,163339
2006-06-28,91.4519,92.1533,90.5461,91.7085,324492
2006-06-29,91.9018,94.0747,91.7457,93.9367,128920
2006-06-30,94.1215,95.7572,93.7803,95.415,191343
2006-07-03,95.5728,97.189,95.396,96.451,102817
2006-07-05,96.3304,96.4597,94.3156,95.3322,75396.1
2006-07-06,95.8033,96.6074,95.2857,96.3485,137089
2006-07-07,96.589,97.6708,95.2124,95.2124,111131
2006-07-10,95.3322,96.3025,95.0923,95.434,82402.8
2006-07-11,95.3046,96.589,94.3428,96.3668,119297
2006-07-12,96.5245,97.2832,95.0461,95.6555,147587
2006-07-13,95.3238,95.3238,92.2826,93.1508,349288
2006-07-14,93.2718,93.3638,90.5997,91.1597,271989
2006-07-17,90.9952,92.8276,89.8548,92.6154,144964
2006-07-18,89.1313,91.0414,86.6398,87.736,1554069
2006-07-19,87.8503,90.6821,87.736,89.7645,841929
2006-07-20,89.927,90.6635,88.0731,88.2516,298238
2006-07-21,88.4557,88.6351,86.0595,86.5362,405726
2006-07-24,86.9846,89.0978,86.9321,88.4714,324202
2006-07-25,87.4475,90.277,87.2711,89.7549,264841
2006-07-26,89.5759,89.5759,87.4475,87.7793,169321
2006-07-27,87.9549,90.0979,87.588,88.1453,114194
2006-07-28,88.3216,90.8723,88.3216,89.1221,227509
2006-07-31,89.1221,89.2394,87.4652,88.588,232907
2006-08-01,88.5251,89.1951,86.4922,87.2793,166544
2006-08-02,87.0965,87.9918,86.7341,87.2367,190463
2006-08-03,86.3886,88.588,86.3811,87.9549,205342
2006-08-04,87.9549,89.1313,87.0549,87.2036,206215
2006-08-07,87.0114,87.2711,85.6658,86.8449,201988
2006-08-08,86.6907,87.4475,85.957,86.0078,121922
2006-08-09,86.5622,87.0798,84.3572,85.0937,513353
2006-08-10,84.6889,86.9753,84.409,86.3368,562502
2006-08-11,86.3637,86.3886,85.7148,85.9653,173550
2006-08-14,86.1382,87.0798,84.6207,84.9183,285846
2006-08-15,85.5955,88.6618,85.5955,87.3144,299994
2006-08-16,87.7536,89.2569,86.4754,88.9372,397993
2006-08-17,88.7864,91.0414,88.6175,90.6551,222844
2006-08-18,90.5461,92.0054,90.2143,91.206,208549
2006-08-21,91.0414,91.6624,90.1062,90.2421,112440
2006-08-22,89.8281,91.3788,89.4897,90.8279,181134
2006-08-23,90.9861,92.5228,90.5637,90.8723,293715
2006-08-24,91.0044,91.4424,88.5076,89.1405,180108
2006-08-25,89.0639,89.4364,87.6065,88.0306,106174
2006-08-28,87.8503,89.3014,87.8503,88.9547,73502.4
2006-08-29,88.9917,89.1498,86.7924,87.2036,146860
2006-08-30,86.871,89.0978,86.871,88.9824,94066.8
2006-08-31,88.6618,89.2394,88.0306,89.2301,103257
2006-09-01,89.4103,91.7178,89.2929,91.3056,170634
2006-09-05,91.1229,91.6809,90.413,91.2688,147004
2006-09-06,91.2688,91.6265,90.6275,91.3602,146424
2006-09-07,91.3602,91.3602,90.3603,90.5904,149195
2006-09-08,90.646,91.4795,90.1875,91.1782,285265
2006-09-11,91.0136,91.0683,89.6663,90.4501,150653
2006-09-12,90.5137,93.1053,90.351,92.726,379188
2006-09-13,92.9108,98.8895,91.947,98.6504,476162
2006-09-14,98.6504,100.276,98.3996,100.028,193675
2006-09-15,100.738,102.042,100.609,101.487,176755
2006-09-18,101.497,102.115,99.7853,100.497,234803
2006-09-19,99.2224,99.8798,98.2428,99.5466,350161
2006-09-20,100.386,101.459,98.4467,99.481,258133
2006-09-21,99.6461,100.184,98.6219,99.066,116818
2006-09-22,98.8521,99.3609,98.3278,99.0095,75396.1
2006-09-25,99.6948,100.924,98.8806,100.738,79630.4
2006-09-26,100.886,102.476,100.544,102.115,122210
2006-09-27,101.497,103.261,101.386,102.336,151089
2006-09-28,102.67,103.382,101.534,102.788,93773.6
2006-09-29,102.788,104.472,101.836,102.15,440143
2006-10-02,102.15,102.15,98.2428,99.2224,333237
2006-10-03,99.6381,100.165,99.3144,99.3144,129507
2006-10-04,99.3886,101.864,98.7517,101.072,312531
2006-10-05,101.182,103.105,100.812,102.199,272282
2006-10-06,102.291,102.743,101.708,102.15,163194
2006-10-09,102.071,103.307,101.914,102.891,155030
2006-10-10,102.708,106.126,102.708,105.396,261200
2006-10-11,104.093,104.658,102.881,104.583,445244
2006-10-12,104.739,105.591,103.786,104.149,394058
2006-10-13,103.962,104.721,102.254,102.484,265424
2006-10-16,102.484,102.67,101.265,101.864,306850
2006-10-17,102.002,103.206,100.544,101.827,169321
2006-10-18,102.012,103.668,101.688,101.992,175439
2006-10-19,101.487,101.914,100.471,100.712,113167
2006-10-20,100.572,100.924,99.2788,99.8509,175731
2006-10-23,99.8509,101.811,99.4183,101.681,127024
2006-10-24,101.182,101.967,100.524,100.803,112151
2006-10-25,100.803,101.468,100.184,100.803,55419.2
2006-10-26,101.864,104.333,100.722,104.221,286429
2006-10-27,103.863,104.841,102.364,102.484,235677
2006-10-30,102.15,108.705,100.471,106.265,923018
2006-10-31,107.337,107.687,103.158,103.427,619960
2006-11-01,102.55,103.354,100.812,102.16,820781
2006-11-02,102.032,102.476,100.609,100.774,341848
2006-11-03,101.681,102.012,99.1016,99.6659,200238
2006-11-06,99.4451,99.9613,98.5658,98.8993,494395
2006-11-07,98.742,100.1,98.742,99.9613,449186
2006-11-08,99.9613,100.008,98.1879,99.0481,273593
2006-11-09,99.0095,99.1016,97.8361,98.2428,320992
2006-11-10,98.9269,98.9269,96.5427,97.189,321288
2006-11-13,97.005,97.9388,96.5427,97.0792,199943
2006-11-14,97.5416,97.965,96.4956,97.0792,149634
2006-11-15,97.6135,99.2788,97.6135,98.733,319680
2006-11-16,98.8895,99.8897,98.7694,99.6858,282496
2006-11-17,99.6858,101.301,99.6858,100.895,273741
2006-11-20,100.683,101.914,100.136,101.914,370286
2006-11-21,102.032,103.854,102.012,102.199,200673
2006-11-22,102.291,103.105,102.012,103.002,133150
2006-11-24,103.086,103.307,101.605,102.67,52066.8
2006-11-27,103.058,103.058,100.35,100.784,545148
2006-11-28,100.904,101.007,98.862,99.5923,284973
2006-11-29,99.2966,99.7584,98.6219,99.167,634692
2006-11-30,98.556,99.1481,97.9749,98.3278,347537
2006-12-01,98.3278,98.5944,96.6257,97.5785,130965
2006-12-04,98.1411,100.008,98.1411,99.9166,181859
2006-12-05,99.6948,100.959,99.5466,100.609,323325
2006-12-06,100.471,101.477,100.203,100.849,159982
2006-12-07,101.55,102.613,100.895,101.357,230863
2006-12-08,101.228,101.543,100.304,100.886,145544
2006-12-11,102.484,102.484,99.6381,99.6381,116526
2006-12-12,99.7137,100.471,98.7694,100.165,156486
2006-12-13,99.167,100.471,99.167,100.221,180108
2006-12-14,100.386,101.579,100.136,100.146,134754
2006-12-15,100.266,100.296,99.5466,100.008,169466
2006-12-18,100.554,100.554,98.8256,99.4361,154732
2006-12-19,99.0848,100.008,98.733,99.9245,122210
2006-12-20,99.3797,101.597,99.3055,100.722,163485
2006-12-21,101.681,103.187,101.516,102.411,277239
2006-12-22,102.328,102.936,102.15,102.511,185652
2006-12-26,102.328,103.002,102.15,102.217,110398
2006-12-27,102.217,104.427,102.217,103.972,134028
2006-12-28,104.166,105.248,103.943,105.248,174717
2006-12-29,105.248,105.433,104.019,104.166,119442
2007-01-03,104.823,108.629,104.823,106.356,354827
2007-01-04,106.45,108.215,105.248,107.531,362558
2007-01-05,107.539,107.973,107.051,107.502,241361
2007-01-08,108.345,109.572,107.401,109.461,380056
2007-01-09,109.721,110.627,109.481,110.156,354683
2007-01-10,110.035,113.075,108.955,113.056,428470
2007-01-11,113.149,115.47,113.056,115.219,457203
2007-01-12,114.498,119.239,114.498,118.296,624047
2007-01-16,118.611,118.954,116.088,117.576,485937
2007-01-17,117.927,120.059,117.454,118.721,307572
2007-01-18,119.102,119.239,116.154,116.605,445834
2007-01-19,116.984,116.984,115.783,116.366,232028
2007-01-22,116.504,116.967,115.608,116.069,320265
2007-01-23,120.017,121.32,115.671,120.774,1147610
2007-01-24,117.344,118.657,114.249,117.937,1812347
2007-01-25,117.871,118.545,115.792,116.366,570084
2007-01-26,115.875,116.569,114.839,115.988,443055
2007-01-29,117.012,117.502,115.331,115.598,288764
2007-01-30,115.746,115.903,113.594,115.303,624194
2007-01-31,114.01,115.727,113.842,115.034,313119
2007-02-01,116.217,117.214,115.201,116.097,442914
2007-02-02,116.097,116.569,115.321,115.921,267765
2007-02-05,116.504,117.419,116.154,117.002,427308
2007-02-06,116.578,117.344,116.301,117.096,230283
2007-02-07,117.908,118.425,117.363,118.334,355560
2007-02-08,118.648,119.72,118.648,118.925,476462
2007-02-09,121.291,123.627,118.417,119.102,473540
2007-02-12,118.628,118.906,116.633,117.464,459039
2007-02-13,117.946,118.352,116.615,116.929,267125
2007-02-14,116.764,119.572,116.764,118.039,680063
2007-02-15,117.871,120.754,117.066,120.386,612379
2007-02-16,120.727,121.087,118.352,118.999,261493
2007-02-20,119.239,120.017,118.509,119.312,319391
2007-02-21,118.84,119.276,118.334,118.38,275343
2007-02-22,119.72,120.606,119.121,120.017,443791
2007-02-23,120.026,120.117,119.102,119.562,312531
2007-02-26,119.562,119.829,114.35,114.905,623627
2007-02-27,114.674,114.674,109.276,111.782,413890
2007-02-28,112.336,112.336,108.546,109.174,752241
2007-03-01,108.345,109.536,105.801,108.724,376261
2007-03-02,108.345,108.473,106.403,106.737,318366
2007-03-05,105.977,106.632,104.368,104.583,343018
2007-03-06,105.764,106.885,105.212,106.34,475436
2007-03-07,106.218,107.939,106.052,106.808,359348
2007-03-08,106.996,109.276,106.996,108.009,315890
2007-03-09,108.473,109.415,107.891,108.767,247781
2007-03-12,108.767,109.443,108.177,109.224,332662
2007-03-13,109.224,109.333,105.026,105.144,396831
2007-03-14,105.144,106.099,103.724,105.322,449621
2007-03-15,104.721,107.687,104.721,106.893,310054
2007-03-16,107.549,108.427,106.828,107.014,254344
2007-03-19,107.014,108.714,107.014,108.565,225907
2007-03-20,109.093,109.093,105.644,105.84,717092
2007-03-21,105.895,108.889,105.895,108.648,480541
2007-03-22,109.499,109.785,108.158,108.473,283953
2007-03-23,109.017,109.989,108.705,109.961,202137
2007-03-26,110.199,110.996,108.279,109.37,240053
2007-03-27,109.471,109.508,108.427,108.751,151378
2007-03-28,109.036,109.343,107.337,107.465,222985
2007-03-29,107.807,108.345,105.977,106.956,214240
2007-03-30,107.263,108.473,106.893,107.206,294889
2007-04-02,107.096,107.318,105.406,105.663,269362
2007-04-03,106.126,107.245,106.126,106.956,224006
2007-04-04,106.956,107.372,106.616,106.798,209572
2007-04-05,106.662,107.667,106.533,107.346,162903
2007-04-09,107.161,107.815,106.384,106.524,308448
2007-04-10,106.524,108.796,106.524,108.758,265722
2007-04-11,108.52,108.529,107.067,107.687,165083
2007-04-12,106.781,108.077,105.406,107.346,421479
2007-04-13,107.586,108.379,107.17,108.243,282634
2007-04-16,108.767,110.339,108.767,110.12,362994
2007-04-17,110.385,111.421,110.09,110.81,293429
2007-04-18,110.322,111.66,109.721,109.989,446708
2007-04-19,108.345,108.345,105.026,107.309,1459271
2007-04-20,107.964,108.269,105.663,106.171,517585
2007-04-23,106.34,106.938,104.333,104.685,505039
2007-04-24,104.5,105.275,102.873,104.667,486226
2007-04-25,105.248,105.313,103.427,104.776,465372
2007-04-26,105.083,110.701,104.757,104.823,421181
2007-04-27,104.823,105.322,103.086,103.854,522398
2007-04-30,103.854,103.909,102.476,102.632,675967
2007-05-01,102.569,102.881,101.117,102.071,562794
2007-05-02,101.698,103.391,101.395,101.958,584675
2007-05-03,102.099,102.798,101.864,102.131,419285
2007-05-04,102.15,102.67,101.803,102.106,387934
2007-05-07,103.058,103.234,100.821,101.803,643661
2007-05-08,101.377,101.745,100.554,101.007,444228
2007-05-09,100.572,101.153,99.167,100.184,658464
2007-05-10,99.6103,100.738,99.4451,99.8798,501399
2007-05-11,100.941,103.796,100.941,102.19,619328
2007-05-14,102.099,102.328,99.8897,100.618,651321
2007-05-15,100.722,101.534,99.0571,99.3144,574315
2007-05-16,99.6858,100.165,98.5206,99.2224,398142
2007-05-17,99.5556,101.932,99.1214,101.559,771349
2007-05-18,101.783,102.19,101.339,101.635,510439
2007-05-21,103.029,103.086,100.618,101.718,939208
2007-05-22,101.718,102.18,100.859,101.025,360514
2007-05-23,101.559,102.55,100.544,101.016,555360
2007-05-24,101.007,101.635,99.6381,100.296,477771
2007-05-25,100.117,100.462,98.7794,99.4263,450061
2007-05-29,100.803,101.283,99.4451,100.386,415203
2007-05-30,100.028,100.471,99.5267,100.406,277962
2007-05-31,104.436,105.941,102.873,105.266,1456937
2007-06-01,105.136,106.033,104.943,105.81,597941
2007-06-04,104.509,105.11,103.881,104.841,313557
2007-06-05,104.638,106.541,103.943,104.378,363287
2007-06-06,103.658,104.757,103.575,103.668,371161
2007-06-07,103.676,104.019,102.15,102.374,538440
2007-06-08,102.374,104.388,101.559,104.27,759092
2007-06-11,104.667,106.062,104.121,105.84,446122
2007-06-12,105.248,108.345,105.248,106.478,1300887
2007-06-13,107.197,107.982,106.161,107.642,596192
2007-06-14,107.677,108.714,107.558,107.807,418851
2007-06-15,108.492,109.075,107.659,108.26,360370
2007-06-18,108.345,110.12,107.834,109.933,577236
2007-06-19,109.84,110.82,108.307,110.423,624194
2007-06-20,110.82,111.495,108.039,108.25,698569
2007-06-21,108.096,108.307,105.275,107.42,648694
2007-06-22,107.549,109.424,105.11,106.616,2756521
2007-06-25,106.533,107.955,105.553,105.987,390122
2007-06-26,106.533,108.26,105.615,107.197,851846
2007-06-27,106.948,109.415,106.541,109.343,462166
2007-06-28,109.174,109.721,108.473,108.908,296634
2007-06-29,108.955,109.343,106.478,107.392,700172
2007-07-02,108.389,114,108.077,113.499,875325
2007-07-03,113.509,114.565,112.826,113.656,226926
2007-07-05,114.01,114.037,111.837,112.39,308158
2007-07-06,112.778,113.656,112.271,113.584,189882
2007-07-09,113.842,113.908,112.216,112.641,292993
2007-07-10,112.658,112.744,111.099,112.356,612621
2007-07-11,112.326,113.036,111.679,113.036,486516
2007-07-12,113.509,114.149,112.752,113.352,524586
2007-07-13,114.527,116.291,113.908,115.756,484477
2007-07-16,115.727,116.17,114.054,114.545,532897
2007-07-17,114.286,114.978,111.809,112.539,754136
2007-07-18,113.122,120.662,113.114,119.517,2114672
2007-07-19,122.502,123.417,118.029,119.939,1998876
2007-07-20,118.983,119.378,115.766,117.612,1098314
2007-07-23,118.611,119.72,117.243,118.176,619673
2007-07-24,117.234,117.234,112.863,114.388,1153007
2007-07-25,115.551,116.327,114.35,115.727,710969
2007-07-26,114.388,114.47,110.746,113.436,807802
2007-07-27,112.853,114.156,110.46,112.077,679467
2007-07-30,111.431,113.752,109.434,112.724,903475
2007-07-31,113.509,114.527,109.146,109.343,669259
2007-08-01,109.572,110.248,105.164,106.589,1190048
2007-08-02,106.524,109.943,106.469,108.307,688072
2007-08-03,108.307,108.52,102.798,103.511,1143816
2007-08-06,103.539,107.197,103.226,107.197,754136
2007-08-07,106.265,109.075,105.74,108.407,833891
2007-08-08,108.981,113.114,108.981,111.421,868624
2007-08-09,108.981,112.39,103.796,107.281,1095548
2007-08-10,104.896,111.541,102.92,108.345,1151695
2007-08-13,110.11,115.708,104.325,104.747,1146583
2007-08-14,105.959,106.737,99.1303,100.738,2232079
2007-08-15,97.8097,103.307,97.8097,99.6381,1046834
2007-08-16,99.251,105.81,95.434,105.11,1480709
2007-08-17,108.345,111.754,107.539,110.554,1471811
2007-08-20,110.801,110.801,105.996,108.427,533774
2007-08-21,107.948,109.313,106.956,108.714,392457
2007-08-22,110.071,112.067,108.427,109.989,1177364
2007-08-23,110.156,111.081,108.955,109.621,795261
2007-08-24,109.859,109.859,106.292,108.796,393329
2007-08-27,108.705,109.859,107.667,107.834,339223
2007-08-28,107.206,107.605,102.881,103.132,454584
2007-08-29,103.676,106.161,102.54,106.108,520355
2007-08-30,104.953,106.579,104.509,105.682,310492
2007-08-31,107.595,107.724,105.81,106.347,266884
2007-09-04,105.562,108.871,104.962,108.029,184046
2007-09-05,107.161,108.029,105.74,107.495,303785
2007-09-06,108.638,108.638,106.265,107.455,285846
2007-09-07,106.126,106.282,104.175,104.628,354532
2007-09-10,104.776,105.506,102.752,104.325,217159
2007-09-11,104.436,108.492,104.436,108.019,425998
2007-09-12,107.455,107.667,104.823,106.099,375978
2007-09-13,106.607,108.814,105.959,108.806,195277
2007-09-14,108.096,109.128,106.893,108.483,270237
2007-09-17,108.908,109.508,108.029,108.345,224006
2007-09-18,109.007,116.569,109.007,116.217,776157
2007-09-19,116.569,120.017,116.291,117.022,754136
2007-09-20,116.854,117.234,113.176,114.322,343593
2007-09-21,114.565,117.308,114.489,116.624,344616
2007-09-24,116.677,116.677,113.122,113.184,217302
2007-09-25,113.456,115.783,112.549,115.783,360223
2007-09-26,115.866,116.448,113.795,115.708,305099
2007-09-27,115.718,118.344,115.671,118.344,273304
2007-09-28,118.344,119.14,118.149,118.896,273446
2007-10-01,119.35,120.829,118.712,120.485,529543
2007-10-02,121.087,122.076,120.441,121.208,322600
2007-10-03,120.82,123.49,120.336,122.594,452976
2007-10-04,122.353,122.41,118.075,121.401,657155
2007-10-05,121.651,123.055,121.163,122.962,268781
2007-10-08,122.962,123.499,122.104,122.89,292552
2007-10-09,122.934,127.731,122.594,127.713,620257
2007-10-10,127.713,127.797,125.607,127.056,460849
2007-10-11,128.045,128.96,124.637,126.086,384142
2007-10-12,126.031,126.947,124.995,126.179,501102
2007-10-15,125.846,125.921,123.627,124.322,320408
2007-10-16,124.786,126.567,123.877,126.326,375102
2007-10-17,131.992,136.308,128.758,134.384,1877687
2007-10-18,128.573,131.659,128.074,131.338,1745260
2007-10-19,131.14,132.712,127.27,128.027,719137
2007-10-22,127.547,130.901,126.393,130.18,336598
2007-10-23,130.792,131.613,129.673,131.41,596192
2007-10-24,131.103,131.26,126.336,129.756,751657
2007-10-25,131.992,135.697,131.705,133.814,1747158
2007-10-26,135.088,139.163,134.144,136.067,1055147
2007-10-29,136.63,136.63,134.413,134.958,384283
2007-10-30,134.782,136.595,134.413,135.541,822390
2007-10-31,135.752,142.155,135.549,141.889,872412
2007-11-01,140.568,140.78,136.252,137.436,583651
2007-11-02,138.387,138.657,133.315,136.677,869785
2007-11-05,136.372,136.372,133.229,134.053,1128318
2007-11-06,134.754,135.19,131.483,134.958,585110
2007-11-07,132.424,134.375,131.308,131.817,780174
2007-11-08,131.659,133.176,127.464,130.891,691428
2007-11-09,128.083,133.229,127.351,131.103,551724
2007-11-12,132.502,134.384,129.212,129.571,708400
2007-11-13,129.858,134.45,129.858,134.163,478028
2007-11-14,134.654,136.179,133.186,134.514,522110
2007-11-15,134.394,135.308,133.454,134.754,722195
2007-11-16,135.419,135.419,129.783,131.808,704549
2007-11-19,129.608,130.503,125.764,126.402,721667
2007-11-20,127.196,131.17,125.237,128.758,541936
2007-11-21,128.009,130.541,124.874,128.5,923312
2007-11-23,130.596,131.447,129.561,130.671,334410
2007-11-26,130.605,131.17,128.083,128.147,396708
2007-11-27,128.998,131.863,127.695,131.659,453566
2007-11-28,132.511,138.175,132.511,137.426,1065505
2007-11-29,137.148,137.565,134.792,135.514,421912
2007-11-30,138.303,139.097,135.449,136.04,428000
2007-12-03,138.379,139.735,135.227,139.487,591968
2007-12-04,139.21,140.494,138.275,139.356,707387
2007-12-05,143.516,143.516,136.706,138.49,666801
2007-12-06,139.21,146.111,138.683,146.03,668562
2007-12-07,146.981,148.368,145.114,146.186,518296
2007-12-10,147.462,153.984,147.119,151.583,809575
2007-12-11,153.321,153.321,145.475,146.547,883024
2007-12-12,150.835,150.835,140.568,142.629,1292619
2007-12-13,140.577,143.304,138.877,143.304,496620
2007-12-14,142.629,144.273,141.14,143.286,451373
2007-12-17,143.635,143.635,139.366,139.366,404358
2007-12-18,141.798,142.471,138.155,140.088,604794
2007-12-19,138.008,143.026,138.008,141.528,593552
2007-12-20,142.009,142.582,139.451,140.697,177780
2007-12-21,143.276,149.486,143.1,148.221,713298
2007-12-24,149.494,150.993,148.82,150.501,164772
2007-12-26,150.087,153.053,147.268,152.222,462017
2007-12-27,149.662,151.677,148.57,149.691,631484
2007-12-28,148.11,151.314,147.822,150.41,762495
2007-12-31,150.658,150.658,146.584,148.646,344917
2008-01-02,148.646,149.071,145.893,147.637,318660
2008-01-03,149.375,155.713,149.375,154.826,1201789
2008-01-04,155.999,155.999,143.017,144.669,962345
2008-01-07,146.971,146.971,140.418,141.731,1231760
2008-01-08,143.674,144.394,137.914,137.914,817141
2008-01-09,138.914,140.41,134.754,136.982,874018
2008-01-10,136.677,145.316,133.943,143.191,2276334
2008-01-11,141.935,142.481,138.239,139.91,442786
2008-01-14,141.243,143.286,141.04,142.905,535815
2008-01-15,144.218,144.218,138.422,138.757,709369
2008-01-16,137.187,140.549,132.544,139.663,1527232
2008-01-17,147.268,149.494,139.025,140.549,2301645
2008-01-18,140.66,142.777,136.457,138.184,1340262
2008-01-22,133.711,142.362,130.293,139.21,1621514
2008-01-23,137.602,146.011,132.739,142.638,1374624
2008-01-24,146.251,150.391,144.273,146.39,991072
2008-01-25,147.664,149.524,142.295,142.674,640594
2008-01-28,142.674,145.187,140.41,144.191,432845
2008-01-29,145.919,150.668,145.428,150.484,807100
2008-01-30,144.135,159.069,144.135,148.11,1555355
2008-01-31,143.849,151.619,143.849,151.103,683323
2008-02-01,153.079,153.079,147.961,151.214,1013945
2008-02-04,149.126,151.084,147.702,150.716,481353
2008-02-05,148.449,149.393,143.728,143.754,779583
2008-02-06,143.035,146.196,139.487,140.271,759312
2008-02-07,140.707,142.112,139.523,140.366,836242
2008-02-08,140.966,143.248,139.643,140.512,484452
2008-02-11,141.243,141.243,137.397,138.589,545751
2008-02-12,138.49,142.749,138.49,141.696,530839
2008-02-13,142.194,143.267,139.597,141.224,542734
2008-02-14,141.798,143.358,135.8,136.198,1063271
2008-02-15,135.419,135.429,131.577,134.246,616454
2008-02-19,136.114,136.613,123.547,129.164,3532834
2008-02-20,126.502,132.641,123.99,130.855,973197
2008-02-21,130.293,132.502,128.49,128.943,434161
2008-02-22,128.877,129.377,122.944,127.25,1161602
2008-02-25,126.632,133.477,125.644,132.685,712608
2008-02-26,129.589,137.814,129.589,135.661,820530
2008-02-27,133.971,140.366,133.645,138.045,641239
2008-02-28,138.561,139.275,134.691,135.217,486497
2008-02-29,135.17,135.17,131.863,132.521,761388
2008-03-03,131.308,132.037,125.986,131.742,1381284
2008-03-04,130.605,136.908,130.605,136.409,1094231
2008-03-05,137.075,140.707,135.078,138.821,1399377
2008-03-06,136.973,136.973,126.179,126.827,1314336
2008-03-07,126.68,130.716,123.99,125.884,1273880
2008-03-10,125.153,127.142,121.356,121.77,688505
2008-03-11,125.467,129.018,123.758,129.018,858083
2008-03-12,129.589,132.553,125.357,125.829,749821
2008-03-13,123.15,129.367,120.366,127.86,1294766
2008-03-14,130.312,130.312,121.521,122.713,794973
2008-03-17,118.964,123.018,113.63,121.486,1302295
2008-03-18,124.286,128.305,120.043,128.129,1279796
2008-03-19,133.711,136.114,129.783,130.312,2379506
2008-03-20,130.283,142.185,127.648,141.326,1285755
2008-03-24,137.315,159.003,134.256,153.975,2264325
2008-03-25,152.267,158.367,150.973,155.454,871227
2008-03-26,154.752,155.64,150.529,151.619,669281
2008-03-27,145.097,147.36,138.49,138.868,1590802
2008-03-28,137.158,143.321,136.742,136.742,813645
2008-03-31,136.63,142.768,135.458,140.005,475783
2008-04-01,142.629,151.61,142.629,151.149,1136782
2008-04-02,151.168,151.85,145.954,150.096,871275
2008-04-03,149.309,154.531,146.408,153.108,557206
2008-04-04,152.047,154.421,148.905,150.825,643356
2008-04-07,154.956,155.77,150.668,150.668,453518
2008-04-08,150.863,155.207,149.403,152.358,723491
2008-04-09,152.228,153.118,147.433,150.343,611582
2008-04-10,150.078,153.423,149.319,151.094,310364
2008-04-11,142.645,147.286,141.326,142.267,845776
2008-04-14,141.935,142.591,138.008,139.117,544097
2008-04-15,140.725,141.519,135.743,140.717,1074721
2008-04-16,138.5,142.803,137.804,140.837,1195842
2008-04-17,138.332,139.005,135.577,138.49,1011579
2008-04-18,141.897,144.301,139.423,140.123,1251296
2008-04-21,137.177,140.418,136.908,138.394,546807
2008-04-22,137.048,137.63,131.456,133.426,825228
2008-04-23,132.667,134.183,130.819,132.712,424674
2008-04-24,131.521,139.338,131.521,138.858,742901
2008-04-25,140.161,141.721,135.929,139.431,436602
2008-04-28,138.914,140.356,136.796,138.968,362592
2008-04-29,138.49,139.144,136.074,137.675,473273
2008-04-30,140.228,141.04,137.758,138.37,608481
2008-05-01,137.305,145.724,137.305,145.308,750850
2008-05-02,146.722,149.18,144.836,148.292,526313
2008-05-05,145.706,150.835,145.688,147.702,568567
2008-05-06,148.449,150.944,144.521,150.132,1015772
2008-05-07,151.149,151.149,144.836,145.475,684801
2008-05-08,147.074,147.36,143.977,147.044,370512
2008-05-09,146.706,148.636,143.719,145.355,336912
2008-05-12,146.889,150.234,146.077,148.006,933002
2008-05-13,149.292,149.3,145.114,147.258,589296
2008-05-14,146.676,148.93,145.836,146.215,550248
2008-05-15,146.215,150.4,145.245,150.234,348596
2008-05-16,150.263,150.263,146.4,148.387,255109
2008-05-19,148.792,150.787,145.226,146.242,398921
2008-05-20,144.967,144.967,140.069,141.696,601880
2008-05-21,141.935,142.119,136.898,137.666,302001
2008-05-22,136.742,140.503,136.188,139.441,468137
2008-05-23,139.699,145.4,139.699,142.98,969504
2008-05-27,143.286,147.222,142.739,147.158,531734
2008-05-28,148.11,148.221,144.669,147.702,284244
2008-05-29,147.185,153.948,146.742,151.87,528076
2008-05-30,152.914,156.008,152.766,154.274,413863
2008-06-02,153.432,153.432,148.292,150.935,392047
2008-06-03,150.326,151.113,146.528,149.042,851251
2008-06-04,148.784,150.4,147.472,148.126,580187
2008-06-05,149.134,153.274,149.134,153.274,534308
2008-06-06,151.362,151.434,146.39,146.39,394999
2008-06-09,146.408,149.162,144.007,146.648,377227
2008-06-10,146.4,147.748,143.94,145.346,633620
2008-06-11,144.894,144.911,139.071,139.21,710320
2008-06-12,139.876,142.777,137.63,139.172,942666
2008-06-13,140.899,144.152,139.191,144.152,785158
2008-06-16,143.157,145.245,140.577,143.081,663310
2008-06-17,144.152,145.919,139.523,140.29,580517
2008-06-18,139.035,143.063,138.5,140.549,696147
2008-06-19,140.228,141.632,136.973,141.261,767303
2008-06-20,140.023,140.402,133.071,135.088,850982
2008-06-23,140.318,141.326,135.308,136.845,1078959
2008-06-24,138.978,138.978,131.447,133.1,1065282
2008-06-25,132.712,134.691,129.088,129.987,1080229
2008-06-26,127.547,127.917,123.647,123.887,937963
2008-06-27,125.143,125.652,121.096,121.77,4251246
2008-06-30,124.846,124.846,117.851,121.391,1443316
2008-07-01,119.131,122.51,116.789,120.691,1501533
2008-07-02,122.038,123.435,114.369,115.293,1761099
2008-07-03,116.136,116.559,113.122,116.273,857035
2008-07-07,116.569,117.834,111.247,112.575,1594415
2008-07-08,111.357,119.35,110.627,119.35,1157985
2008-07-09,119.35,120.336,113.852,114.277,1235457
2008-07-10,115.393,122.057,113.972,118.573,1351060
2008-07-11,116.16,121.33,114.978,119.794,1699291
2008-07-14,120.95,122.722,114.054,114.259,976560
2008-07-15,113.316,116.032,107.124,112.549,2151710
2008-07-16,112.724,123.315,111.247,122.694,3584352
2008-07-17,131.65,147.84,127.122,142.803,3735050
2008-07-18,142.545,152.851,140.218,149.514,2440797
2008-07-21,148.83,152.905,144.2,146.205,1088728
2008-07-22,145.355,151.501,139.91,151.501,1261732
2008-07-23,148.876,154.052,147.535,152.627,1398215
2008-07-24,153.505,153.505,144.608,145.355,1018551
2008-07-25,145.522,150.9,143.607,149.699,732975
2008-07-28,149.088,151.61,143.367,143.616,826443
2008-07-29,145.17,151.694,143.987,151.694,868179
2008-07-30,152.156,155.297,146.279,151.87,731886
2008-07-31,149.504,151.722,148.144,148.589,608303
2008-08-01,149.134,151.511,145.17,150.391,827794
2008-08-04,149.422,151.261,147.084,149.071,543616
2008-08-05,148.846,156.519,148.846,156.519,1001466
2008-08-06,156.351,156.408,152.008,153.321,541657
2008-08-07,152.358,152.999,147.258,148.915,672620
2008-08-08,148.349,154.94,147.61,152.636,453994
2008-08-11,152.194,158.625,150.087,158.217,1010730
2008-08-12,157.349,160.38,152.396,154.013,1024955
2008-08-13,154.023,154.504,150.132,150.944,757446
2008-08-14,149.514,152.859,146.666,149.134,2215268
2008-08-15,150.039,152.358,146.907,148.579,454835
2008-08-18,148.579,149.071,144.144,144.191,344002
2008-08-19,142.267,143.977,140.161,142.768,639334
2008-08-20,142.214,145.643,140.725,144.403,569639
2008-08-21,140.817,145.53,140.817,145.003,364733
2008-08-22,145.633,146.696,143.239,146.279,423229
2008-08-25,145.698,145.698,141.677,141.677,540613
2008-08-26,142.047,143.063,139.607,142.398,477895
2008-08-27,142.267,146.676,141.049,146.03,438546
2008-08-28,145.428,149.975,144.903,149.975,465423
2008-08-29,148.958,150.42,148.231,148.958,368598
2008-09-02,151.556,155.713,149.337,150.658,742266
2008-09-03,150.658,153.053,147.193,151.917,409841
2008-09-04,150.372,151.123,144.356,144.626,463970
2008-09-05,143.977,145.954,139.134,145.059,642021
2008-09-08,152.914,154.735,144.967,153.366,907682
2008-09-09,151.87,153.303,144.54,144.54,1100690
2008-09-10,145.594,151.565,141.99,148.387,764406
2008-09-11,143.977,151.814,142.712,151.418,884865
2008-09-12,149.799,150.012,137.647,139.21,2031900
2008-09-15,138.081,150.096,137.436,137.814,2135572
2008-09-16,131.502,145.409,131.502,145.409,1365197
2008-09-17,132.843,143.063,123.831,128.914,2242217
2008-09-18,133.349,147.433,116.041,142.491,3175487
2008-09-19,154.485,170.999,135.587,143.977,2886129
2008-09-22,143.977,143.977,129.395,129.395,1293664
2008-09-23,132.406,136.788,126.835,126.871,721447
2008-09-24,130.033,136.188,127.611,135.024,576602
2008-09-25,140.161,144.403,131.032,131.218,1179735
2008-09-26,129.949,138.905,125.108,137.824,644788
2008-09-29,135.752,136.778,125.903,130.966,800946
2008-09-30,134.384,142.112,130.321,133.377,599186
2008-10-01,130.966,130.993,121.153,123.647,996247
2008-10-02,123.435,123.435,114.398,117.983,1112506
2008-10-03,120.043,133.711,120.043,125.117,1057821
2008-10-06,119.331,123.229,115.47,117.946,562149
2008-10-07,122.048,127.676,117.41,117.41,508594
2008-10-08,114.489,123.766,112.603,114.489,716684
2008-10-09,119.35,119.35,102.873,105.275,1653802
2008-10-10,101.487,111.828,90.6635,109.007,2164097
2008-10-13,116.569,124.109,111.485,123.315,1158196
2008-10-14,127.547,128.887,112.04,116.032,1145368
2008-10-15,111.089,115.063,98.0404,98.0404,1369905
2008-10-16,99.9166,101.803,90.5276,100.368,1339267
2008-10-17,97.5319,104.093,96.6722,102.002,1473217
2008-10-20,104.333,104.823,94.0483,98.2329,1087662
2008-10-21,94.2884,94.2884,86.5622,89.266,2116194
2008-10-22,85.1374,89.2486,77.1584,82.1947,1587109
2008-10-23,82.6173,86.4681,73.1282,77.4005,1224678
2008-10-24,68.152,83.1052,68.152,79.8773,1494176
2008-10-27,76.9716,79.7716,73.4028,73.4028,631179
2008-10-28,78.3533,87.7439,74.3399,87.7439,1233052
2008-10-29,88.0815,95.2399,82.9731,90.0341,1171156
2008-10-30,94.3334,94.3334,86.9235,88.9641,834920
2008-10-31,89.0978,91.3788,87.3236,90.062,721045
2008-11-03,88.4019,94.9167,87.0871,94.3896,789951
2008-11-04,95.9423,101.42,94.7967,98.7607,1056800
2008-11-05,96.6722,97.9192,93.2253,93.6413,977430
2008-11-06,92.6245,95.1753,84.3572,84.7888,1092853
2008-11-07,85.629,88.6092,82.5579,86.1204,643689
2008-11-10,88.2431,88.8678,78.7702,79.2376,767239
2008-11-11,75.4626,80.6875,73.0045,78.844,2200278
2008-11-12,75.3638,78.3533,72.279,72.9971,1073138
2008-11-13,73.7032,81.6026,72.2856,81.3725,1704479
2008-11-14,79.6786,81.8492,75.4312,75.5061,873541
2008-11-17,74.691,77.9383,71.8124,72.9565,1278624
2008-11-18,71.9953,74.3287,70.6387,72.8484,1024040
2008-11-19,72.0675,72.7632,67.6363,67.7998,1665545
2008-11-20,65.8112,74.7549,65.8112,68.3764,1602538
2008-11-21,69.8642,74.9164,64.9897,74.6688,1468786
2008-11-24,76.7805,80.5509,73.2529,79.6294,1329573
2008-11-25,82.1947,82.8981,77.0826,80.5342,944328
2008-11-26,78.6831,86.1382,78.396,85.5188,414743
2008-11-28,84.6889,86.2426,84.1569,86.2158,147184
2008-12-01,82.6902,83.312,73.2374,73.4093,847082
2008-12-02,74.4312,77.8617,71.8595,77.7275,878453
2008-12-03,74.7392,83.5642,74.3287,83.5293,734797
2008-12-04,81.7169,84.2675,78.2109,79.3652,686213
2008-12-05,78.3864,88.1275,77.4772,87.964,876916
2008-12-08,89.1145,95.166,88.6618,94.7042,877780
2008-12-09,91.6171,94.1591,89.7645,91.2688,1010580
2008-12-10,90.8816,92.8186,88.8586,90.9952,616807
2008-12-11,89.7458,92.2455,80.9592,81.3483,897414
2008-12-12,78.2247,83.0978,78.2247,82.3844,689858
2008-12-15,81.4545,81.9564,78.0577,79.4086,368146
2008-12-16,80.6969,88.6268,80.6969,88.6268,1488175
2008-12-17,86.5362,90.2606,84.3397,89.3559,813177
2008-12-18,91.498,93.0216,86.0078,87.2452,998819
2008-12-19,88.0999,93.752,86.9846,93.5389,926307
2008-12-22,93.2253,93.4559,89.5082,91.3962,413988
2008-12-23,92.0977,92.0977,87.5336,88.4288,839264
2008-12-24,87.7183,88.9464,86.7924,87.9189,434771
2008-12-26,88.2858,88.2858,85.1115,86.6583,310020
2008-12-29,86.2843,86.2843,82.8889,85.1633,862928
2008-12-30,86.2426,88.9105,84.4858,88.9023,700942
2008-12-31,89.1673,92.6058,88.5157,92.0054,790040
2009-01-02,91.1782,95.9978,88.6175,95.396,1002958
2009-01-05,94.6107,98.2896,94.2791,95.1753,1010472
2009-01-06,95.9978,97.3747,94.5918,95.8686,1132226
2009-01-07,95.3238,95.3238,89.1221,89.7014,1405329
2009-01-08,89.1951,92.0054,86.784,91.2779,1027557
2009-01-09,91.9112,91.9112,86.6989,87.3062,721324
2009-01-12,87.1057,87.5336,83.3879,84.7141,718234
2009-01-13,84.4442,88.3931,83.9313,87.0798,751840
2009-01-14,84.9921,85.1115,81.0896,82.0128,705049
2009-01-15,81.5628,82.8297,77.1371,79.9899,883802
2009-01-16,81.6026,82.452,77.6981,80.342,1019991
2009-01-20,78.1177,78.396,70.4558,70.927,2766452
2009-01-21,67.3693,74.9803,65.9561,74.398,4712889
2009-01-22,71.7162,74.898,68.5132,73.5506,2133246
2009-01-23,70.7616,77.3117,70.6813,76.6944,989443
2009-01-26,78.3165,79.1582,72.4556,73.4028,983535
2009-01-27,74.1503,74.9591,70.7275,74.3232,866811
2009-01-28,75.9221,82.3371,75.9221,81.9564,1281692
2009-01-29,79.55,80.8529,73.9433,74.2797,1148180
2009-01-30,74.7392,76.0245,73.2993,74.6014,1092701
2009-02-02,73.1227,76.7112,72.3603,75.7428,679238
2009-02-03,76.2314,77.0503,73.315,74.9164,866599
2009-02-04,73.656,79.3652,72.8547,78.0418,1222656
2009-02-05,76.1207,81.0896,76.0949,79.7266,1106801
2009-02-06,79.2719,84.5262,79.2376,83.9997,1008294
2009-02-09,83.3038,83.4128,80.7744,81.4694,804018
2009-02-10,80.2469,83.0978,77.4339,78.1343,1241765
2009-02-11,76.4516,79.5417,75.9163,78.2109,1154253
2009-02-12,77.295,78.5576,74.799,78.1566,798759
2009-02-13,77.4727,78.5252,75.8583,76.5319,581642
2009-02-17,75.2869,75.2869,72.001,72.2717,696794
2009-02-18,74.9433,74.9433,70.5641,73.0637,676471
2009-02-19,71.2431,74.522,70.1322,70.5841,929994
2009-02-20,68.7459,72.0987,67.6279,70.6739,2293015
2009-02-23,71.4493,71.7301,66.5143,67.1048,1308837
2009-02-24,68.5003,73.8085,67.4027,73.4028,1377296
2009-02-25,72.717,74.4258,69.6732,72.3898,1174111
2009-02-26,73.5441,74.8843,68.5696,69.0726,1109154
2009-02-27,68.1436,70.1988,66.2388,66.3842,1999109
2009-03-02,65.6871,67.1253,62.7884,63.3058,1701718
2009-03-03,64.7087,65.291,61.5834,62.1019,2042929
2009-03-04,63.7272,67.992,62.8105,66.0598,2212383
2009-03-05,63.4112,65.985,61.9121,62.6858,1099723
2009-03-06,65.1549,65.1549,60.9641,63.3567,1146250
2009-03-09,62.0545,64.1996,61.3687,62.3291,786067
2009-03-10,63.6422,68.9245,63.255,68.9114,1177542
2009-03-11,69.2396,73.0258,67.8987,72.2088,1293236
2009-03-12,71.9953,76.5883,70.4881,76.2554,1106195
2009-03-13,74.9164,76.2852,72.3733,74.0534,1035941
2009-03-16,74.6688,75.6965,70.9326,71.2431,1073169
2009-03-17,71.5277,75.214,70.442,75.214,780093
2009-03-18,73.7114,83.9737,73.1227,83.629,1897732
2009-03-19,82.6737,83.629,77.7275,78.0244,1672379
2009-03-20,78.6535,79.9075,77.3322,78.1407,1136967
2009-03-23,80.781,91.959,79.4872,91.8833,2211540
2009-03-24,88.4019,95.3238,87.8421,88.0649,1784665
2009-03-25,89.1673,92.1717,85.98,90.8907,1282833
2009-03-26,90.8907,93.8167,87.5509,93.7147,1780074
2009-03-27,91.7178,91.7178,87.2286,87.4383,1684060
2009-03-30,84.7224,88.7599,84.6042,85.629,1719820
2009-03-31,86.7258,89.7549,84.6363,89.159,1415646
2009-04-01,88.3744,90.8001,87.8929,89.6201,1900438
2009-04-02,91.1782,95.2306,89.7282,93.5389,1755477
2009-04-03,92.4766,94.7212,92.0331,94.6107,1037834
2009-04-06,92.8924,94.9799,91.4055,93.5118,1211551
2009-04-07,91.0414,92.1903,87.7709,88.1626,1192127
2009-04-08,88.1811,90.413,86.1991,88.4891,1792044
2009-04-09,92.9294,95.2029,90.5046,94.639,1231867
2009-04-13,93.1053,96.6441,92.1807,95.5538,1399743
2009-04-14,94.8883,95.5538,90.4594,90.646,1101352
2009-04-15,90.2689,95.5728,89.1221,95.3238,981539
2009-04-16,94.0934,97.7076,90.8631,93.6505,1023737
2009-04-17,89.9361,94.4814,88.9105,93.1974,1247345
2009-04-20,92.5136,92.5136,84.6132,84.7454,1638417
2009-04-21,82.277,95.2487,81.6911,95.1753,2275643
2009-04-22,93.5948,97.7076,91.8093,93.3547,2470081
2009-04-23,95.5814,101.534,93.5577,101.283,2142022
2009-04-24,99.6858,104.712,98.1136,103.629,1856872
2009-04-27,102.863,105.092,101.507,102.457,1002711
2009-04-28,102.022,102.466,100.497,100.702,752462
2009-04-29,103.287,104.194,101.172,103.539,932588
2009-04-30,103.511,104.877,100.433,100.481,984286
2009-05-01,101.301,102.439,99.0848,101.803,1691187
2009-05-04,103.011,108.52,103.002,108.345,1169527
2009-05-05,107.161,110.12,106.632,108.104,1488036
2009-05-06,108.345,109.979,105.248,106.69,1581620
2009-05-07,108.767,108.767,98.5019,99.066,2383077
2009-05-08,101.579,102.476,98.0853,101.745,1760758
2009-05-11,99.6381,101.007,97.1706,97.4027,905115
2009-05-12,97.4027,100.462,95.4055,98.094,1171628
2009-05-13,96.4414,97.8195,94.4274,94.6484,1255966
2009-05-14,94.9988,97.5124,94.1121,96.0255,899834
2009-05-15,96.0161,98.8895,93.8074,96.5427,1374713
2009-05-18,98.2622,99.4631,96.1924,98.9367,1446439
2009-05-19,99.7853,99.7853,95.0734,95.7572,1227994
2009-05-20,97.2075,98.1235,93.5948,94.0661,762635
2009-05-21,92.8371,97.2919,92.2178,97.1792,2022145
2009-05-22,98.1792,102.291,96.9954,101.283,1289845
2009-05-26,99.9076,106.236,99.656,106.236,1479279
2009-05-27,106.255,107.667,101.864,102.199,858563
2009-05-28,102.439,105.535,102.062,105.136,695274
2009-05-29,105.572,109.343,103.742,109.343,1550621
2009-06-01,111.717,113.656,108.335,113.114,1170298
2009-06-02,113.723,115.421,111.819,114.811,1087035
2009-06-03,114,115.005,111.328,112.797,1176863
2009-06-04,113.316,114.286,111.328,113.232,1113194
2009-06-05,115.081,116.402,111.902,112.3,1548287
2009-06-08,115.866,116.967,112.927,116.117,1311716
2009-06-09,118.573,126.031,116.145,124.894,2683459
2009-06-10,123.435,125.125,121.078,122.427,1422953
2009-06-11,123.563,126.022,122.435,125.181,1083095
2009-06-12,123.15,123.435,116.726,121.078,2337717
2009-06-15,118.509,119.738,113.924,116.327,1803367
2009-06-16,116.746,118.296,115.431,116.179,1703422
2009-06-17,116.633,118.334,113.647,114.674,1032889
2009-06-18,115.393,118.499,114.877,116.835,697444
2009-06-19,118.324,120.328,117.558,119.989,774290
2009-06-22,118.916,119.671,114.683,114.702,817378
2009-06-23,115.293,117.151,114.811,115.072,732204
2009-06-24,114.953,119.913,114.953,118.935,813966
2009-06-25,119.121,121.994,118.222,120.207,999682
2009-06-26,121.163,122.038,120.295,121.975,1292374
2009-06-29,121.032,122.011,120.059,120.643,570741
2009-06-30,121.985,121.985,119.073,120.275,403213
2009-07-01,120.745,120.829,118.315,118.509,616846
2009-07-02,117.983,117.983,114.953,114.953,463134
2009-07-06,115.025,115.411,112.966,114,871595
2009-07-07,115.153,115.153,111.126,111.199,853358
2009-07-08,113.316,113.316,109.313,110.663,1034634
2009-07-09,110.1,114.777,110.09,114.037,663199
2009-07-10,114.156,114.768,112.455,113.934,482758
2009-07-13,115.627,118.029,113.546,118.009,764481
2009-07-14,118.315,118.721,116.217,118.417,875142
2009-07-15,119.646,123.647,118.721,123.48,675528
2009-07-16,123.435,123.527,120.312,122.816,524723
2009-07-17,121.826,123.49,121.826,123.288,449152
2009-07-20,124.451,127.038,123.48,126.705,794798
2009-07-21,124.479,126.78,122.353,126.291,1253188
2009-07-22,124.212,127.454,123.082,127.204,1118834
2009-07-23,127.547,136.898,127.327,135.679,1999594
2009-07-24,134.635,135.644,130.041,131.779,999678
2009-07-27,131.18,132.667,129.858,130.293,829410
2009-07-28,129.94,132.215,128.666,130.383,767787
2009-07-29,129.589,130.605,129.184,129.766,477983
2009-07-30,130.155,133.943,130.155,131.218,680431
2009-07-31,132.158,132.158,129.774,130.644,403389
2009-08-03,131.724,134.116,131.724,134.116,600105
2009-08-04,133.276,136.447,132.26,136.179,754608
2009-08-05,135.605,138.018,134.82,137.565,673403
2009-08-06,137.379,139.579,134.514,135.679,798149
2009-08-07,135.966,139.487,135.8,138.831,459895
2009-08-10,139.523,139.523,135.088,136.299,306571
2009-08-11,136.299,137.379,134.108,136.29,681744
2009-08-12,136.114,139.857,135.791,137.879,631026
2009-08-13,138.248,139.727,135.375,136.179,475891
2009-08-14,137.039,137.794,134.83,135.605,452743
2009-08-17,132.148,134.958,129.246,129.561,1001652
2009-08-18,131.26,135.289,129.839,134.497,559888
2009-08-19,132.553,135.644,132.381,134.859,408156
2009-08-20,134.1,141.935,134.1,141.417,892601
2009-08-21,143.017,143.997,141.436,142.267,558537
2009-08-24,143.644,144.365,139.94,140.448,651061
2009-08-25,139.587,140.179,137.602,138.757,782568
2009-08-26,138.481,140.245,136.335,136.595,628869
2009-08-27,136.677,137.583,134.644,137.305,612341
2009-08-28,137.804,139.718,137.222,138.221,634228
2009-08-31,135.282,137.158,134.968,136.854,423743
2009-09-01,137,139.126,132.641,133.1,765419
2009-09-02,131.605,133.913,131.438,131.908,347678
2009-09-03,132.406,135.17,132.406,135.17,390555
2009-09-04,135.17,135.715,133.128,134.014,390894
2009-09-08,136.343,136.963,135.143,136.706,354740
2009-09-09,136.706,139.015,136.084,138.5,327266
2009-09-10,138.379,138.914,136.63,138.293,344382
2009-09-11,138.657,139.21,137.167,138.352,412362
2009-09-14,136.751,138.036,135.494,137.982,315149
2009-09-15,137.982,138.719,136.854,137.592,423722
2009-09-16,139.172,141.935,138.362,141.897,564758
2009-09-17,139.883,142.371,138.709,138.821,472118
2009-09-18,138.728,142.138,138.728,142.084,603287
2009-09-21,141.104,141.935,139.633,140.106,405607
2009-09-22,140.927,143.118,140.927,142.768,297675
2009-09-23,146.491,150.954,144.339,144.698,1079492
2009-09-24,145.485,146.758,139.735,141.426,650757
2009-09-25,141.436,141.436,139.21,139.699,382820
2009-09-28,140.827,146.666,140.761,146.666,592564
2009-09-29,146.676,148.542,146.251,146.815,608095
2009-09-30,148.368,149.874,145.806,148.656,598051
2009-10-01,147.342,149.264,143.108,143.173,574081
2009-10-02,142.112,145.383,141.243,141.881,531218
2009-10-05,142.861,146.242,141.945,146.149,509878
2009-10-06,148.1,150.206,144.191,146.149,814937
2009-10-07,146.732,147.011,144.394,146.39,473983
2009-10-08,147.36,148.958,146.215,146.612,464276
2009-10-09,147.084,148.915,146.4,148.478,468513
2009-10-12,148.441,149.799,148.162,149.292,482345
2009-10-13,148.672,148.718,145.816,146.576,333143
2009-10-14,148.449,155.64,148.221,154.992,750351
2009-10-15,154.18,156.241,153.321,155.077,421469
2009-10-16,153.948,155.733,152.774,154.651,267279
2009-10-19,157.442,160.389,156.647,158.033,752653
2009-10-20,161.701,164.559,160.223,162.211,1074229
2009-10-21,160.62,163.033,159.798,160.308,700514
2009-10-22,160.038,161.267,157.138,160.308,416185
2009-10-23,160.29,161.23,157.904,158.541,428843
2009-10-26,159.807,160.122,155.531,156.342,376127
2009-10-27,155.188,156.306,151.61,152.128,374660
2009-10-28,152.675,156.185,150.835,151.959,668974
2009-10-29,153.366,154.79,152.295,154.438,499709
2009-10-30,153.895,153.895,147.119,148.449,603699
2009-11-02,148.802,152.047,148.201,151.352,626058
2009-11-03,149.874,151.769,148.211,151.573,369462
2009-11-04,152.213,154.013,150.65,151.074,253777
2009-11-05,151.362,155.417,151.297,155.391,216399
2009-11-06,154.531,157.451,154.013,156.008,251019
2009-11-09,156.713,162.923,156.48,161.481,633559
2009-11-10,161.867,162.285,158.903,159.133,398675
2009-11-11,159.041,161.362,158.819,159.947,497411
2009-11-12,158.985,160.568,157.876,158.579,350557
2009-11-13,158.598,160.29,157.407,159.835,185082
2009-11-16,160.437,164.688,160.437,163.856,345415
2009-11-17,163.892,164.909,162.211,163.901,327013
2009-11-18,164.373,164.373,159.835,161.701,233255
2009-11-19,160.871,161.582,156.915,158.476,263057
2009-11-20,157.008,157.563,154.513,154.725,389574
2009-11-23,155.88,158.08,155.05,156.619,345503
2009-11-24,156.359,157.469,154.456,157.156,332804
2009-11-25,156.175,158.663,156.175,157.968,300071
2009-11-27,151.573,154.948,151.511,151.685,243033
2009-11-30,153.218,155.78,152.351,155.703,520783
2009-12-01,156.316,157.618,154.217,155.474,375574
2009-12-02,155.64,157.201,155.141,156.149,317930
2009-12-03,155.991,156.676,153.747,154.274,399671
2009-12-04,157.017,157.017,148.339,153.247,1283961
2009-12-07,152.684,154.92,150.835,151.9,799622
2009-12-08,150.835,154.697,150.52,153.487,456487
2009-12-09,153.941,155.999,152.228,155.64,333888
2009-12-10,155.399,157.71,155.399,156.018,283581
2009-12-11,156.028,156.564,154.421,154.964,276225
2009-12-14,155.03,156.472,153.747,155.087,228221
2009-12-15,155.483,155.999,153.366,155.594,547707
2009-12-16,156.666,161.543,156.666,160.805,589738
2009-12-17,159.605,162.477,158.913,161.065,518035
2009-12-18,161.342,164.346,160.759,163.753,1281130
2009-12-21,164.18,165.148,163.171,165.104,378303
2009-12-22,165.018,165.537,163.458,164.133,325079
2009-12-23,164.133,164.798,163.099,163.661,278804
2009-12-24,163.293,164.86,163.293,164.327,112598
2009-12-28,164.559,164.559,163.004,164.151,312248
2009-12-29,164.373,165.713,163.689,163.81,484481
2009-12-30,164.363,164.411,162.469,162.682,242800
2009-12-31,163.189,163.237,159.215,159.215,379597
2010-01-04,161.867,164.29,160.122,163.579,348113
2010-01-05,163.92,164.346,162.322,164.3,289852
2010-01-06,163.523,163.634,160.491,160.889,406042
2010-01-07,160.88,162.994,160.446,162.663,318297
2010-01-08,162.829,164.19,162.312,163.828,327220
2010-01-11,164.512,167.2,164.512,166.487,303080
2010-01-12,165.407,166.713,163.504,163.504,303413
2010-01-13,160.602,164.512,160.602,164.19,296545
2010-01-14,163.994,164.772,162.497,163.126,238896
2010-01-15,163.09,163.671,161.961,163.263,287197
2010-01-19,162.986,165.141,160.612,164.568,273564
2010-01-20,163.892,164.17,161.362,163.366,295959
2010-01-21,164.577,164.577,157.618,157.885,517205
2010-01-22,157.349,161.61,152.655,154.274,412371
2010-01-25,154.567,156.547,153.477,155.28,285146
2010-01-26,153.994,156.915,153.257,154.115,296155
2010-01-27,156.591,158.486,149.837,155.483,816968
2010-01-28,155.64,156.637,147.916,150.613,922900
2010-01-29,154.152,154.152,145.826,146.584,704513
2010-02-01,147.6,150.326,147.452,148.488,621775
2010-02-02,145.954,148.378,143.497,148.11,1045942
2010-02-03,147.978,152.128,147.472,151.288,879520
2010-02-04,148.636,149.209,144.339,144.866,788174
2010-02-05,144.301,145.698,137.517,143.164,1290445
2010-02-08,143.572,143.969,140.299,140.327,519631
2010-02-09,141.844,143.544,140.689,143.239,823643
2010-02-10,142.721,146.001,142.721,144.781,903239
2010-02-11,144.512,144.866,141.334,142.147,637415
2010-02-12,140.827,142.065,139.089,142.065,578394
2010-02-16,142.832,144.282,141.935,144.282,403986
2010-02-17,144.273,146.501,143.959,146.14,543123
2010-02-18,147.019,147.59,144.875,146.537,511703
2010-02-19,146.907,148.258,146.445,147.766,429861
2010-02-22,149.153,150.382,148.134,148.939,546733
2010-02-23,149.18,150.309,147.277,147.342,402470
2010-02-24,148.958,150.141,148.449,149.734,409038
2010-02-25,148.449,150.244,147.139,149.699,523615
2010-02-26,149.134,150.742,149.134,150.012,441134
2010-03-01,149.437,150.716,148.368,149.514,568317
2010-03-02,150.778,151.055,148.395,148.395,828579
2010-03-03,149.604,150.317,147.139,148.172,730418
2010-03-04,149.437,149.437,145.539,147.997,438365
2010-03-05,148.792,150.769,147.73,150.734,812491
2010-03-08,150.734,150.734,148.422,149.586,428546
2010-03-09,148.784,150.078,148.006,148.764,471133
2010-03-10,149.356,150.078,147.693,147.888,731972
2010-03-11,146.924,147.73,143.763,144.282,1066746
2010-03-12,145.336,146.537,142.861,143.977,877315
2010-03-15,143.329,146.215,143.063,145.475,561173
2010-03-16,146.39,146.39,144.403,145.594,423521
2010-03-17,150.835,155.409,150.511,152.793,1305655
2010-03-18,152.923,155.64,152.386,154.725,591964
2010-03-19,154.577,154.948,151.667,153.847,750562
2010-03-22,152.914,154.826,152.203,154.752,432937
2010-03-23,154.735,156.194,154.144,155.64,439143
2010-03-24,154.964,155.594,153.395,154.274,477500
2010-03-25,154.274,156.14,153.847,154.55,709471
2010-03-26,154.94,154.94,149.569,150.343,784641
2010-03-29,150.16,151.123,147.721,150.882,458775
2010-03-30,150.845,150.926,149.282,150.254,324860
2010-03-31,149.985,152.047,148.589,149.319,474608
2010-04-01,144.995,145.336,141.889,144.717,2380805
2010-04-05,144.469,144.469,140.946,141.243,941095
2010-04-06,139.597,140.641,135.8,136.142,2041859
2010-04-07,136.28,138.12,135.67,136.457,1629852
2010-04-08,135.458,140.28,135.347,140.261,1938337
2010-04-09,139.857,143.257,139.857,141.334,1129755
2010-04-12,140.817,141.935,140.318,141.085,818519
2010-04-13,141.04,142.415,140.254,141.852,489743
2010-04-14,142.768,144.995,142.277,144.967,855147
2010-04-15,145.355,145.539,141.677,141.731,845451
2010-04-16,141.326,141.713,136.613,137.647,1197514
2010-04-19,136.816,139.607,136.751,138.923,663273
2010-04-20,140.475,140.475,138.352,139.319,465890
2010-04-21,138.794,140.807,136.659,137.962,563912
2010-04-22,138.49,142.842,137.583,142.462,1018958
2010-04-23,141.852,145.272,141.852,144.698,862985
2010-04-26,140.088,140.088,131.927,132.315,2649549
2010-04-27,131.659,132.878,126.845,127.196,1519897
2010-04-28,128.785,130.957,124.219,126.455,1613430
2010-04-29,128.121,131.094,127.204,130.531,1020335
2010-04-30,129.894,130.245,125.108,126.179,1234663
2010-05-03,127.27,128.509,126.363,127.39,613950
2010-05-04,126.216,126.502,121.372,121.818,974494
2010-05-05,119.6,122.372,118.954,119.869,1117909
2010-05-06,119.164,123.038,114.664,117.688,1865415
2010-05-07,117.668,120.653,116.236,118.029,1797350
2010-05-10,121.041,124.192,119.73,121.078,871339
2010-05-11,119.738,119.738,116.411,117.224,1371418
2010-05-12,117.622,119.441,117.243,119.286,676519
2010-05-13,119.48,120.174,117.983,118.205,458273
2010-05-14,117.668,118.425,115.646,116.384,754004
2010-05-17,116.245,118.417,114.582,117.234,805509
2010-05-18,118.121,120.534,114.857,115.541,849976
2010-05-19,115.153,116.337,112.455,115.183,781030
2010-05-20,113.674,113.674,109.794,109.794,959247
2010-05-21,109.121,114.527,108.345,114.149,1561604
2010-05-24,114.839,116.366,111.042,111.042,855074
2010-05-25,108.362,111.475,106.607,111.385,1023404
2010-05-26,112.966,113.674,111.318,112.474,1568201
2010-05-27,115.627,118.287,114.072,118.222,1057629
2010-05-28,118.296,119.359,114.305,115.126,839833
2010-06-01,113.176,115.126,111.717,111.902,493778
2010-06-02,113.436,113.621,111.467,112.974,723115
2010-06-03,115.126,115.126,111.228,112.356,515602
2010-06-04,110.376,111.328,109.046,109.333,846643
2010-06-07,110.128,111.209,107.834,107.964,796568
2010-06-08,107.624,108.621,104.103,107.327,1446851
2010-06-09,108.936,108.936,105.877,106.218,740481
2010-06-10,107.106,108.714,105.562,107.65,846957
2010-06-11,105.672,109.184,105.672,109.093,479612
2010-06-14,108.991,110.515,108.307,108.879,614466
2010-06-15,109.721,111.975,108.936,111.967,500743
2010-06-16,110.607,112.05,109.952,110.765,483850
2010-06-17,111.257,111.338,108.104,109.267,497923
2010-06-18,108.936,110.035,108.629,108.879,479882
2010-06-21,110.228,110.977,107.677,108.279,592985
2010-06-22,107.605,108.916,106.828,106.838,358839
2010-06-23,106.579,107.401,105.562,106.311,437089
2010-06-24,106.013,106.153,103.252,103.363,439232
2010-06-25,103.307,106.718,103.077,104.472,986928
2010-06-28,104.757,105.488,103.881,104.333,354849
2010-06-29,102.466,102.818,99.5844,99.841,685365
2010-06-30,99.3421,100.821,98.0853,98.3278,454027
2010-07-01,99.6659,99.6659,94.9354,96.2278,933033
2010-07-02,96.3304,98.733,95.4891,97.8997,778195
2010-07-06,98.8344,101.192,98.3082,99.5923,689958
2010-07-07,99.5844,101.941,99.1768,101.854,484950
2010-07-08,102.798,104.417,102.089,104.417,674863
2010-07-09,104.194,106.459,103.252,106.255,544296
2010-07-12,105.544,106.737,104.85,105.692,283306
2010-07-13,106.441,108.658,106.347,107.605,535014
2010-07-14,107.447,107.502,104.971,106.45,389390
2010-07-15,106.136,106.533,103.53,105.591,406359
2010-07-16,104.86,104.877,102.124,102.217,525508
2010-07-19,102.873,103.039,100.702,101.579,294375
2010-07-20,100.359,102.466,99.5844,102.374,646140
2010-07-21,103.058,103.511,96.6817,98.2984,1644511
2010-07-22,99.1858,104.368,98.733,103.658,856247
2010-07-23,103.077,106.662,102.881,105.949,676913
2010-07-26,106.45,109.637,106.274,109.471,640660
2010-07-27,109.933,111.515,107.791,108.019,566561
2010-07-28,108.473,109.721,106.55,107.667,449990
2010-07-29,108.345,109.702,106.746,108.51,638913
2010-07-30,107.401,109.174,106.956,107.955,457439
2010-08-02,109.721,112.125,109.721,111.679,538367
2010-08-03,111.679,111.717,109.952,110.275,503540
2010-08-04,110.146,110.554,107.791,110.016,713742
2010-08-05,109.343,110.793,109.046,110.08,323688
2010-08-06,109.601,109.601,105.764,107.762,791452
2010-08-09,108.565,109.961,108.039,109.471,429037
2010-08-10,108.946,110.395,107.964,109.286,480672
2010-08-11,106.145,107.188,104.712,104.86,491036
2010-08-12,104.056,104.056,102.354,102.484,617475
2010-08-13,102.15,105.544,102.15,103.927,430512
2010-08-16,103.132,103.676,102.15,103.41,441951
2010-08-17,104.417,105.164,103.77,104.166,296383
2010-08-18,104.028,104.731,102.494,103.206,331714
2010-08-19,102.838,103.814,100.803,101.007,599440
2010-08-20,100.803,101.117,99.0848,99.6948,783006
2010-08-23,99.9076,100.093,97.8097,98.1792,630403
2010-08-24,96.9867,97.5124,96.063,96.9403,634115
2010-08-25,96.0161,97.0967,95.5443,96.811,624990
2010-08-26,97.1987,97.5416,95.5814,95.5814,387283
2010-08-27,95.9978,97.1627,95.415,96.7734,410791
2010-08-30,96.9125,98.2798,96.589,97.494,492725
2010-08-31,96.9027,97.5037,96.2019,97.3367,526127
2010-09-01,99.1768,100.878,98.2231,100.516,464510
2010-09-02,99.7684,102.559,99.7684,102.328,462712
2010-09-03,103.511,103.936,102.946,103.899,431454
2010-09-07,103.455,104.111,103.123,103.391,330075
2010-09-08,103.058,104.776,103.058,104.194,535551
2010-09-09,105.624,106.956,101.904,103.363,675642
2010-09-10,103.391,103.918,102.67,103.629,416807
2010-09-13,104.702,105.601,102.855,103.326,562704
2010-09-14,103.482,110.071,102.838,109.388,1475664
2010-09-15,108.565,113.703,108.565,113.056,1073176
2010-09-16,112.04,112.716,110.09,111.448,626486
2010-09-17,111.92,113.472,110.423,113.149,739130
2010-09-20,113.674,118.075,113.674,117.722,1093021
2010-09-21,118.398,118.528,114.277,115.025,1115179
2010-09-22,115.376,116.136,112.966,113.647,684439
2010-09-23,113.647,113.647,110.285,110.857,986184
2010-09-24,112.778,114.768,112.455,114.655,414442
2010-09-27,112.179,114.674,112.05,113.778,549960
2010-09-28,114.489,115.727,112.983,115.646,575396
2010-09-29,114.925,116.764,114.925,115.708,818590
2010-09-30,116.569,117.956,116.217,116.755,1062616
2010-10-01,117.732,117.732,116.107,117.484,574695
2010-10-04,117.65,117.65,115.903,117.169,661214
2010-10-05,114.489,118.277,113.944,117.454,1234259
2010-10-06,116.605,117.502,116.283,117.493,641538
2010-10-07,117.668,118.519,117.096,117.187,446218
2010-10-08,117.946,119.887,117.178,119.671,542838
2010-10-11,120.457,121.91,120.137,121.521,826645
2010-10-12,120.829,122.557,119.748,122.473,662006
2010-10-13,123.018,124.109,122.066,122.91,585652
2010-10-14,122.473,123.517,121.548,121.873,1056504
2010-10-15,121.567,121.947,120.017,120.466,439011
2010-10-18,120.069,121.577,120.069,121.032,652564
2010-10-19,119.829,120.662,118.611,119.748,555220
2010-10-20,119.663,119.959,115.264,116.227,2093386
2010-10-21,116.559,116.615,113.252,114.019,1346534
2010-10-22,114.729,116.597,114.433,114.887,841855
2010-10-25,114.985,116.317,114.985,115.47,1116066
2010-10-26,115.1,116.05,114.489,115.627,480608
2010-10-27,114.995,115.661,113.98,115.551,458358
2010-10-28,115.988,116.467,114.978,115.312,465977
2010-10-29,115.598,117.419,115.403,117.224,821941
2010-11-01,117.78,119.655,116.687,117.843,441626
2010-11-02,119.182,119.562,118.344,118.638,308437
2010-11-03,114.149,115.792,112.465,113.594,2857288
2010-11-04,114.831,116.54,114.295,115.875,3409430
2010-11-05,115.912,119.276,115.884,118.703,1530458
2010-11-08,117.937,118.139,115.783,115.931,3244347
2010-11-09,113.565,114.831,112.678,112.778,23835774
2010-11-10,113.575,115.839,113.193,115.531,7424760
2010-11-11,115.211,118.232,113.871,117.382,4573670
2010-11-12,116.677,118.657,114.831,118.657,4101671
2010-11-15,119.121,119.14,117.178,118.657,2501687
2010-11-16,117.143,118.186,113.674,114.702,3368019
2010-11-17,115.393,116.578,114.517,115.819,2814764
2010-11-18,117.474,117.881,115.775,115.988,3299780
2010-11-19,116.317,116.569,114.36,115.857,1155303
2010-11-22,115.589,116.439,114.019,114.388,1570586
2010-11-23,113.842,113.899,111.458,111.772,1750712
2010-11-24,113.159,114.13,112.744,113.769,1383765
2010-11-26,112.465,113.822,112.465,112.845,307706
2010-11-29,112.539,112.744,110.774,111.837,1525453
2010-11-30,111.264,112.455,111.081,111.754,1673622
2010-12-01,112.778,115.025,112.3,114.934,2197512
2010-12-02,115.303,117.861,115.283,117.843,1528934
2010-12-03,116.825,118.453,115.255,118.186,1031389
2010-12-06,118.417,118.573,116.531,117.583,1090227
2010-12-07,118.619,119.655,116.291,117.52,1930121
2010-12-08,117.612,119.517,117.41,119.111,1237900
2010-12-09,122.132,123.361,120.079,123.306,2172346
2010-12-10,122.548,125.542,122.41,125.496,2688226
2010-12-13,126.179,127.029,124.524,124.736,1350012
2010-12-14,124.766,126.345,124.349,125.227,1040982
2010-12-15,125.477,126.283,123.84,124.034,1087151
2010-12-16,124.58,125.69,122.206,125.542,1367790
2010-12-17,125.07,129.617,124.286,128.37,5029190
2010-12-20,128.592,129.589,127.16,129.246,2190717
2010-12-21,129.903,132.047,129.395,132.002,1296797
2010-12-22,132.592,132.843,130.485,130.948,989669
2010-12-23,130.763,131.474,129.202,129.349,519480
2010-12-27,129.275,130.274,128.24,129.774,565706
2010-12-28,129.746,130.293,128.461,129.894,443925
2010-12-29,130.634,131.298,129.848,130.838,553502
2010-12-30,130.145,130.671,128.729,128.933,552652
2010-12-31,129.246,130.68,128.47,130.661,661802
2011-01-03,131.328,133.711,129.968,130.403,1582638
2011-01-04,131.14,131.308,129.377,130.312,1158457
2011-01-05,130.312,132.242,129.774,131.659,1349449
2011-01-06,132.112,132.196,129.164,130.254,1060641
2011-01-07,131.328,131.328,127.16,129.164,1105649
2011-01-10,128.96,131.338,128.509,131.094,1310058
2011-01-11,131.557,134.163,130.763,132.621,1070354
2011-01-12,133.496,133.858,130.993,132.924,1193038
2011-01-13,132.924,134.46,131.992,134.265,888086
2011-01-14,133.923,136.52,132.805,136.49,1081514
2011-01-18,137.138,137.138,132.852,134.763,1184121
2011-01-19,134.237,135.042,130.966,131.346,1129125
2011-01-20,132.158,132.354,129.774,130.882,1176509
2011-01-21,131.854,133.468,131.17,132.381,795181
2011-01-24,133.176,133.645,131.18,132.739,1151872
2011-01-25,136.696,137.048,133.664,135.762,1986296
2011-01-26,136.567,137.694,135.032,137.119,1915801
2011-01-27,137.647,138.534,136.28,138.322,1063906
2011-01-28,137.952,138.155,133.01,133.21,1358570
2011-01-31,133.446,135.89,133.397,135.772,1020478
2011-02-01,136.613,138.49,136.114,137.982,932176
2011-02-02,136.854,137.138,135.088,135.523,1134832
2011-02-03,135.088,135.644,133.387,134.958,673906
2011-02-04,135.532,135.532,133.063,133.259,937133
2011-02-07,133.867,136.114,133.711,134.384,1178880
2011-02-08,134.949,136.768,133.756,136.716,1061086
2011-02-09,135.956,137.574,135.245,136.889,651862
2011-02-10,135.762,138.239,135.762,137.63,710025
2011-02-11,137.474,139.587,136.457,139.469,633646
2011-02-14,139.523,141.556,138.905,140.577,980650
2011-02-15,139.587,141.243,138.886,141.02,667537
2011-02-16,141.261,141.935,139.867,140.807,668183
2011-02-18,140.418,142.242,139.144,141.713,682827
2011-02-22,139.469,139.985,135.688,136.049,783862
2011-02-23,136.457,137.029,133.286,133.804,996221
2011-02-24,134.256,138.126,132.739,137.952,1214001
2011-02-25,139.2,140.254,138.126,139.811,1260174
2011-02-28,139.275,140.984,137.482,139.867,999423
2011-03-01,143.849,143.849,137.758,138.126,1090980
2011-03-02,137.63,138.517,136.271,136.343,1035557
2011-03-03,137.647,143.026,137.536,142.98,1020688
2011-03-04,143.045,143.248,138.803,139.423,778222
2011-03-07,139.811,140.245,135.762,136.889,948080
2011-03-08,137.455,138.37,135.919,137.278,817418
2011-03-09,136.778,137.232,135.088,135.956,800048
2011-03-10,134.22,135.467,130.441,131.456,1368074
2011-03-11,131.705,132.521,130.041,131.18,859795
2011-03-14,130.293,130.605,128.138,130.126,844324
2011-03-15,127.639,128.97,124.507,128.212,1147578
2011-03-16,127.869,128.592,123.943,124.127,1340616
2011-03-17,126.551,127.454,125.457,127.004,977625
2011-03-18,127.927,128.96,126.412,127.454,1084094
2011-03-21,128.85,129.212,127.731,128.435,668783
2011-03-22,128.166,128.675,127.528,127.749,738499
2011-03-23,127.611,127.825,125.21,126.819,761315
2011-03-24,126.994,128.785,126.994,128.121,1464363
2011-03-25,128.823,130.503,128.121,129.987,858202
2011-03-28,130.69,131.668,129.246,129.415,826025
2011-03-29,128.739,129.728,127.869,128.785,1410310
2011-03-30,135.577,138.184,134.552,137.287,6617193
2011-03-31,136.788,138.821,136.788,138.803,3917643
2011-04-01,139.487,141.178,139.469,139.763,27055425
2011-04-04,139.08,140.032,137.972,138.794,2561755
2011-04-05,138.275,139.597,137.351,137.731,1888034
2011-04-06,138.589,138.599,137.177,137.546,1533289
2011-04-07,137.861,137.952,135.872,136.716,1390326
2011-04-08,137.387,138.045,134.884,135.393,1183614
2011-04-11,135.236,136.233,135.006,135.299,1155670
2011-04-12,136.17,136.17,133.874,134.487,1310599
2011-04-13,135.347,135.986,133.468,134.413,1709132
2011-04-14,133.387,134.144,132.667,133.516,983929
2011-04-15,134.616,134.71,132.952,133.436,987392
2011-04-18,131.927,133.249,130.531,131.567,1406777
2011-04-19,132.095,132.582,130.733,132.582,1026461
2011-04-20,134.22,135.661,133.119,133.775,1427161
2011-04-21,135.19,137.536,134.034,137.315,1389450
2011-04-25,138.11,138.11,135.254,136.123,1163606
2011-04-26,136.318,137.748,135.828,137.351,818653
2011-04-27,137.49,138.379,135.855,138.036,1080918
2011-04-28,137.397,137.63,135.679,136.724,773574
2011-04-29,136.62,136.908,134.552,135.289,657100
2011-05-02,135.929,136.363,134.884,135.006,670416
2011-05-03,136.447,136.447,132.563,133.988,826604
2011-05-04,136.067,136.62,133,133.943,833061
2011-05-05,133.426,133.851,131.705,132.215,748517
2011-05-06,134.108,136.399,133.858,135.153,1081719
2011-05-09,136.252,136.252,134.108,135.791,625002
2011-05-10,136.04,136.835,135.088,136.724,612847
2011-05-11,136.132,136.132,134.062,134.321,728784
2011-05-12,134.062,135.318,132.621,135.236,704032
2011-05-13,135.475,135.8,133.858,134.108,434122
2011-05-16,132.759,135.254,132.381,132.531,661515
2011-05-17,131.927,132.531,129.415,131.557,880432
2011-05-18,131.521,133.785,130.838,133.446,524259
2011-05-19,136.788,138.008,135.347,136.788,1327506
2011-05-20,136.733,138.1,136.252,136.363,820039
2011-05-23,135.042,135.458,133.617,134.46,785710
2011-05-24,132.942,134.108,132.251,133.296,1529670
2011-05-25,133.259,135.236,133.259,134.939,906046
2011-05-26,134.949,136.872,133.933,136.39,912158
2011-05-27,136.733,138.905,136.5,138.542,960067
2011-05-31,139.811,141.926,139.062,141.926,1300059
2011-06-01,143.081,143.23,137.602,137.647,1528323
2011-06-02,137.694,138.821,136.659,137.814,869698
2011-06-03,136.466,136.49,134.552,134.626,1084231
2011-06-06,134.1,134.902,130.373,130.588,1144286
2011-06-07,131.438,133.186,131.051,131.854,975881
2011-06-08,131.587,132.694,131.355,131.871,863274
2011-06-09,132.242,134.301,130.33,133.72,633434
2011-06-10,132.176,133.276,128.805,129.212,1288712
2011-06-13,129.432,131.547,129.293,131.346,1096091
2011-06-14,133.286,134.183,132.888,133.867,743378
2011-06-15,132.482,133.056,128.98,129.534,1188882
2011-06-16,130.025,131.4,128.775,130.792,1189051
2011-06-17,132.769,132.796,129.959,130.264,948062
2011-06-20,129.912,131.957,129.395,131.686,585776
2011-06-21,132.354,133.397,131.18,132.601,780975
2011-06-22,131.871,133.081,131.466,131.511,849296
2011-06-23,129.405,130.69,128.425,130.293,993139
2011-06-24,130.363,130.596,127.611,128.203,1109907
2011-06-27,128.324,130.312,127.99,130.068,624857
2011-06-28,130.355,131.605,129.432,131.587,853337
2011-06-29,132.434,133.833,131.557,133.426,1192629
2011-06-30,134.053,134.375,131.992,133.368,1124889
2011-07-01,133.516,136.733,132.869,136.576,1065881
2011-07-05,135.872,136.51,135.006,135.236,578513
2011-07-06,135.015,136.123,134.256,135.966,820660
2011-07-07,137.482,138.412,137,138.008,595837
2011-07-08,135.734,136.17,134.801,135.881,889139
2011-07-11,132.232,133.804,129.212,129.581,1201705
2011-07-12,128.904,131.103,127.601,127.695,1356953
2011-07-13,128.795,130.033,128.286,128.666,1100611
2011-07-14,129.552,129.894,126.393,126.705,961857
2011-07-15,130.541,130.55,126.76,128.305,1072499
2011-07-18,128.092,128.092,124.303,125.31,1008153
2011-07-19,126.206,127.887,124.96,127.705,1742419
2011-07-20,131.799,133.128,128.027,128.286,1317296
2011-07-21,128.453,131.121,128.453,130.503,1048006
2011-07-22,130.855,132.085,130.363,130.644,823310
2011-07-25,128.97,130.312,128.055,129.293,565817
2011-07-26,131.225,131.225,127.611,128.212,1096172
2011-07-27,128.341,128.341,122.104,122.953,2319245
2011-07-28,123.306,123.915,121.022,121.706,1839572
2011-07-29,119.939,124.864,119.859,124.082,1839751
2011-08-01,126.134,126.216,121.726,123.999,1407752
2011-08-02,124.814,124.814,120.959,121.348,1647278
2011-08-03,121.419,122.851,117.881,120.588,2143803
2011-08-04,118.778,120.059,113.242,113.527,1835257
2011-08-05,115.163,116.514,109.128,112.356,2728834
2011-08-08,107.106,111.061,100.895,100.969,2668359
2011-08-09,104.333,108.946,100.582,108.843,2920959
2011-08-10,105.387,107.825,101.42,102.984,2796219
2011-08-11,104.333,114.369,103.372,112.594,2830954
2011-08-12,116.126,117.133,111.189,111.994,1363132
2011-08-15,112.752,115.192,112.622,114.811,824137
2011-08-16,112.087,114.565,110.46,112.05,1258270
2011-08-17,112.179,114.47,110.82,112.058,1186286
2011-08-18,109.702,109.702,104.638,105.895,1480554
2011-08-19,104.472,108.502,104.325,105.202,1719383
2011-08-22,107.901,108.796,105.313,105.81,1721809
2011-08-23,106.559,110.857,104.462,110.849,1607927
2011-08-24,110.1,113.852,108.981,113.852,1017653
2011-08-25,114.867,116.798,109.146,110.285,1491049
2011-08-26,109.915,113.352,107.502,111.929,1067990
2011-08-29,113.889,116.992,113.342,116.947,854685
2011-08-30,116.283,117.445,115.192,116.107,902336
2011-08-31,116.789,117.29,114.305,115.498,2083833
2011-09-01,115.479,116.659,113.674,114.054,1161395
2011-09-02,112.04,112.356,108.714,109.37,913016
2011-09-06,104.638,106.986,104.408,106.828,1505387
2011-09-07,108.539,111.475,108.104,111.402,1319042
2011-09-08,110.58,110.977,109.007,109.251,1297760
2011-09-09,108.307,108.629,105.202,105.933,1253861
2011-09-12,104.638,106.569,103.805,106.089,1340321
2011-09-13,107.531,107.744,105.193,106.043,1700671
2011-09-14,107.281,108.168,104.545,106.746,1571595
2011-09-15,108.104,111.772,107.632,111.596,1440307
2011-09-16,112.161,113.518,110.544,112.77,1644448
2011-09-19,109.731,110.554,108.317,109.544,1015528
2011-09-20,110.423,111.754,108.916,109.056,1001524
2011-09-21,108.946,109.952,103.226,103.234,1277768
2011-09-22,99.9981,101.992,98.3179,101.477,1856366
2011-09-23,100.655,103.648,100.093,103.492,1099453
2011-09-26,103.734,105.61,101.43,105.406,1244496
2011-09-27,107.852,110.58,105.977,106.893,1694607
2011-09-28,110.554,110.554,103.927,104.149,1362832
2011-09-29,107.076,107.124,103.778,106.311,1636590
2011-09-30,104.702,106.255,103.473,103.734,1562717
2011-10-03,102.956,104.27,99.157,99.4183,1486218
2011-10-04,98.2143,103.436,96.0536,103.226,1824208
2011-10-05,103.41,105.977,102.022,105.496,1239999
2011-10-06,105.488,106.662,101.914,106.321,1114023
2011-10-07,106.79,107.281,103.511,103.585,1440306
2011-10-10,107.197,109.887,105.82,108.843,1542431
2011-10-11,107.605,108.962,106.541,107.327,1107192
2011-10-12,108.307,112.317,108.177,109.333,1738766
2011-10-13,109.017,109.017,104.796,107.724,1480691
2011-10-14,107.964,111.799,107.964,109.276,1513874
2011-10-17,108.113,108.936,105.331,105.663,883952
2011-10-18,105.923,110.59,105.359,109.572,1647707
2011-10-19,107.939,107.939,103.77,104.417,2197795
2011-10-20,104.5,107.642,102.718,106.652,1655098
2011-10-21,108.695,109.164,106.652,108.168,1342699
2011-10-24,109.128,110.996,108.029,110.385,1107494
2011-10-25,110.932,110.932,105.11,105.433,1306462
2011-10-26,107.44,108.843,106.161,108.215,1374572
2011-10-27,112.151,119.47,111.929,118.545,2839582
2011-10-28,118.537,119.748,115.819,119.024,1339860
2011-10-31,116.746,117.012,110.59,110.607,1933929
2011-11-01,106.607,108.767,105.035,105.144,2632995
2011-11-02,106.996,109.333,105.672,109.007,1101396
2011-11-03,110.146,112.346,107.318,111.66,1199538
2011-11-04,110.09,111.237,108.372,110.46,771730
2011-11-07,110.783,112.346,109.056,112.216,1028180
2011-11-08,114.527,114.905,111.754,114.36,1165251
2011-11-09,111.495,111.495,107.272,107.44,1550361
2011-11-10,109.554,112.697,108.279,112.087,1668950
2011-11-11,113.665,116.384,112.503,115.219,1349632
2011-11-14,114.13,115.783,113.436,114.332,1087262
2011-11-15,114.176,118.009,113.871,116.291,1523696
2011-11-16,114.555,115.598,112.806,113.085,1155404
2011-11-17,112.826,114.36,111.282,111.892,1447369
2011-11-18,112.77,112.992,110.857,111.66,952587
2011-11-21,109.674,110.774,108.139,109.813,913400
2011-11-22,109.572,110.506,107.973,109.224,802718
2011-11-23,107.807,108.612,106.161,106.2,1276227
2011-11-25,106.145,107.799,105.406,106.062,309633
2011-11-28,110.627,112.409,110.294,112.05,1390948
2011-11-29,112.197,114.12,111.402,112.872,1251369
2011-11-30,117.493,120.959,116.429,120.597,1980150
2011-12-01,119.784,120.303,116.929,118.334,1064796
2011-12-02,119.897,122.427,118.778,119.451,874760
2011-12-05,122.214,124.746,121.624,124.608,1428112
2011-12-06,124.561,124.561,121.54,122.574,750023
2011-12-07,122.177,123.806,120.829,123.212,704508
2011-12-08,122.002,122.177,118.121,118.37,1011707
2011-12-09,119.147,122.632,118.925,122.029,1032356
2011-12-12,117.558,120.356,117.558,119.776,752786
2011-12-13,120.836,121.78,116.874,118.545,704781
2011-12-14,117.881,119.201,116.816,117.983,978001
2011-12-15,120.051,120.107,118.37,118.593,627720
2011-12-16,119.239,120.754,118.619,120.366,1331293
2011-12-19,120.514,120.754,116.677,117.012,944411
2011-12-20,119.81,122.91,119.609,122.372,860791
2011-12-21,122.502,123.298,120.217,122.502,851691
2011-12-22,122.88,124.534,122.614,124.008,832882
2011-12-23,124.884,126.336,123.666,126.096,442939
2011-12-27,125.93,127.029,125.09,125.68,439621
2011-12-28,125.716,125.716,124.313,124.698,425872
2011-12-29,125.348,126.835,124.766,126.752,484122
2011-12-30,126.752,126.78,125.706,125.966,356850
2012-01-03,129.987,131.419,127.806,128.102,925770
2012-01-04,126.871,127.806,125.515,127.169,681375
2012-01-05,126.835,127.151,123.776,126.714,1149255
2012-01-06,126.974,127.869,125.421,126.575,584436
2012-01-09,126.696,127.092,125.292,126.651,894364
2012-01-10,128.923,129.756,127.907,129.367,764851
2012-01-11,128.638,130.116,126.521,129.949,756655
2012-01-12,132.075,132.276,128.805,132.196,895142
2012-01-13,131.26,132.085,130.321,131.845,1290345
2012-01-17,133.028,134.543,132.085,132.482,1891605
2012-01-18,132.511,133.397,131.17,132.712,1019945
2012-01-19,132.139,132.712,127.936,132.531,1300789
2012-01-20,130.541,131.863,127.788,129.212,1805437
2012-01-23,128.61,131.243,128.37,131.14,1002489
2012-01-24,131.355,133.746,130.207,133.582,896993
2012-01-25,132.779,133.436,131.677,133.028,902780
2012-01-26,134.116,135.458,131.734,132.769,1017784
2012-01-27,131.447,133.608,131.14,132.502,716818
2012-01-30,131.218,131.447,129.202,129.45,845599
2012-01-31,130.33,130.644,127.499,128.61,1073216
2012-02-01,131.085,131.085,127.982,129.293,1537867
2012-02-02,129.284,130.337,128.858,129.876,1425654
2012-02-03,131.429,133.349,130.503,133.306,1884642
2012-02-06,130.041,134.413,130.041,134.394,1039830
2012-02-07,133.545,134.265,132.381,133.884,590892
2012-02-08,134.1,134.744,133.555,134.44,800235
2012-02-09,134.958,134.958,133.229,134.403,856697
2012-02-10,132.878,134.552,132.538,134.273,593529
2012-02-13,135.236,136.198,134.663,136.012,784655
2012-02-14,134.977,136.252,134.183,135.337,914252
2012-02-15,136.17,136.353,133.851,134.183,1105741
2012-02-16,136.447,136.539,134.663,136.474,1209977
2012-02-17,137.611,139.097,135.8,138.638,1014087
2012-02-21,138.785,139.089,137.01,137.464,823774
2012-02-22,136.049,137.517,135.966,136.768,684112
2012-02-23,136.816,139.985,136.252,139.312,923291
2012-02-24,140.271,140.725,137.962,138.49,828665
2012-02-27,137.804,140.218,137.111,139.699,674954
2012-02-28,139.876,141.261,139.487,140.161,802418
2012-02-29,142.812,142.812,139.597,140.651,1741943
2012-03-01,139.92,141.344,139.328,140.28,999848
2012-03-02,139.772,141.519,139.626,140.106,1176089
2012-03-05,140.097,140.151,138.517,139.035,641055
2012-03-06,137.895,138.831,136.649,137.546,1222577
2012-03-07,138.256,140.078,137.63,140.078,565788
2012-03-08,141.39,141.677,138.868,139.246,962246
2012-03-09,139.791,140.66,139.071,140.218,614497
2012-03-12,140.261,140.261,138.49,138.775,880886
2012-03-13,140.28,144.559,139.044,144.55,1085479
2012-03-14,146.991,146.991,141.602,142.898,689838
2012-03-15,143.312,146.058,141.955,146.05,754907
2012-03-16,145.364,146.473,144.569,146.39,1033756
2012-03-19,145.263,147.064,145.124,146.058,433747
2012-03-20,145.698,145.698,144.496,144.781,449666
2012-03-21,144.348,145.455,142.923,143.367,916362
2012-03-22,142.102,142.491,141.075,141.363,803422
2012-03-23,141.713,143.443,141.14,143.21,511616
2012-03-26,143.488,146.14,142.933,146.13,540963
2012-03-27,148.598,148.598,144.903,144.976,780027
2012-03-28,145.16,145.643,142.555,144.365,493597
2012-03-29,143.312,143.987,141.494,142.138,672113
2012-03-30,143.644,145.919,141.825,145.919,925438
2012-04-02,146.907,149.088,144.836,146.898,673791
2012-04-03,144.106,147.6,144.106,147.093,850066
2012-04-04,146.39,146.786,144.54,145.124,957152
2012-04-05,144.228,146.686,144.2,146.666,1055087
2012-04-09,143.572,148.284,142.98,144.365,1036793
2012-04-10,144.106,145.022,140.604,141.426,1401686
2012-04-11,142.87,143.164,140.393,140.856,792945
2012-04-12,141.494,143.772,141.344,143.635,644850
2012-04-13,143.478,143.635,140.631,140.856,543592
2012-04-16,142.074,143.329,140.669,141.094,652616
2012-04-17,142.971,144.531,142.165,143.703,1034571
2012-04-18,142.398,142.398,138.194,139.552,1808560
2012-04-19,139.237,139.542,135.088,135.697,2349740
2012-04-20,135.605,137.602,135.006,135.587,1653350
2012-04-23,133.851,134.071,131.022,133.119,1434268
2012-04-24,133.477,135.688,133.09,134.283,1141383
2012-04-25,135.289,136.399,135.106,136.299,647681
2012-04-26,135.8,137.933,135.308,137.602,1002550
2012-04-27,137.565,138.12,136.28,137.084,829460
2012-04-30,136.696,137.093,135.809,136.409,559642
2012-05-01,136.252,137.592,135.523,135.644,920450
2012-05-02,135.855,135.855,133.387,134.413,1256741
2012-05-03,134.1,134.524,129.987,130.412,1681188
2012-05-04,130.245,131.493,129.395,130.431,1774831
2012-05-07,128.923,131.605,128.923,130.891,972968
2012-05-08,129.959,130.644,128.638,129.848,872756
2012-05-09,128.331,129.561,127.843,128.37,733420
2012-05-10,128.766,129.552,127.567,127.936,773371
2012-05-11,127.454,128.823,126.143,127.999,776155
2012-05-14,126.068,126.908,125.597,125.671,694976
2012-05-15,125.82,128.129,125.597,125.939,809421
2012-05-16,126.622,127.437,124.637,124.673,784816
2012-05-17,124.943,125.884,123.806,123.86,630537
2012-05-18,123.379,124.387,122.02,122.427,1084411
2012-05-21,118.999,122.927,118.222,119.451,2582832
2012-05-22,118.896,119.378,115.857,116.337,5541857
2012-05-23,114.379,119.681,114.111,119.268,32141599
2012-05-24,120.534,121.678,118.749,121.391,4861800
2012-05-25,121.401,122.642,120.774,122.02,2098798
2012-05-29,123.288,124.395,121.77,124.332,2288024
2012-05-30,123.186,123.194,121.189,121.597,1903716
2012-05-31,121.438,122.435,119.322,121.615,1891039
2012-06-01,119.691,120.563,117.797,118.593,2369659
2012-06-04,119.043,119.887,116.523,117.493,1525662
2012-06-05,116.938,119.839,116.938,119.498,1850178
2012-06-06,121.143,122.667,120.181,122.557,1053624
2012-06-07,123.592,125.032,123.407,123.675,1193032
2012-06-08,122.713,124.987,122.123,124.97,831239
2012-06-11,126.031,126.049,123.453,123.563,1200147
2012-06-12,125.117,125.736,122.419,124.342,1165137
2012-06-13,124.534,124.59,122.297,123.547,1106674
2012-06-14,123.547,124.441,122.972,124.09,1266516
2012-06-15,124.746,127.667,124.461,126.994,2454811
2012-06-18,126.393,126.393,123.547,124.647,1202663
2012-06-19,125.587,127.464,124.814,126.531,899784
2012-06-20,127.39,127.39,125.181,126.253,986740
2012-06-21,126.253,127.26,122.752,122.841,1315627
2012-06-22,124.6,125.699,122.632,123.61,4266542
2012-06-25,121.521,121.809,119.092,119.959,2112408
2012-06-26,120.117,121.458,119.671,120.864,929040
2012-06-27,121.615,121.615,119.268,119.572,1514833
2012-06-28,118.675,119.451,117.29,119.35,1619110
2012-06-29,122.066,122.066,120.007,122.029,1532355
2012-07-02,122.02,122.435,121.069,121.892,1187376
2012-07-03,121.486,124.952,121.486,124.933,720198
2012-07-05,124.294,125.403,122.614,123.435,926977
2012-07-06,122.297,123.203,121.651,123.091,934388
2012-07-09,123.248,123.915,121.763,123.508,1078871
2012-07-10,124.367,125.921,123.572,124.698,1543178
2012-07-11,125.005,126.031,124.147,125.884,1149585
2012-07-12,124.698,124.698,123.064,123.925,1049324
2012-07-13,124.175,126.743,123.943,126.336,754096
2012-07-16,126.143,126.79,125.051,125.976,656969
2012-07-17,126.336,126.77,123.806,126.567,801346
2012-07-18,124.228,126.465,123.426,125.81,1248105
2012-07-19,125.829,127.151,125.411,126.551,926335
2012-07-20,125.957,126.687,124.405,124.561,1023149
2012-07-23,122.41,122.41,119.053,119.905,1648122
2012-07-24,119.655,120.717,117.761,118.167,1640728
2012-07-25,118.935,119.49,117.834,117.899,1338314
2012-07-26,119.758,120.181,118.167,118.555,1449126
2012-07-27,119.562,123.268,119.073,122.632,878332
2012-07-30,122.772,123.98,121.252,123.619,738323
2012-07-31,122.807,123.388,121.208,122.363,701357
2012-08-01,122.694,124.257,121.641,121.882,589022
2012-08-02,120.902,121.873,119.286,121.087,792065
2012-08-03,122.788,124.846,122.15,124.471,830343
2012-08-06,124.904,125.976,124.09,124.247,698223
2012-08-07,124.856,125.477,124.332,125.032,1039704
2012-08-08,124.322,124.97,124.034,124.795,627909
2012-08-09,124.69,126.161,124.424,125.587,595218
2012-08-10,124.746,125.56,124.276,125.31,531941
2012-08-13,125.108,126.022,124.488,125.736,492158
2012-08-14,126.143,126.179,123.877,124.322,660187
2012-08-15,124.303,126.78,124.286,126.484,649581
2012-08-16,126.512,127.907,125.93,127.37,520611
2012-08-17,128.96,129.322,127.62,128.48,541301
2012-08-20,127.695,128.841,127.4,128.175,571042
2012-08-21,128.49,130.321,127.528,128.295,637518
2012-08-22,128.129,128.61,127.37,127.936,454420
2012-08-23,128.083,128.406,127.013,127.437,417671
2012-08-24,126.918,128.544,126.143,128.102,416669
2012-08-27,128.295,128.619,126.994,127.196,400076
2012-08-28,127.021,128.951,126.622,128.138,907196
2012-08-29,128.544,128.785,126.994,127.307,422416
2012-08-30,127.151,128.147,126.455,127.576,599769
2012-08-31,128.232,128.998,126.714,127.815,545041
2012-09-04,128.055,129.008,127.075,128.222,519311
2012-09-05,128.425,128.988,127.499,127.567,599054
2012-09-06,128.444,130.733,127.936,130.569,709399
2012-09-07,130.733,132.434,130.383,131.917,609223
2012-09-10,131.686,131.863,128.805,128.877,845909
2012-09-11,128.739,129.997,127.936,128.065,809143
2012-09-12,128.286,129.062,127.038,128.045,685949
2012-09-13,128.121,131.88,127.029,131.817,1501301
2012-09-14,134.301,134.413,131.947,132.621,1504426
2012-09-17,132.276,133.315,132.112,132.424,790210
2012-09-18,132.454,133.167,131.596,132.444,923958
2012-09-19,132.621,133.119,132.112,132.131,922544
2012-09-20,131.346,132.907,130.393,132.621,801946
2012-09-21,133.286,133.545,132.363,132.621,1265176
2012-09-24,131.502,132.075,130.855,131.218,816091
2012-09-25,131.715,132.075,128.933,128.951,822034
2012-09-26,129.395,129.968,127.936,128.036,606999
2012-09-27,129.018,130.45,128.785,129.691,415465
2012-09-28,129.405,130.041,128.37,129.219,844406
2012-10-01,130.155,132.553,129.912,130.363,642852
2012-10-02,130.957,131.113,127.187,128.396,1549526
2012-10-03,129.193,131.899,127.945,131.596,1543579
2012-10-04,132.002,133.416,131.567,133.377,1113079
2012-10-05,134.091,139.154,134.091,135.8,2112385
2012-10-08,136.214,137.63,135.752,136.759,1654961
2012-10-09,136.936,137.952,136.759,136.973,1880204
2012-10-10,136.706,136.973,135.688,135.782,779279
2012-10-11,136.114,136.706,134.431,134.644,872043
2012-10-12,134.57,136.067,132.805,133.582,949615
2012-10-15,135.17,136.252,133.617,134.358,1900808
2012-10-16,135.688,138.332,135.402,137.675,2164989
2012-10-17,138.794,139.163,136.759,137.075,1860871
2012-10-18,136.854,139.227,136.549,137.684,1583606
2012-10-19,137.259,137.852,136.539,136.936,1114402
2012-10-22,136.613,137.259,135.282,137.167,686181
2012-10-23,135.541,137.177,134.588,136.161,1018380
2012-10-24,136.466,137.905,135.051,135.523,1033253
2012-10-25,136.586,137.039,134.949,135.605,894610
2012-10-26,135.725,136.549,135.106,135.523,946511
2012-10-31,137.684,138.403,136.49,137.464,1254569
2012-11-01,137.351,138.045,136.872,137.748,1119126
2012-11-02,138.332,139.384,137.177,137.351,947057
2012-11-05,136.854,137.879,135.782,137.334,731288
2012-11-06,138.471,139.062,137.343,138.728,1328918
2012-11-07,136.973,138.146,136.62,137.684,1908774
2012-11-08,137.933,138.858,135.597,135.597,786523
2012-11-09,135.308,136.992,135.134,135.402,615577
2012-11-12,135.688,137.334,135.032,136.649,858531
2012-11-13,135.706,137.767,135.688,136.49,1020767
2012-11-14,136.806,137.128,134.977,135.236,958800
2012-11-15,135.161,135.919,134.229,135.494,1444307
2012-11-16,136.343,137.814,134.368,135.523,1299494
2012-11-19,137.305,138.561,137.093,138.525,1280402
2012-11-20,138.293,140.475,137.924,140.475,1007488
2012-11-21,141.114,141.316,139.219,140.438,759006
2012-11-23,141.094,141.768,140.679,141.713,230625
2012-11-26,140.936,141.484,140.078,140.679,548458
2012-11-27,140.927,142.295,139.727,141.168,971478
2012-11-28,140.956,144.125,140.614,143.072,1251252
2012-11-29,143.684,144.273,141.825,142.861,779785
2012-11-30,142.739,144.024,142.074,143.91,1018336
2012-12-03,144.689,145.567,142.462,142.665,726646
2012-12-04,142.407,142.971,139.607,139.663,1270791
2012-12-05,139.617,141.354,138.933,140.549,1030296
2012-12-06,140.725,141.574,139.985,141.503,641604
2012-12-07,141.99,142.295,141.14,142.233,373095
2012-12-10,142.242,142.999,141.677,142.941,532513
2012-12-11,142.98,145.806,142.98,145.652,964780
2012-12-12,146.307,147.333,145.346,146.528,1397620
2012-12-13,146.501,147.044,146.186,146.576,747366
2012-12-14,145.226,147.59,145.226,147.175,830104
2012-12-17,147.74,149.947,146.686,149.901,1542599
2012-12-18,150.244,152.333,148.83,150.926,1354042
2012-12-19,150.048,152.526,150.048,150.3,1313318
2012-12-20,151.4,152.959,150.529,152.859,838732
2012-12-21,150.456,153.303,149.965,150.973,1620624
2012-12-24,153.218,153.218,148.025,151.342,420310
2012-12-26,151.573,151.61,149.699,149.947,607267
2012-12-27,150.326,151.03,149.015,150.501,510669
2012-12-28,149.652,150.65,148.876,149.365,438761
2012-12-31,149.088,151.065,148.905,150.954,585886
2013-01-02,153.817,155.454,152.452,155.391,1302918
2013-01-03,155.77,157.738,154.948,155.806,816375
2013-01-04,155.565,159.835,155.555,159.225,1102477
2013-01-07,158.939,159.43,157.201,158.893,988938
2013-01-08,158.496,158.792,156.333,156.48,863200
2013-01-09,157.156,158.569,156.453,156.86,937987
2013-01-10,157.765,160.667,157.599,159.763,1135664
2013-01-11,159.521,161.601,158.689,161.397,1127991
2013-01-14,161.573,163.939,160.715,162.238,1190419
2013-01-15,163.126,163.153,161.092,163.042,873381
2013-01-16,162.442,163.579,161.691,162.285,1038136
2013-01-17,167.061,171.231,165.796,169.418,2357836
2013-01-18,170.019,170.878,168.893,170.816,1951724
2013-01-22,170.981,173.096,170.925,173.049,1556838
2013-01-23,173.292,174.263,171.72,172.329,1216496
2013-01-24,173.301,174.133,171.313,172.597,1373193
2013-01-25,173.466,173.632,172.237,172.663,1479815
2013-01-28,172.061,172.597,170.278,171.525,1251962
2013-01-29,171.73,173.837,170.973,173.837,1203838
2013-01-30,173.632,174.124,172.414,173.355,1018465
2013-01-31,172.863,174.215,171.959,172.561,954917
2013-02-01,171.361,173.669,170.878,172.997,1399287
2013-02-04,169.548,172.544,169.16,171.241,1323913
2013-02-05,171.915,174.908,171.629,174.428,1134172
2013-02-06,173.485,174.484,173.263,174.41,782799
2013-02-07,174.168,174.41,171.303,172.931,689208
2013-02-08,172.803,174.316,172.164,173.918,756147
2013-02-11,173.928,175.204,173.292,174.871,1276006
2013-02-12,174.519,176.018,174.353,174.428,1499213
2013-02-13,175.443,177.487,175.092,177.089,1350064
2013-02-14,177.08,179.4,176.969,179.335,1226087
2013-02-15,180.174,180.369,176.978,177.429,1370664
2013-02-19,177.79,179.178,177.19,178.252,1376978
2013-02-20,177.856,178.16,174.519,174.613,1014938
2013-02-21,173.918,174.168,171.839,172.524,1307744
2013-02-22,173.837,175.916,173.837,175.906,1145576
2013-02-25,177.229,177.949,172.735,172.735,1086654
2013-02-26,173.883,174.685,171.136,172.458,1200555
2013-02-27,172.358,176.47,171.655,176.054,712478
2013-02-28,175.953,176.802,174.944,175.092,774893
2013-03-01,173.918,173.918,170.731,172.94,1145019
2013-03-04,172.534,176.295,172.339,176.201,943077
2013-03-05,178.485,179.916,175.231,179.731,1405168
2013-03-06,180.738,183.846,180.738,183.54,1519874
2013-03-07,184.168,185.109,182.586,182.707,1046267
2013-03-08,183.917,184.592,181.968,182.577,791590
2013-03-11,182.577,182.689,181.155,182.31,768629
2013-03-12,182.449,184.056,182.163,183.457,1379499
2013-03-13,184.093,186.782,183.491,186.598,1056275
2013-03-14,187.448,189.556,186.869,188.271,1315407
2013-03-15,187.596,188.862,186.987,188.825,1336252
2013-03-18,186.869,188.651,186.387,187.753,610860
2013-03-19,187.605,188.512,184.354,186.193,768682
2013-03-20,187.753,190.898,187.753,190.24,1026703
2013-03-21,188.446,190.59,185.905,186.045,1414138
2013-03-22,186.46,187.151,185.396,186.154,942170
2013-03-25,187.531,189.249,184.909,185.212,1160227
2013-03-26,185.895,190.231,185.34,190.054,864682
2013-03-27,189.177,189.436,187.439,188.688,475700
2013-03-28,189.268,190.221,187.763,188.928,744663
2013-04-01,188.641,188.909,185.683,186.016,529734
2013-04-02,186.367,189.637,186.212,189.326,875928
2013-04-03,189.602,189.722,181.903,182.55,1200040
2013-04-04,182.543,184.712,182.097,184.675,1097188
2013-04-05,181.81,182.394,177.254,180.757,1811932
2013-04-08,180.508,183.439,179.51,183.42,639470
2013-04-09,185.268,187.966,183.65,186.82,1033843
2013-04-10,187.883,191.773,187.495,191.773,893778
2013-04-11,192.21,195.304,192.21,194.269,1000420
2013-04-12,193.399,194.85,192.752,193.519,573910
2013-04-15,191.217,193.03,186.654,186.7,1277721
2013-04-16,189.556,189.657,184.935,189.197,1413943
2013-04-17,187.171,187.883,183.151,184.602,1175598
2013-04-18,184.582,184.741,179.122,180.378,1376715
2013-04-19,181.258,184.168,181.036,183.965,1002731
2013-04-22,184.78,185.009,181.931,184.213,823404
2013-04-23,185.7,191.192,185.297,190.82,1340233
2013-04-24,191.006,191.744,189.48,190.221,781058
2013-04-25,191.126,194.409,190.637,193.807,1027810
2013-04-26,193.131,194.61,192.837,193.981,654260
2013-04-29,194.277,197.641,193.611,197.245,826890
2013-04-30,197.437,198.408,195.498,195.986,1292534
2013-05-01,195.146,195.986,191.717,191.885,1078717
2013-05-02,192.439,193.697,191.912,192.947,912014
2013-05-03,195.405,199.732,194.97,199.526,1135958
2013-05-06,199.694,202.372,198.741,201.773,896521
2013-05-07,201.922,202.836,200.359,202.624,587063
2013-05-08,202.494,203.981,197.124,203.88,673796
2013-05-09,202.07,205.043,200.377,202.826,1212387
2013-05-10,203.174,204.027,202.372,203.471,755843
2013-05-13,202.786,206.65,202.548,205.46,633766
2013-05-14,205.931,209.59,205.931,209.201,779612
2013-05-15,208.841,212.834,208.121,212.76,945478
2013-05-16,212.102,213.897,209.406,209.904,826230
2013-05-17,211.142,214.156,210.846,213.962,771004
2013-05-20,212.611,214.644,211.117,212.743,750582
2013-05-21,213.711,215.716,212.5,214.535,1002735
2013-05-22,214.515,219.247,208.065,209.849,1593909
2013-05-23,207.288,208.629,204.027,207.99,1017432
2013-05-24,205.837,208.518,205.766,208.379,567604
2013-05-28,209.913,214.951,209.692,212.021,767153
2013-05-29,210.552,212.446,207.973,208.583,1019173
2013-05-30,207.762,210.828,206.883,209.59,1063159
2013-05-31,208.638,210.302,205.266,205.321,1105424
2013-06-03,205.895,205.904,200.792,204.692,1053513
2013-06-04,204.969,207.076,202.04,203.204,977652
2013-06-05,204.139,205.532,194.684,197.55,1764883
2013-06-06,197.612,200.469,193.981,200.302,1892739
2013-06-07,203.294,209.008,200.848,208.657,1207534
2013-06-10,207.789,210.635,205.819,209.488,933676
2013-06-11,208.037,208.287,204.878,205.68,864886
2013-06-12,207.263,208.482,199.942,200.349,1163800
2013-06-13,200.109,203.056,197.116,202.854,1561560
2013-06-14,202.786,203.777,199.573,200.839,1022833
2013-06-17,202.954,207.048,201.8,205.497,1024244
2013-06-18,206.532,208,204.609,205.895,680135
2013-06-19,206.171,207.169,199.712,199.896,1117467
2013-06-20,197.124,198.011,186.579,187.67,3187460
2013-06-21,192.467,192.587,180.158,185.185,3522136
2013-06-24,183.467,184.88,179.14,182.874,2100986
2013-06-25,185.832,189.059,184.407,188.059,1690456
2013-06-26,187.919,193.15,187.919,192.141,1381039
2013-06-27,191.635,197.688,191.635,196.615,1399920
2013-06-28,196.46,196.46,190.784,191.265,1889642
2013-07-01,191.81,194.767,190.479,190.673,1122445
2013-07-02,190.544,193.15,189.647,191.237,649170
2013-07-03,189.48,191.542,188.354,190.081,333355
2013-07-05,191.965,192.817,188.66,191.561,800858
2013-07-08,193.577,194.009,190.516,191.395,1134284
2013-07-09,193.15,196.383,190.072,196.09,1261133
2013-07-10,197.326,198.279,195.405,197.116,1188541
2013-07-11,199.24,202.548,198.777,200.958,1252131
2013-07-12,200.664,200.868,197.864,200.848,907096
2013-07-15,201.172,201.942,200.33,200.886,624086
2013-07-16,201.088,203.619,197.688,199.802,889049
2013-07-17,200.137,202.725,199.645,202.725,1444145
2013-07-18,203.732,208.222,202.735,207.676,1657738
2013-07-19,208.463,209.026,204.96,209.026,1041018
2013-07-22,208.657,212.974,207.694,212.974,1033336
2013-07-23,212.992,215.033,212.03,212.16,948254
2013-07-24,212.353,213.27,210.377,211.439,1149917
2013-07-25,210.136,213.34,209.412,212.188,779371
2013-07-26,210.764,213.231,209.748,213.221,566026
2013-07-29,213.564,213.564,210.006,210.8,569414
2013-07-30,212.04,212.436,209.894,210.293,664063
2013-07-31,210.476,212.805,209.422,209.97,985613
2013-08-01,212.974,213.693,211.235,212.417,1040397
2013-08-02,212.586,214.681,211.715,213.406,820809
2013-08-05,212.178,212.992,211.049,212.76,449193
2013-08-06,212.382,213.416,210.643,211.901,450536
2013-08-07,210.818,210.818,207.114,209.174,641954
2013-08-08,210.969,211.43,207.273,207.381,673128
2013-08-09,207.641,211.107,206.439,208.908,773930
2013-08-12,207.89,208.693,205.995,207.169,478729
2013-08-13,207.401,208.979,205.758,208.334,514343
2013-08-14,208.482,209.102,206.466,206.494,402931
2013-08-15,204.351,204.544,199.24,201.106,796465
2013-08-16,200.377,203.184,199.545,201.153,835422
2013-08-19,200.311,201.725,198.398,198.612,956490
2013-08-20,198.86,199.305,197.594,198.76,1118931
2013-08-21,198.206,199.664,195.885,196.571,1087638
2013-08-22,197.612,200.154,196.967,199.583,477373
2013-08-23,200.996,201.217,198.353,200.128,595359
2013-08-26,200.274,203.046,199.266,200.682,1332502
2013-08-27,197.669,198.528,192.771,192.837,843469
2013-08-28,192.104,195.702,191.514,193.186,686870
2013-08-29,193.03,196.829,192.845,195.266,447853
2013-08-30,196.062,197.023,194.295,195.073,766457
2013-09-03,198.602,199.832,195.553,197.688,689773
2013-09-04,197.493,200.386,196.393,199.434,649375
2013-09-05,199.266,200.007,196.383,196.948,715490
2013-09-06,197.466,198.215,194.434,195.812,822552
2013-09-09,196.615,197.226,194.757,197.161,818788
2013-09-10,199.369,200.848,198.704,199.732,806849
2013-09-11,198.121,198.501,195.636,196.133,1052876
2013-09-12,194.49,197.744,194.49,196.531,812184
2013-09-13,196.651,198.445,196.023,198.307,748697
2013-09-16,203.123,204.821,201.605,204.351,1705635
2013-09-17,204.554,204.821,203.323,204.609,807999
2013-09-18,204.277,211.022,203.704,209.406,1579086
2013-09-19,210.468,213.84,209.876,212.576,1195074
2013-09-20,212.629,213.933,208.363,208.564,1265352
2013-09-23,208.934,208.934,204.591,206.059,840319
2013-09-24,206.014,206.402,203.906,204.22,586178
2013-09-25,202.346,203.695,201.246,202.529,848488
2013-09-26,203.279,204.783,202.762,204.367,419203
2013-09-27,202.226,203.724,201.088,203.075,677144
2013-09-30,199.111,203.204,199.111,202.806,717839
2013-10-01,202.337,202.864,199.989,202.409,795038
2013-10-02,201.8,203.279,199.526,203.279,786710
2013-10-03,202.088,203.823,199.722,202.279,766895
2013-10-04,202.596,204.027,201.912,203.832,449257
2013-10-07,201.457,202.548,200.109,200.249,523696
2013-10-08,200.967,202.07,196.866,196.928,854583
2013-10-09,197.197,201.828,197.161,199.951,1212356
2013-10-10,201.052,208.157,201.052,207.789,771136
2013-10-11,207.806,210.727,206.789,210.217,612974
2013-10-14,209.406,211.825,207.99,211.559,589006
2013-10-15,212.16,213.499,210.69,211.559,987584
2013-10-16,213.398,219.959,211.283,217.694,1183927
2013-10-17,217.261,224.135,216.031,223.73,1324511
2013-10-18,224.413,226.659,222.308,226.096,1077795
2013-10-21,226.114,227.574,225.21,225.994,776276
2013-10-22,228.082,230.512,226.621,229.487,915976
2013-10-23,228.366,228.525,224.931,227.093,1027492
2013-10-24,228.375,231.159,227.268,230.068,813904
2013-10-25,230.068,231.215,228.876,230.521,4761782
2013-10-28,230.818,232.518,229.282,231.178,678598
2013-10-29,231.408,232.196,230.401,231.779,565308
2013-10-30,232.334,233.321,229.062,229.469,816725
2013-10-31,230.162,231.704,225.373,225.458,1177128
2013-11-01,226.631,227.944,224.959,227.574,659624
2013-11-04,227.648,228.332,227.083,227.461,575059
2013-11-05,227.675,227.998,225.21,226.225,575331
2013-11-06,229.331,230.124,227.167,228.61,641198
2013-11-07,231.225,231.225,222.259,222.369,641658
2013-11-08,222.63,226.41,222.592,226.03,1151757
2013-11-11,225.051,227.611,224.654,226.474,565038
2013-11-12,225.281,226.621,222.186,222.75,619026
2013-11-13,221.206,223.989,220.642,223.877,853300
2013-11-14,223.673,226.955,223.231,226.788,853445
2013-11-15,226.788,229.006,226.178,227.233,660052
2013-11-18,229.134,229.782,227.073,227.777,741440
2013-11-19,227.981,229.331,226.048,226.631,455784
2013-11-20,226.879,228.784,222.858,224.108,654229
2013-11-21,224.284,227.749,223.175,227.427,534224
2013-11-22,227.796,227.805,225.512,227.675,820766
2013-11-25,228.22,228.61,225.735,226.057,405922
2013-11-26,224.128,229.124,224.128,227.427,900230
2013-11-27,227.934,230.725,227.527,230.512,562349
2013-11-29,233.48,233.48,227.888,228.128,307413
2013-12-02,228.237,233.026,227.934,229.839,649351
2013-12-03,228.174,229.495,223.36,224.873,862945
2013-12-04,223.858,226.418,220.051,224.135,619059
2013-12-05,222.796,223.544,221.105,222.72,722591
2013-12-06,225.753,227.657,225.476,227.461,658265
2013-12-09,228.044,229.773,226.418,228.101,498811
2013-12-10,226.307,228.018,224.985,225.606,642089
2013-12-11,225.819,226.659,220.079,220.265,893614
2013-12-12,220.265,222.584,219.784,219.866,951928
2013-12-13,221.04,225.364,221.04,224.403,812594
2013-12-16,224.403,229.791,224.165,229.662,1239879
2013-12-17,229.469,230.447,227.694,228.028,1075204
2013-12-18,227.427,233.487,224.449,233.378,1274534
2013-12-19,233.341,233.571,230.67,232.387,931148
2013-12-20,233.202,239.004,232.396,236.862,1673034
2013-12-23,240.068,240.068,236.891,237.71,611535
2013-12-24,237.6,238.728,236.584,238.265,249599
2013-12-26,243.423,243.423,235.916,237.685,451898
2013-12-27,238.106,240.364,236.769,238.395,377307
2013-12-30,238.331,238.875,236.492,238.164,449893
2013-12-31,239.208,240.186,237.369,238.47,432088
2014-01-02,237.676,237.676,233.95,235.706,526229
2014-01-03,235.052,238.097,233.901,236.751,587708
2014-01-06,238.322,239.366,235.399,236.666,669835
2014-01-07,236.713,240.862,236.713,238.849,560915
2014-01-08,239.385,240.651,237.425,238.765,914426
2014-01-09,239.134,240.306,236.622,238.164,627146
2014-01-10,237.913,240.374,234.643,237.341,686683
2014-01-13,236.261,237.95,230.504,230.938,1047735
2014-01-14,232.082,234.534,230.864,233.998,807295
2014-01-15,234.688,236.195,232.904,235.688,1385198
2014-01-16,244.393,245.658,236.243,239.469,2024997
2014-01-17,241.02,243.089,237.785,238.681,1359176
2014-01-21,240.226,241.379,238.885,240.196,888080
2014-01-22,241.139,244.697,240.168,244.078,1328866
2014-01-23,241.231,242.829,237.656,237.822,1508223
2014-01-24,236.399,236.399,228.247,228.415,1392134
2014-01-27,231.058,231.824,225.476,226.039,1504477
2014-01-28,226.827,229.229,225.863,228.866,1411551
2014-01-29,227.471,228.296,224.745,225.484,991548
2014-01-30,227.149,231.427,227.149,230.18,914560
2014-01-31,226.668,229.773,223.036,226.418,1221018
2014-02-03,223.877,225.133,214.626,215.818,2101561
2014-02-04,216.124,220.475,215.745,218.36,1218589
2014-02-05,219.174,221.835,215.531,217.953,1218103
2014-02-06,219.534,222.778,218.84,222.222,1139022
2014-02-07,223.832,226.086,222.408,225.975,1149671
2014-02-10,224.413,227.619,223.618,226.846,974965
2014-02-11,226.196,230.965,226.096,229.968,1013627
2014-02-12,229.699,231.704,227.731,228.719,875478
2014-02-13,225.301,230.401,223.128,229.487,730502
2014-02-14,229.071,231.048,228.118,228.35,886242
2014-02-18,228.591,231.178,228.323,230.549,681839
2014-02-19,228.553,232.038,226.178,226.437,786196
2014-02-20,226.354,227.536,224.165,226.455,804769
2014-02-21,226.512,227.777,225.181,225.309,753212
2014-02-24,225.271,229.495,225.271,227.988,842815
2014-02-25,227.675,228.941,225.735,226.225,950327
2014-02-26,226.298,227.176,222.945,224.265,903875
2014-02-27,224.357,231.068,224.312,230.447,1051639
2014-02-28,230.411,232.785,228.636,229.718,1177790
2014-03-03,226.641,227.297,224.403,226.345,906927
2014-03-04,229.264,232.739,229.081,231.519,972583
2014-03-05,231.862,233.48,231.306,232.879,712637
2014-03-06,234.19,236.751,233.034,235.946,972446
2014-03-07,238.283,238.283,234.698,235.688,1002613
2014-03-10,235.595,235.847,232.528,233.901,1067850
2014-03-11,234.448,235.817,233.277,234.18,1115293
2014-03-12,232.082,234.247,230.928,234.237,732000
2014-03-13,235.409,236.039,226.482,226.916,1355307
2014-03-14,226.567,228.323,224.219,224.219,947006
2014-03-17,225.994,229.089,225.688,226.512,984262
2014-03-18,227.593,228.85,226.863,228.313,544467
2014-03-19,228.515,228.719,224.413,226.298,881358
2014-03-20,225.219,229.394,224.985,228.237,851839
2014-03-21,229.523,230.67,226.807,228.913,1757983
2014-03-24,228.876,230.467,226.437,229.46,1164271
2014-03-25,230.8,233.432,228.692,233.267,1196959
2014-03-26,236.287,237.656,233.803,234.534,1269891
2014-03-27,234.708,235.65,231.694,232.434,879289
2014-03-28,234.643,238.027,233.859,235.76,925021
2014-03-31,238.451,239.409,237.211,238.47,859954
2014-04-01,239.736,240.503,237.23,240.289,999917
2014-04-02,240.374,243.772,239.218,241.555,773259
2014-04-03,242.35,242.35,237.71,238.607,731275
2014-04-04,242.673,242.673,233.737,234.257,1155369
2014-04-07,234.866,235.485,229.901,230.447,1098902
2014-04-08,230.206,231.373,227.527,229.311,1096096
2014-04-09,230.153,234.218,229.542,233.793,751566
2014-04-10,234.421,234.44,224.413,224.413,1154670
2014-04-11,224.256,225.66,221.567,222.73,1225889
2014-04-14,226.15,226.73,223.638,226.345,961423
2014-04-15,227.417,228.85,223.72,228.008,835414
2014-04-16,228.85,235.577,228.85,235.19,1437072
2014-04-17,237.331,237.536,228.044,233.841,1334057
2014-04-21,233.655,233.793,231.437,231.963,858985
2014-04-22,232.232,235.281,231.326,233.764,767365
2014-04-23,233.562,235.014,231.982,233.267,639652
2014-04-24,231.723,233.267,229.608,230.235,718786
2014-04-25,229.754,230.225,226.87,227.832,519662
2014-04-28,229.034,230.235,223.998,226.354,1064966
2014-04-29,228.627,229.46,227.369,227.878,649166
2014-04-30,226.837,229.106,225.984,228.247,557840
2014-05-01,227.49,229.589,225.994,228.286,777003
2014-05-02,228.091,230.715,226.558,226.73,798208
2014-05-05,226.178,227.159,223.942,226.354,671934
2014-05-06,226.178,226.925,224.551,224.698,779871
2014-05-07,225.07,227.159,223.813,226.73,806694
2014-05-08,226.298,229.671,226.298,227.777,767351
2014-05-09,227.702,229.523,226.446,229.264,691685
2014-05-12,225.53,232.434,225.53,230.975,915379
2014-05-13,231.296,233.1,229.062,229.736,784662
2014-05-14,229.901,230.566,228.385,228.876,626199
2014-05-15,228.425,228.85,223.849,225.234,873712
2014-05-16,228.091,228.091,223.47,225.615,718113
2014-05-19,225.364,227.25,224.617,226.73,530246
2014-05-20,226.73,227.675,223.72,224.803,576823
2014-05-21,225.521,228.247,225.521,227.435,593682
2014-05-22,226.837,228.85,226.003,227.914,541421
2014-05-23,227.815,228.415,226.897,227.988,472174
2014-05-27,229.91,231.972,228.951,231.021,611880
2014-05-28,231.13,231.898,228.461,228.618,821509
2014-05-29,229.643,231.465,228.978,231.168,535855
2014-05-30,230.742,232.028,230.032,231.234,481330
2014-06-02,231.279,232.528,229.254,232.056,532998
2014-06-03,231.215,235.346,230.725,234.031,948571
2014-06-04,233.128,235.936,232.379,235.66,736106
2014-06-05,236.215,237.211,233.841,236.492,742210
2014-06-06,237.878,240.049,236.981,239.558,599074
2014-06-09,238.809,240.935,238.479,240.049,526199
2014-06-10,239.726,240.935,238.154,240.142,514629
2014-06-11,238.728,239.568,236.399,237.647,534918
2014-06-12,237.748,237.96,234.467,235.66,681328
2014-06-13,236.287,237.322,235.077,236.141,446540
2014-06-16,235.372,236.537,233.868,236.085,618223
2014-06-17,234.791,238.203,233.385,238.097,593908
2014-06-18,238.255,244.697,236.871,244.069,1225525
2014-06-19,244.216,245.05,241.352,243.284,918468
2014-06-20,243.866,244.587,241.715,242.691,878207
2014-06-23,242.026,243.386,241.307,242.581,611606
2014-06-24,241.898,244.19,240.483,241.334,765597
2014-06-25,240.678,243.181,239.643,241.898,674387
2014-06-26,242.101,242.489,238.479,240.54,793264
2014-06-27,240.344,242.387,239.459,241.972,683158
2014-06-30,241.991,244.67,241.491,243.885,659803
2014-07-01,245.502,247.886,244.439,246,648109
2014-07-02,246.223,246.389,244.078,245.603,707665
2014-07-03,244.928,247.646,244.624,246.926,362306
2014-07-07,245.16,246.277,244.254,245.085,507433
2014-07-08,244.945,245.085,242.387,242.888,592035
2014-07-09,244.558,245.502,243.376,244.903,452736
2014-07-10,241.482,242.517,239.615,241.048,706201
2014-07-11,241.214,243.19,239.985,242.489,805692
2014-07-14,243.595,247.071,243.466,246.674,852700
2014-07-15,246.49,248.921,245.862,247.008,1393279
2014-07-16,249.55,253.293,246.12,248.107,1157607
2014-07-17,246.472,248.69,242.147,242.471,998166
2014-07-18,242.73,245.51,242.379,244.827,881667
2014-07-21,242.701,244.615,242.24,243.136,731441
2014-07-22,243.553,245.28,243.155,243.476,682032
2014-07-23,244.097,244.19,241.491,241.537,902737
2014-07-24,242.859,243.561,241.464,242.164,518395
2014-07-25,240.862,241.715,239.32,240.281,666093
2014-07-28,240.272,242.321,239.042,241.455,732488
2014-07-29,242.017,243.605,239.893,240.022,595668
2014-07-30,241.269,242.017,238.551,240.216,660524
2014-07-31,237.888,238.046,232.528,232.528,1105396
2014-08-01,229.46,235.07,228.922,231.556,1009039
2014-08-04,233.859,233.859,231.437,233.034,1154838
2014-08-05,232.056,233.239,229.193,229.744,993184
2014-08-06,228.774,233.471,228.415,231.982,876597
2014-08-07,233.135,234.817,230.106,231.206,565484
2014-08-08,232.304,235.094,230.9,234.866,518653
2014-08-11,235.956,237.147,235.103,235.372,466089
2014-08-12,234.791,237.647,234.726,237.23,726201
2014-08-13,238.784,239.799,237.86,238.839,502729
2014-08-14,239.099,240.255,238.765,240.158,438077
2014-08-15,241.464,242.017,238.255,240.436,771146
2014-08-18,241.962,244.078,241.426,243.987,609674
2014-08-19,243.819,245.585,243.294,245.389,928965
2014-08-20,245.29,247.969,244.023,247.794,691182
2014-08-21,247.597,249.069,246.443,248.985,676154
2014-08-22,248.071,250.048,247.478,248.773,599536
2014-08-25,250.02,254.474,249.91,254.07,926199
2014-08-26,254.927,257.377,254.234,256.738,913420
2014-08-27,256.813,257.672,253.374,254.53,725511
2014-08-28,253.773,254.363,251.822,252.377,723421
2014-08-29,253.31,253.902,252.193,253.681,641730
2014-09-02,255.122,255.325,250.999,252.368,1006538
2014-09-03,254.492,255.39,253.097,254.225,581406
2014-09-04,255.64,257.082,253.912,254.605,574835
2014-09-05,254.05,255.416,251.933,255.398,514722
2014-09-08,254.753,256.527,253.773,255.122,435261
2014-09-09,254.371,254.873,251.617,252.09,486162
2014-09-10,253.274,254.328,252.561,253.188,610842
2014-09-11,251.565,252.887,250.834,252.145,657917
2014-09-12,252.025,253.198,250.999,252.552,491233
2014-09-15,251.759,252.422,250.308,250.937,496310
2014-09-16,250.42,252.58,248.172,251.878,767368
2014-09-17,252.128,254.697,250.98,253.079,696657
2014-09-18,253.974,256.517,253.394,256.036,628430
2014-09-19,257.755,257.875,253.586,254.614,1047590
2014-09-22,254.05,254.05,250.308,251.436,514767
2014-09-23,250.38,252.183,248.913,249.484,551094
2014-09-24,249.854,252.82,249.437,252.498,520369
2014-09-25,250.946,252.442,246.038,246.767,880942
2014-09-26,251.351,258.578,251.351,257.182,1680027
2014-09-29,253.485,255.869,252.342,253.773,990664
2014-09-30,253.447,255.058,250.927,251.997,1004476
2014-10-01,251.325,251.325,247.129,248.081,1053174
2014-10-02,247.1,249.189,244.921,248.329,620868
2014-10-03,249.365,252.118,249.365,251.056,641110
2014-10-06,252.128,252.748,248.966,250.289,563616
2014-10-07,248.838,248.838,244.678,244.707,644103
2014-10-08,244.087,249.689,241.786,249.346,1066099
2014-10-09,249.403,249.403,241.786,241.932,892749
2014-10-10,240.532,242.534,236.769,237.046,1036744
2014-10-13,237.609,238.921,233.128,233.267,753550
2014-10-14,233.442,237.322,233.331,235.429,1064058
2014-10-15,235.281,240.411,225.19,238.203,2041545
2014-10-16,232.128,242.321,231.806,238.441,1194556
2014-10-17,242.156,245.484,239.772,242.285,910625
2014-10-20,240.806,242.193,239.469,240.306,1019969
2014-10-21,243.181,245.971,241.942,244.945,1002913
2014-10-22,244.827,245.63,242.303,242.423,933222
2014-10-23,245.953,248.847,245.502,247.201,704091
2014-10-24,246.851,249.725,246.703,249.327,492746
2014-10-27,248.172,249.641,247.192,249.272,554999
2014-10-28,251.119,252.79,250.085,252.783,529587
2014-10-29,252.47,255.472,250.881,254.778,888146
2014-10-30,253.318,256.572,253.31,255.77,783711
2014-10-31,257.894,262.671,257.414,261.785,992094
2014-11-03,263.216,264.029,258.717,260.038,872738
2014-11-04,259.714,263.179,258.993,262.117,981957
2014-11-05,265.38,266.608,263.881,264.233,901523
2014-11-06,265.241,267.292,264.233,266.814,627676
2014-11-07,267.292,270.592,265.683,269.75,954136
2014-11-10,269.769,270.103,268.658,269.188,707306
2014-11-11,269.816,270.592,268.816,269.537,421144
2014-11-12,268.096,269.382,266.98,268.538,595054
2014-11-13,268.882,269.251,265.638,267.55,515691
2014-11-14,268.606,268.705,266.6,266.875,306023
2014-11-17,265.83,267.272,265.297,266.312,373518
2014-11-18,266.626,267.643,266.138,267.023,495026
2014-11-19,266.321,266.506,263.412,265.821,423916
2014-11-20,263.724,267.828,263.613,266.746,397761
2014-11-21,270.647,273.686,269.898,273.179,1097717
2014-11-24,274.27,275.266,271.977,273.086,596186
2014-11-25,273.713,275.405,272.078,274.021,709933
2014-11-26,274.888,275.028,272.569,274.472,399865
2014-11-28,275.352,276.977,274.519,275.62,373015
2014-12-01,275.266,276.026,273.086,273.965,757692
2014-12-02,274.777,275.96,272.856,274.555,741046
2014-12-03,274.242,275.915,274.094,275.405,591774
2014-12-04,274.27,278.539,273.411,278.345,754327
2014-12-05,279.935,281.635,279.185,281.173,621223
2014-12-08,279.185,284.453,278.261,280.607,633987
2014-12-09,277.052,280.1,276.156,279.87,572879
2014-12-10,279.797,281.016,275.314,275.507,663830
2014-12-11,278.65,278.89,272.087,273.04,806588
2014-12-12,272.977,273.909,262.976,263.05,986508
2014-12-15,267.042,268.392,260.353,261.905,829665
2014-12-16,259.317,266.693,258.181,260.009,790218
2014-12-17,261.37,269.288,260.434,268.944,861855
2014-12-18,273.539,276.932,271.275,276.922,751200
2014-12-19,280.563,282.439,276.83,277.91,1384223
2014-12-22,278.704,278.836,276.34,278.696,439466
2014-12-23,280.259,282.929,278.659,281.034,778140
2014-12-24,281.645,283.05,279.64,280.646,198641
2014-12-26,281.053,282.024,280.387,280.607,201065
2014-12-29,279.787,282.864,278.261,280.479,269568
2014-12-30,280.147,281.016,278.205,279.418,328285
2014-12-31,279.611,280.073,275.425,275.905,395554
2015-01-02,276.219,277.678,271.957,275.275,475787
2015-01-05,272.606,273.364,267.478,268.144,603773
2015-01-06,269.102,271.359,261.257,263.985,811724
2015-01-07,266.338,270.064,265.648,269.566,503323
2015-01-08,272.254,273.659,271.321,272.717,623068
2015-01-09,273.169,273.567,267.698,269.482,703152
2015-01-12,270.535,271.923,265.638,267.698,429632
2015-01-13,269.898,273.548,266.147,268.52,527030
2015-01-14,266.683,268.273,262.755,266.814,929892
2015-01-15,269.363,269.74,262.81,264.259,858002
2015-01-16,265.813,269.021,261.673,268.587,1187588
2015-01-20,270.093,271.33,265.951,267.469,1217951
2015-01-21,265.914,270.841,264.298,269.685,1066543
2015-01-22,273.179,279.379,268.902,278.39,928540
2015-01-23,278.771,279.149,274.029,274.038,542366
2015-01-26,273.179,276.607,272.106,275.785,609024
2015-01-27,272.614,273.936,270.683,271.23,564931
2015-01-28,272.782,273.706,266.036,266.239,714504
2015-01-29,266.839,268.658,264.483,267.698,769431
2015-01-30,266.285,268.502,262.58,262.764,859493
2015-02-02,264.208,268.616,261.914,268.254,790778
2015-02-03,268.577,272.698,268.577,272.338,849196
2015-02-04,267.421,273.401,266.182,270.683,705851
2015-02-05,271.886,277.633,271.627,276.912,963654
2015-02-06,279.565,283.585,277.91,279.648,847118
2015-02-09,277.801,279.739,276.912,278.438,522350
2015-02-10,281.653,287.097,281.125,286.043,942038
2015-02-11,285.164,287.272,283.456,285.433,597842
2015-02-12,285.505,289.73,285.505,289.306,577319
2015-02-13,289.316,291.709,288.446,290.174,714884
2015-02-17,292.863,295.423,291.55,293.482,1454565
2015-02-18,293.658,294.144,290.744,291.588,755797
2015-02-19,290.691,292.808,290.183,291.392,646696
2015-02-20,289.914,291.45,287.956,290.654,1003383
2015-02-23,291.042,291.679,288.37,290.479,574855
2015-02-24,291.486,293.139,290.904,291.78,585325
2015-02-25,291.513,292.16,289.804,290.063,574655
2015-02-26,289.231,290.904,288.019,289.379,515328
2015-02-27,289.379,290.793,286.569,286.604,909983
2015-03-02,283.881,290.691,283.881,290.469,619444
2015-03-03,288.804,289.861,286.162,288.335,555814
2015-03-04,286.448,287.908,285.036,286.515,477977
2015-03-05,287.198,288.335,285.117,287.151,471534
2015-03-06,286.82,291.513,283.178,283.687,694029
2015-03-09,283.687,285.609,282.199,282.973,669040
2015-03-10,280.397,281.56,276.358,276.468,684370
2015-03-11,277.208,279.305,276.839,278.205,598694
2015-03-12,279.851,286.338,279.851,286.181,611063
2015-03-13,286.396,287.18,282.689,285.433,672132
2015-03-16,287.689,290.866,286.992,290.358,633482
2015-03-17,289.564,291.955,288.38,290.506,684758
2015-03-18,290.267,295.728,288.315,293.214,767469
2015-03-19,291.847,292.169,286.505,287.16,815658
2015-03-20,287.641,294.637,287.512,293.877,878137
2015-03-23,293.344,295.58,290.303,290.571,583625
2015-03-24,289.765,290.238,286.486,286.486,583235
2015-03-25,287.105,288.769,282.355,282.476,504259
2015-03-26,279.981,283.149,279.444,281.08,538019
2015-03-27,280.884,282.335,279.621,280.71,498465
2015-03-30,281.82,286.902,281.82,285.71,606809
2015-03-31,284.24,285.747,283.068,283.934,550349
2015-04-01,282.91,284.823,280.884,281.432,765146
2015-04-02,282.015,284.998,281.505,284.379,453242
2015-04-06,281.653,286.505,280.646,284.859,444868
2015-04-07,284.686,287.899,284.314,286.106,578146
2015-04-08,287.243,288.315,285.203,286.985,733459
2015-04-09,287.198,288.575,285.386,288.38,505940
2015-04-10,289.157,289.518,285.645,286.763,448732
2015-04-13,287.16,289.527,286.929,286.968,542396
2015-04-14,287.087,290.441,284.944,290.016,749307
2015-04-15,290.616,292.853,289.861,292.355,915503
2015-04-16,293.786,294.015,282.799,288.881,1162687
2015-04-17,286.968,288.724,281.876,283.631,1029130
2015-04-20,285.626,287.927,285.184,286.985,536624
2015-04-21,288.499,288.657,284.953,285.256,577920
2015-04-22,286.476,288.131,283.631,286.8,582284
2015-04-23,286.033,289.193,284.823,288.666,557341
2015-04-24,289.342,290.201,287.032,289.509,458297
2015-04-27,290.744,292.401,288.103,288.657,456975
2015-04-28,287.327,293.389,287.327,293.288,509799
2015-04-29,291.569,294.025,283.925,284.609,1264772
2015-04-30,284.268,286.319,281.228,282.492,867316
2015-05-01,284.491,286.578,283.335,286.125,531960
2015-05-04,287.042,288.499,286.191,287.382,483773
2015-05-05,286.024,288.566,283.428,284.101,490476
2015-05-06,284.372,285.543,280.249,282.077,551124
2015-05-07,282.164,285.304,281.635,283.844,555782
2015-05-08,285.127,288.167,283.844,287.233,574732
2015-05-11,286.839,288.843,285.386,285.463,556310
2015-05-12,283.963,284.222,281.265,283.474,582782
2015-05-13,282.884,284.5,282.171,283.436,560432
2015-05-14,285.256,288.361,284.805,288.335,539818
2015-05-15,288.724,289.277,286.08,287.854,535635
2015-05-18,287.327,288.695,286.191,287.724,504925
2015-05-19,288.509,289.481,286.328,288.029,523225
2015-05-20,287.651,288.483,285.386,287.372,577178
2015-05-21,287.575,288.566,285.654,285.821,503101
2015-05-22,285.959,286.773,285.266,285.691,391142
2015-05-26,284.879,285.969,283.158,283.344,896729
2015-05-27,284.092,286.958,283.121,286.162,454143
2015-05-28,284.859,287.012,284.119,286.8,461401
2015-05-29,286.783,286.783,283.316,283.898,807664
2015-06-01,284.129,285.064,281.486,282.744,539031
2015-06-02,281.607,283.05,279.806,282.077,554992
2015-06-03,282.476,284.879,281.383,283.27,598311
2015-06-04,281.533,282.919,276.636,277.716,824414
2015-06-05,279.592,281.451,273.659,277.484,948209
2015-06-08,278.364,279.418,275.795,276.008,874451
2015-06-09,276.34,278.122,274.898,275.471,690135
2015-06-10,277.227,279.528,276.673,277.678,984016
2015-06-11,278.574,280.229,277.245,278.641,750136
2015-06-12,278.032,278.547,275.544,275.998,663298
2015-06-15,274.593,278.633,272.116,277.457,1404575
2015-06-16,276.312,279.565,276.312,279.039,450477
2015-06-17,281.062,281.21,278.299,279.056,592486
2015-06-18,279.592,282.568,278.446,281.81,570207
2015-06-19,281.034,282.068,279.371,280.527,843591
2015-06-22,281.782,283.89,280.064,280.341,551384
2015-06-23,280.774,282.31,280.45,281.246,538795
2015-06-24,281.135,281.911,277.245,277.652,716440
2015-06-25,277.652,278.382,274.021,274.223,617456
2015-06-26,275.71,277.161,274.824,276.848,823235
2015-06-29,273.623,274.898,268.91,269.085,715414
2015-06-30,271.728,272.663,268.529,270.195,994575
2015-07-01,273.336,274.962,269.898,271.311,634233
2015-07-02,271.948,272.144,268.364,269.731,555481
2015-07-06,267.366,269.99,265.526,267.698,894813
2015-07-07,267.929,268.964,262.154,267.559,1092908
2015-07-08,265.518,266.321,260.547,260.935,1223647
2015-07-09,266.338,267.375,262.662,263.088,1020814
2015-07-10,264.233,266.468,263.394,265.093,1480770
2015-07-13,267.541,269.74,266.83,268.843,1025167
2015-07-14,267.487,268.91,266.009,267.652,1554490
2015-07-15,268.179,271.618,266.22,270.592,1417979
2015-07-16,273.057,277.227,272.606,276.673,1032083
2015-07-17,275.749,277.753,274.565,276.893,933742
2015-07-20,278.003,278.032,274.797,275.749,565722
2015-07-21,275.239,276.803,273.743,274.751,616686
2015-07-22,274.898,275.177,272.881,273.336,922216
2015-07-23,273.392,274.27,269.87,270.554,674313
2015-07-24,270.064,271.534,265.721,266.636,807355
2015-07-27,265.132,266.608,261.007,262.6,1129656
2015-07-28,264.657,264.657,261.905,263.05,913122
2015-07-29,263.345,266.295,262.412,265.388,850892
2015-07-30,265.305,266.33,263.781,264.537,796854
2015-07-31,265.204,266.866,262.219,262.671,650108
2015-08-03,262.912,264.853,259.677,261.386,676858
2015-08-04,262.034,263.255,257.894,259.613,866644
2015-08-05,260.833,264.068,260.833,261.386,849611
2015-08-06,261.97,262.561,259.077,260.121,747516
2015-08-07,259.51,261.305,257.053,259.152,472762
2015-08-10,260.916,264.253,259.824,262.071,658687
2015-08-11,260.103,260.823,256.925,257.737,890692
2015-08-12,254.363,256.387,249.854,255.501,1011977
2015-08-13,256.073,257.257,253.819,254.521,608108
2015-08-14,254.577,256.694,253.792,256.239,576225
2015-08-17,254.753,257.357,253.932,257.201,496193
2015-08-18,256.12,256.962,255.445,256.703,566749
2015-08-19,255.926,256.925,252.274,252.442,922985
2015-08-20,251.297,251.802,247.321,247.626,953333
2015-08-21,244.595,247.397,239.716,239.957,1531092
2015-08-24,227.574,239.099,214.748,233.618,2030639
2015-08-25,242.101,243.423,230.124,230.134,1613044
2015-08-26,236.243,237.546,230.836,236.695,1730722
2015-08-27,239.385,245.99,239.385,245.585,1210712
2015-08-28,244.116,244.116,240.206,243.052,1003143
2015-08-31,241.648,242.829,237.562,237.878,1000438
2015-09-01,231.011,233.385,229.219,231.465,1960190
2015-09-02,233.803,234.781,231.418,234.781,1706012
2015-09-03,235.595,237.082,234.514,236.148,1461242
2015-09-04,232.518,233.883,229.968,231.418,1253093
2015-09-08,235.65,237.897,233.432,237.046,1188372
2015-09-09,239.837,241.168,232.879,233.385,887654
2015-09-10,234.218,238.958,233.395,236.953,1211809
2015-09-11,236.261,238.755,234.974,238.524,1023328
2015-09-14,238.479,238.885,236.158,236.761,721341
2015-09-15,238.765,242.645,237.121,242.164,1209355
2015-09-16,243.644,247.119,242.101,246.572,1219777
2015-09-17,245.548,249.096,244.31,245.085,1226073
2015-09-18,242.036,246.639,242.036,242.905,1997191
2015-09-21,243.967,246.86,243.466,245.667,926311
2015-09-22,242.045,242.045,237.322,239.356,1035660
2015-09-23,239.161,240.281,237.063,238.488,578270
2015-09-24,236.723,237.452,235.19,236.343,923761
2015-09-25,239.208,241.03,236.639,238.274,821027
2015-09-28,236.029,238.283,231.04,231.279,931444
2015-09-29,232.205,233.183,228.876,230.836,1009597
2015-09-30,236.723,237.25,231.667,233.94,961530
2015-10-01,233.618,234.939,229.247,232.739,1035660
2015-10-02,228.876,238.599,227.417,238.57,1088047
2015-10-05,240.816,247.192,240.04,246.668,1190399
2015-10-06,245.919,247.165,244.374,245.943,922625
2015-10-07,248.125,252.681,247.822,252.183,1405295
2015-10-08,250.98,251.556,249.042,250.529,830941
2015-10-09,250.529,252.432,247.803,250.158,738377
2015-10-12,250.566,250.64,245.206,248.236,779651
2015-10-13,245.919,249.595,245.63,247.822,1131662
2015-10-14,251.878,256.665,249.309,253.595,1430089
2015-10-15,256.646,257.385,252.145,256.073,937499
2015-10-16,257.451,260.528,255.832,260.205,943349
2015-10-19,259.013,259.566,256.685,257.848,743838
2015-10-20,256.747,258.226,256.323,257.294,363798
2015-10-21,257.691,258.836,252.996,253.246,798520
2015-10-22,254.744,264.15,253.872,263.724,917918
2015-10-23,266.027,268.364,264.354,268.023,1219398
2015-10-26,267.331,267.688,264.188,265.045,763047
2015-10-27,264.049,264.354,261.905,263.909,494243
2015-10-28,264.743,272.355,264.253,272.346,1209355
2015-10-29,271.856,276.018,270.147,275.157,1181764
2015-10-30,276.238,278.871,274.5,276.83,2036735
2015-11-02,278.151,280.47,276.857,278.853,1032789
2015-11-03,277.744,283.121,277.744,281.92,1081816
2015-11-04,282.31,283.898,279.24,280.369,953066
2015-11-05,279.945,282.697,279.342,280.988,649370
2015-11-06,283.077,284.278,278.215,280.545,713837
2015-11-09,279.592,281.338,273.014,274.916,1626184
2015-11-10,273.096,276.099,271.11,275.471,907871
2015-11-11,277.023,277.475,275.1,275.663,578290
2015-11-12,272.532,275.09,271.359,271.915,809840
2015-11-13,271.543,273.161,269.335,269.927,750839
2015-11-16,269.935,277.578,269.417,277.106,855231
2015-11-17,277.161,281.486,275.924,277.947,734943
2015-11-18,278.954,283.934,277.181,283.631,681414
2015-11-19,283.557,283.916,281.513,282.411,622667
2015-11-20,283.944,285.941,283.768,285.064,674295
2015-11-23,285.366,286.708,283.944,285.664,538871
2015-11-24,283.557,284.249,280.284,280.626,1027142
2015-11-25,281.56,284.925,280.616,283.631,528197
2015-11-27,282.827,283.121,279.418,281.847,334921
2015-11-30,282.467,286.968,281.8,286.07,1106487
2015-12-01,287.17,288.637,285.036,286.191,934014
2015-12-02,285.386,287.53,281.746,283.954,1366476
2015-12-03,284.092,285.322,277.032,278.474,1126073
2015-12-04,279.99,286.143,278.253,285.433,865148
2015-12-07,284.352,285.137,279.481,281.228,736858
2015-12-08,279.611,280.86,274.203,276.061,958956
2015-12-09,275.378,279.657,271.488,272.644,839110
2015-12-10,272.355,276.137,271.247,273.169,833421
2015-12-11,269.511,270.481,254.161,255.398,2067878
2015-12-14,255.305,259.372,248.931,252.858,1602089
2015-12-15,257.11,262.228,255.278,260.723,1304860
2015-12-16,261.951,264.259,254.873,261.876,1443887
2015-12-17,263.345,266.118,259.983,261.276,1424427
2015-12-18,258.727,259.631,254.338,254.363,1295630
2015-12-21,257.662,259.613,255.139,257.59,675433
2015-12-22,257.912,262.219,255.13,261.507,899508
2015-12-23,264.104,269.16,263.152,268.725,857308
2015-12-24,269.297,269.694,265.204,266.952,303674
2015-12-28,266.608,271.247,264.965,270.953,1094600
2015-12-29,272.792,274.649,270.582,271.856,607054
2015-12-30,270.867,273.123,269.954,270.639,451530
2015-12-31,268.954,273.558,267.272,269.408,631960
2016-01-04,263.504,263.827,260.296,263.559,1211917
2016-01-05,264.39,265.906,260.38,264.233,1015175
2016-01-06,258.939,262.616,258.736,261.23,1438965
2016-01-07,253.653,257.672,247.33,249.807,1625390
2016-01-08,251.23,252.996,242.915,243.535,1896226
2016-01-11,244.523,245.308,240.825,243.947,1590483
2016-01-12,247.185,248.921,243.376,248.099,1386248
2016-01-13,249.394,251.952,240.206,241.01,1516735
2016-01-14,241.51,249.585,236.786,245.308,1736256
2016-01-15,236.528,237.322,229.801,234.653,2493144
2016-01-19,237.692,238.755,229.819,232.61,1352885
2016-01-20,228.395,232.729,221.963,231.04,2130513
2016-01-21,231.658,234.876,229.044,229.366,1389773
2016-01-22,234.069,238.849,233.395,237.822,986625
2016-01-25,237.416,238.089,228.831,229.229,1277231
2016-01-26,231.408,237.71,230.447,236.761,1347855
2016-01-27,236.564,246.066,235.29,239.042,1450862
2016-01-28,239.429,243.553,235.817,236.695,1293998
2016-01-29,240.022,248.717,238.857,248.644,1246797
2016-02-01,246.787,248.847,242.637,247.027,954412
2016-02-02,241.962,241.962,235.798,238.312,1341384
2016-02-03,238.709,242.829,229.504,240.575,1734416
2016-02-04,239.143,250.038,239.143,248.182,1311439
2016-02-05,246.86,249.355,242.36,243.506,1336657
2016-02-08,238.412,238.412,228.951,232.167,1469682
2016-02-09,227.073,235.476,226.697,233.053,1110591
2016-02-10,236.786,241.898,235.077,236.225,899555
2016-02-11,229.034,235.17,228.646,232.785,1600490
2016-02-12,237.517,243.302,234.994,242.739,1190198
2016-02-16,246.86,249.752,244.716,248.819,966340
2016-02-17,252.274,254.198,250.816,253.087,1122445
2016-02-18,252.783,253.246,248.542,250.012,835256
2016-02-19,247.719,248.884,243.376,248.671,1055694
2016-02-22,252.274,254.539,247.027,250.352,1033937
2016-02-23,249.227,251.157,242.414,245.179,958906
2016-02-24,240.909,246.748,235.697,243.673,1067942
2016-02-25,244.936,248.219,240.404,248.125,769421
2016-02-26,250.492,252.064,246.796,248.348,857169
2016-02-29,247.321,249.734,246.129,246.822,1105398
2016-03-01,249.437,255.602,248.532,255.215,1051870
2016-03-02,253.283,258.901,251.916,258.522,1328920
2016-03-03,257.746,258.919,255.315,257.477,1052258
2016-03-04,257.598,259.649,255.565,257.951,843367
2016-03-07,255.398,261.239,253.265,260.325,856441
2016-03-08,257.615,258.939,252.377,255.287,846475
2016-03-09,258.069,261.628,255.77,261.591,1480010
2016-03-10,262.764,262.931,254.946,258.939,863912
2016-03-11,262.931,271.041,260.25,270.639,1136979
2016-03-14,268.882,270.028,266.285,269.178,792275
2016-03-15,265.425,266.388,263.236,266.229,787299
2016-03-16,265.444,267.331,262.634,266.182,846577
2016-03-17,266.305,274.658,265.055,272.449,1084822
2016-03-18,274.27,276.449,270.61,272.948,958197
2016-03-21,273.123,275.552,270.138,272.485,859785
2016-03-22,268.65,273.169,268.65,271.071,615100
2016-03-23,271.68,272.374,268.764,270.295,585499
2016-03-24,268.087,269.224,264.308,266.348,831323
2016-03-28,267.698,269.816,266.285,268.438,557940
2016-03-29,267.911,271.257,264.519,270.833,796967
2016-03-30,273.789,274.814,271.543,271.997,581574
2016-03-31,271.181,274.26,270.841,271.369,641773
2016-04-01,268.734,274.519,266.98,272.948,900743
2016-04-04,272.504,273.52,267.911,269.723,694188
2016-04-05,267.652,268.244,264.094,266.765,657506
2016-04-06,266.451,269.879,266.192,268.676,581704
2016-04-07,266.424,267.607,260.49,261.646,665929
2016-04-08,265.123,267.108,263.576,264.224,452593
2016-04-11,266.839,268.65,265.158,265.305,546049
2016-04-12,266.166,270.805,264.798,270.36,702273
2016-04-13,273.298,277.753,272.034,277.504,1204534
2016-04-14,273.298,283.816,272.504,282.78,1046314
2016-04-15,282.401,285.497,281.716,285.046,1391774
2016-04-18,281.246,286.396,279.695,285.246,1057033
2016-04-19,288.068,291.875,287.789,290.571,1047272
2016-04-20,291.588,293.935,290.386,292.345,766499
2016-04-21,290.303,293.121,288.629,290.081,762893
2016-04-22,290.941,294.203,289.887,291.2,642701
2016-04-25,290.026,290.829,287.225,289.765,605872
2016-04-26,289.813,291.608,288.666,291.588,518857
2016-04-27,291.608,294.268,289.87,292.808,566301
2016-04-28,289.388,291.55,285.007,285.912,639383
2016-04-29,284.149,285.276,281.377,283.906,736330
2016-05-02,285.869,288.972,282.939,288.029,927657
2016-05-03,283.659,284.149,280.555,283.428,609128
2016-05-04,280.95,283.279,279.472,280.616,752251
2016-05-05,280.831,282.457,279.758,280.555,654685
2016-05-06,279.323,284.509,279.074,283.668,639390
2016-05-09,283.631,285.055,281.496,282.845,515447
2016-05-10,285.246,287.078,283.5,287.002,573105
2016-05-11,285.561,286.662,281.607,281.92,606092
2016-05-12,284.092,285.036,280.997,283.344,494334
2016-05-13,282.632,285.127,275.896,276.716,701694
2016-05-16,276.986,282.199,276.986,280.341,613757
2016-05-17,279.518,281.125,276.986,277.929,812297
2016-05-18,276.533,284.222,276.533,281.653,785080
2016-05-19,279.194,281.442,275.443,279.333,697224
2016-05-20,281.726,284.729,280.616,282.077,647578
2016-05-23,282.068,284.074,281.393,281.996,428099
2016-05-24,285.246,288.206,283.954,287.769,767299
2016-05-25,289.591,291.2,289.351,290.081,609551
2016-05-26,290.09,290.72,287.983,289.332,430119
2016-05-27,289.509,291.65,289.509,290.894,394613
2016-05-31,291.867,291.867,288.436,289.905,785145
2016-06-01,288.076,291.569,285.932,290.506,561609
2016-06-02,289.359,291.19,286.024,289.554,647199
2016-06-03,287.446,288.556,282.154,288.141,590981
2016-06-06,287.741,292.226,287.741,290.293,543598
2016-06-07,291.263,291.588,287.68,287.908,604685
2016-06-08,287.512,289.979,287.372,288.934,418939
2016-06-09,285.969,287.854,284.978,287.022,413293
2016-06-10,281.829,282.541,277.143,278.215,958340
2016-06-13,277.549,281.08,276.19,276.294,664513
2016-06-14,275.109,276.294,272.19,272.449,933903
2016-06-15,274.481,275.877,271.829,272.236,932162
2016-06-16,270.112,272.55,266.21,272.163,823970
2016-06-17,272.91,275.248,272.264,274.122,744425
2016-06-20,280.249,282.224,278.916,279.388,845011
2016-06-21,279.886,281.099,277.817,279.056,428077
2016-06-22,279.444,282.042,278.032,278.761,551863
2016-06-23,282.874,286.191,282.181,286.125,525318
2016-06-24,270.314,275.71,265.397,266.617,1846620
2016-06-27,261.748,261.885,254.649,256.193,1535290
2016-06-28,260.047,262.172,254.956,259.761,808928
2016-06-29,263.791,270.147,262.404,269.99,1063559
2016-06-30,270.989,274.751,267.987,274.629,939811
2016-07-01,274.252,277.643,272.274,273.642,593281
2016-07-05,271.543,271.948,266.636,269.472,640738
2016-07-06,266.608,271.181,264.259,269.502,883144
2016-07-07,268.616,270.666,265.563,268.695,968502
2016-07-08,273.881,276.949,271.856,276.803,665823
2016-07-11,279.084,280.184,276.745,278.623,504374
2016-07-12,280.656,286.929,280.284,286.543,1091712
2016-07-13,286.708,287.759,283.854,286.644,709889
2016-07-14,284.24,290.247,283.02,284.814,997146
2016-07-15,285.394,286.717,281.541,286.125,816176
2016-07-18,286.7,288.408,286.098,286.874,559281
2016-07-19,285.036,286.624,284.988,285.912,440507
2016-07-20,287.585,289.249,285.107,288.483,541004
2016-07-21,288.068,288.899,286.783,288.251,739599
2016-07-22,288.972,291.237,288.068,291.089,629119
2016-07-25,291.042,291.679,288.705,289.794,523753
2016-07-26,289.267,290.857,287.585,290.201,446878
2016-07-27,290.414,293.204,289.627,291.302,571733
2016-07-28,290.774,292.642,289.222,291.357,507936
2016-07-29,290.941,294.433,290.894,293.667,808801
2016-08-01,293.999,295.431,293.085,295.312,1005958
2016-08-02,293.538,295.007,292.642,294.332,929852
2016-08-03,294.332,295.875,293.748,295.192,1024950
2016-08-04,294.801,296.005,293.187,293.667,565244
2016-08-05,296.891,300.875,295.885,300.468,841810
2016-08-08,300.31,301.456,297.445,298.028,686689
2016-08-09,298.684,298.684,295.257,295.58,667106
2016-08-10,296.302,296.302,293.076,293.806,609076
2016-08-11,293.696,295.719,293.696,294.572,618154
2016-08-12,292.66,294.322,291.867,293.944,450338
2016-08-15,295.071,298.093,294.85,297.28,460209
2016-08-16,295.967,297.464,294.258,294.322,390474
2016-08-17,294.275,296.992,293.897,296.745,421928
2016-08-18,295.885,297.419,295.885,297.327,363192
2016-08-19,296.614,299.037,294.859,298.326,472604
2016-08-22,298.195,298.684,296.457,297.899,487196
2016-08-23,300.275,300.275,298.396,298.51,354200
2016-08-24,297.992,298.907,295.348,295.967,501038
2016-08-25,295.071,296.17,294.005,295.478,606114
2016-08-26,296.679,299.802,295.497,297.549,451987
2016-08-29,298.389,301.262,298.166,299.72,452598
2016-08-30,299.969,301.992,299.562,301.494,787497
2016-08-31,300.506,301.745,298.999,300.754,766523
2016-09-01,301.816,303.184,295.848,300.256,567120
2016-09-02,302.132,303.066,300.043,301.586,364513
2016-09-06,301.549,302.115,298.306,299.767,660045
2016-09-07,298.38,301.447,296.873,301.347,469476
2016-09-08,300.144,301.262,299.442,300.413,471164
2016-09-09,298.222,298.638,292.131,292.16,802128
2016-09-12,290.432,297.927,289.157,296.948,1076799
2016-09-13,294.915,296.679,289.509,291.152,850827
2016-09-14,291.867,294.252,289.832,290.978,489033
2016-09-15,290.978,295.957,289.905,294.859,733475
2016-09-16,292.539,295.423,290.524,295.228,1382253
2016-09-19,297.567,300.44,295.682,296.837,679020
2016-09-20,299.961,299.961,295.035,295.035,572728
2016-09-21,296.596,299.498,295.534,298.802,604971
2016-09-22,301.465,303.287,300.348,301.606,690507
2016-09-23,300.19,301.123,294.897,294.979,681427
2016-09-26,292.853,294.113,290.34,290.978,603709
2016-09-27,289.617,292.53,289.047,291.875,613150
2016-09-28,293.464,293.473,289.73,291.788,623941
2016-09-29,290.432,293.361,285.591,288.187,824011
2016-09-30,290.386,293.547,288.795,292.401,719465
2016-10-03,291.807,293.74,288.594,290.487,772370
2016-10-04,290.829,291.643,286.596,287.225,881992
2016-10-05,288.518,290.193,286.939,289,874877
2016-10-06,289.009,289.794,287.233,287.845,877371
2016-10-07,287.993,289.316,286.791,288.167,978417
2016-10-10,290.441,292.041,288.778,289.462,571968
2016-10-11,288.216,288.216,282.68,283.871,690837
2016-10-12,284.323,285.552,282.68,283.233,620323
2016-10-13,281.144,283.113,277.836,281.81,713631
2016-10-14,286.22,288.225,282.973,286.301,979606
2016-10-17,286.725,287.983,284.749,286.07,773763
2016-10-18,286.791,290.145,286.743,287.651,872791
2016-10-19,287.789,288.141,284.536,284.536,1008667
2016-10-20,284.444,286.153,281.368,281.671,1411932
2016-10-21,278.669,280.45,277.826,278.761,1121512
2016-10-24,281.791,281.866,276.199,276.839,1224624
2016-10-25,275.97,277.846,275.378,275.534,979699
2016-10-26,274.437,275.118,271.738,274.409,1424510
2016-10-27,275.611,276.348,271.987,274.5,872019
2016-10-28,275.682,276.265,272.495,274.047,761110
2016-10-31,275.49,276.839,273.494,275.295,1002947
2016-11-01,277.014,277.052,273.106,275.08,986577
2016-11-02,274.99,275.663,272.19,273.169,828034
2016-11-03,273.853,276.811,273.244,275.221,885101
2016-11-04,275.396,281.312,274.213,278.991,1282701
2016-11-07,283.991,289.573,283.925,288.518,1337730
2016-11-08,287.233,287.873,283.916,285.184,963516
2016-11-09,284.72,295.209,281.588,293.99,1372368
2016-11-10,297.557,306.798,296.17,302.53,1786268
2016-11-11,299.995,301.668,296.697,299.452,816378
2016-11-14,301.54,302.871,298.334,301.549,958070
2016-11-15,301.558,301.902,296.466,300.247,1359509
2016-11-16,298.076,300.348,296.374,296.411,816086
2016-11-17,297.253,300.247,296.143,299.599,705010
2016-11-18,299.479,302.685,298.941,300.727,579013
2016-11-21,302.065,302.583,300.2,302.185,463847
2016-11-22,302.621,303.379,299.627,300.94,655850
2016-11-23,300.413,301.532,298.916,300.893,641893
2016-11-25,300.92,301.816,299.377,301.456,281460
2016-11-28,299.258,300.746,297.039,297.428,619188
2016-11-29,297.768,299.258,295.44,297.344,861043
2016-11-30,300.542,300.847,297.401,299.1,768487
2016-12-01,301.549,307.546,299.82,304.302,1151638
2016-12-02,304.312,304.516,298,299.59,705329
2016-12-05,301.992,303.924,299.729,301.992,730409
2016-12-06,302.805,302.823,299.627,301.688,798503
2016-12-07,302.048,306.9,301.532,306.41,624505
2016-12-08,308.434,318.202,306.502,316.819,1373959
2016-12-09,318.1,318.138,313.452,315.365,1151886
2016-12-12,320.003,321.917,312.685,316.769,1799943
2016-12-13,317.563,320.633,315.801,318.673,1106805
2016-12-14,317.519,322.139,315.558,316.538,1161091
2016-12-15,317.759,320.337,315.558,319.589,774345
2016-12-16,320.789,321.712,317.343,318.655,1260899
2016-12-19,318.357,319.432,315.716,316.345,1000688
2016-12-20,318.487,324.208,318.34,323.414,882695
2016-12-21,323.673,323.913,318.331,319.412,826611
2016-12-22,316.75,316.75,312.741,314.202,1063489
2016-12-23,314.202,315.586,311.945,313.073,714323
2016-12-27,314.923,315.402,312.973,314.468,351943
2016-12-28,315.234,315.513,308.997,309.247,617760
2016-12-29,309.497,311.824,307.536,307.593,597981
2016-12-30,309.664,310.328,307.334,308.868,635305
2017-01-03,312.188,314.866,310.273,313.646,916663
2017-01-04,312.213,314.089,310.985,313.838,838852
2017-01-05,312.455,313.857,308.489,310.495,577080
2017-01-06,311.3,312.86,309.563,311.9,558645
2017-01-09,311.945,312.832,308.424,308.777,622526
2017-01-10,309.865,310.273,307.252,308.675,557857
2017-01-11,308.139,310.428,306.051,309.192,1169064
2017-01-12,308.101,308.314,302.095,307.029,956937
2017-01-13,307.372,314.072,305.127,307.889,764405
2017-01-17,306.051,306.051,303.009,304.191,797812
2017-01-18,305.309,306.816,303.047,306.79,626529
2017-01-19,306.521,308.166,305.256,306.271,561927
2017-01-20,307.833,309.726,307.473,309.534,814252
2017-01-23,309.497,309.497,305.197,306.836,620109
2017-01-24,308.507,311.159,307.243,309.515,757347
2017-01-25,312.455,315.568,311.567,315.198,735494
2017-01-26,310.504,315.162,307.138,307.954,1031384
2017-01-27,308.786,309.505,302.649,304.403,846202
2017-01-30,304.201,304.775,300.857,304.516,729175
2017-01-31,304.127,304.581,302.085,303.528,880329
2017-02-01,304.534,306.863,300.994,302.742,763206
2017-02-02,297.445,302.288,296.91,301.623,1025646
2017-02-03,301.937,307.334,301.558,306.79,1174985
2017-02-06,304.006,307.473,304.006,306.328,673334
2017-02-07,306.493,307.593,305.597,305.893,674776
2017-02-08,304.422,305.375,303.399,304.015,534440
2017-02-09,305.561,308.341,304.904,307.269,608277
2017-02-10,308.573,311.604,308.296,310.772,712994
2017-02-13,312.268,314.321,311.135,313.139,558458
2017-02-14,313.109,313.709,311.058,312.455,923029
2017-02-15,312.704,319.561,312.704,318.988,788338
2017-02-16,318.664,319.532,316.483,318.147,620549
2017-02-17,316.336,317.085,314.923,315.523,746737
2017-02-21,317.285,318.823,315.698,316.622,533149
2017-02-22,315.733,317.294,314.738,317.104,520216
2017-02-23,317.712,317.971,314.913,317.026,477146
2017-02-24,314.939,315.828,313.053,315.828,594175
2017-02-27,316.179,317.638,315.105,317.343,454169
2017-02-28,315.733,317.398,314.043,314.45,961701
2017-03-01,319.986,323.987,318.804,322.876,975222
2017-03-02,322.739,322.934,319.699,319.882,581827
2017-03-03,320.17,320.936,318.08,318.673,417417
2017-03-06,316.677,317.657,315.086,316.631,448566
2017-03-07,316.141,316.622,313.815,314.738,441603
2017-03-08,316.907,317.73,313.943,314.098,509462
2017-03-09,314.709,316.049,311.945,313.857,481993
2017-03-10,316.353,316.907,313.545,314.108,591799
2017-03-13,314.967,315.393,312.915,314.349,469439
2017-03-14,312.973,315.365,311.456,313.044,432713
2017-03-15,314.774,317.683,313.728,317.075,530760
2017-03-16,317.796,320.246,316.289,318.525,655779
2017-03-17,319.541,319.541,312.499,312.695,823000
2017-03-20,312.121,312.36,309.441,310.755,533692
2017-03-21,312.823,312.925,305.543,306.42,747411
2017-03-22,305.117,307.288,303.833,306.659,420957
2017-03-23,305.874,309.82,305.874,306.604,511952
2017-03-24,307.712,308.711,304.034,305.793,389801
2017-03-27,301.586,306.328,300.551,306.281,750635
2017-03-28,305.294,311.9,305.146,310.883,725683
2017-03-29,309.155,311.115,308.406,309.884,565170
2017-03-30,308.82,313.748,308.82,312.86,592434
2017-03-31,312.463,315.466,311.641,313.23,532716
2017-04-03,313.497,314.609,308.878,312.092,614896
2017-04-04,311.363,311.9,309.597,311.02,498944
2017-04-05,313.202,315.891,310.532,311.105,572200
2017-04-06,311.382,314.81,310.577,313.728,404943
2017-04-07,311.78,317.971,311.78,315.311,674238
2017-04-10,315.355,317.73,313.757,315.198,477826
2017-04-11,313.367,314.072,309.995,313.684,541109
2017-04-12,312.758,314.246,310.688,311.54,462708
2017-04-13,309.441,314.089,308.76,309.534,448944
2017-04-17,311.316,313.728,310.208,313.481,522426
2017-04-18,311.659,313.838,310.143,313.314,610370
2017-04-19,314.541,315.172,306.697,307.981,841744
2017-04-20,309.026,312.685,306.826,311.659,888581
2017-04-21,310.116,311.492,307.741,308.786,604641
2017-04-24,315.226,317.796,313.738,315.772,723480
2017-04-25,317.582,317.582,314.747,317.045,667345
2017-04-26,317.277,320.078,316.179,317.601,569717
2017-04-27,318.664,319.394,314.866,319.106,455152
2017-04-28,318.525,319.644,313.877,314.098,711694
2017-05-01,316.251,316.251,312.823,312.823,715011
2017-05-02,313.277,314.349,312.268,314.053,463174
2017-05-03,313.7,314.903,312.832,313.877,458345
2017-05-04,315.586,315.586,311.419,313.063,563612
2017-05-05,312.619,313.481,311.502,313.442,656629
2017-05-08,314.162,314.405,311.004,312.308,412529
2017-05-09,312.268,313.526,310.079,310.772,579167
2017-05-10,310.845,312.389,308.61,312.241,494557
2017-05-11,310.707,313.092,309.192,312.704,556284
2017-05-12,311.799,314.609,311.325,314.533,559795
2017-05-15,315.733,319.728,314.747,318.027,680812
2017-05-16,318.34,320.384,316.677,319.607,726192
2017-05-17,315.669,317.888,311.704,313.359,1052207
2017-05-18,312.508,320.847,311.853,317.285,1238158
2017-05-19,318.157,322.602,317.352,321.26,835294
2017-05-22,323.192,325.881,322.277,323.646,812858
2017-05-23,323.698,325.319,322.757,323.422,889150
2017-05-24,324.218,324.218,320.985,323.673,605388
2017-05-25,326.354,333.171,324.82,331.88,1187180
2017-05-26,330.179,333.015,329.263,332.433,902881
2017-05-30,330.642,333.698,330.583,332.285,914008
2017-05-31,333.239,334.513,331.694,334.235,1121929
2017-06-01,335.538,340.296,335.131,339.688,1611306
2017-06-02,338.403,342.286,337.136,340.778,1069680
2017-06-05,340.797,343.281,340.148,340.402,516798
2017-06-06,338.006,342.304,337.774,340.086,812766
2017-06-07,341.425,341.74,339.604,340.059,711061
2017-06-08,340.139,343.217,339.891,341.231,829255
2017-06-09,342.313,344.364,341.352,343.894,826537
2017-06-12,343.311,345.151,341.665,343.754,954272
2017-06-13,344.585,346.184,342.572,344.585,454890
2017-06-14,343.393,346.47,342.487,346.379,631893
2017-06-15,344.15,347.293,343.062,347.108,578924
2017-06-16,347.801,347.995,344.9,345.556,1433043
2017-06-19,347.811,352.108,346.758,352.035,697325
2017-06-20,350.491,351.453,348.892,349.012,593239
2017-06-21,349.89,350.104,345.408,345.75,706431
2017-06-22,345.369,349.05,344.714,347.756,436132
2017-06-23,348.717,350.195,345.342,346.48,987818
2017-06-26,348.107,350.278,347.006,349.012,474151
2017-06-27,349.973,350.491,346.638,346.887,507304
2017-06-28,350.354,351.045,347.293,350.786,476284
2017-06-29,353.273,354.048,346.026,347.811,911257
2017-06-30,349.908,350.795,347.026,347.125,610870
2017-07-03,350.019,354.115,349.289,352.403,462280
2017-07-05,352.403,353.281,350.306,352.358,540955
2017-07-06,350.906,352.199,349.215,349.391,409056
2017-07-07,351.35,355.85,350.037,355.323,461435
2017-07-10,354.78,360.648,354.365,358.502,629184
2017-07-11,358.9,359.124,353.097,354.944,617402
2017-07-12,356.229,358.735,355.12,357.708,570241
2017-07-13,358.835,360.416,357.569,359.842,581193
2017-07-14,358.658,363.911,357.689,360.214,932356
2017-07-17,351.702,354.814,347.516,348.966,1517235
2017-07-18,346.719,351.016,345.298,350.804,1031991
2017-07-19,352.588,353.013,349.067,350.454,629810
2017-07-20,350.529,351.396,349.279,351.128,482172
2017-07-21,350.085,352.985,349.612,352.256,535844
2017-07-24,351.415,352.616,351.193,351.979,453105
2017-07-25,355.009,356.663,353.485,354.473,646010
2017-07-26,355.379,357.902,354.39,355.583,899539
2017-07-27,357.042,357.745,346.758,349.658,652806
2017-07-28,349.271,350.158,346.711,348.421,541794
2017-07-31,350.472,351.692,348.983,350.51,712322
2017-08-01,353.097,354.842,351.165,353.338,536334
2017-08-02,352.19,353.299,348.717,349.697,480488
2017-08-03,348.717,350.972,348.421,350.085,537858
2017-08-04,352.228,352.671,350.075,350.5,502094
2017-08-07,350.934,352.349,350.095,351.619,339176
2017-08-08,351.564,354.954,350.926,352.403,483957
2017-08-09,350.344,354.666,349.454,354.463,427132
2017-08-10,352.45,353.401,347.116,347.34,594021
2017-08-11,346.905,351.896,346.897,348.56,982089
2017-08-14,351.554,353.161,350.306,351.758,552425
2017-08-15,353.253,354.279,350.859,351.914,453679
2017-08-16,354.804,354.824,350.5,350.944,396881
2017-08-17,350.833,351.988,344.9,345.092,529638
2017-08-18,342.847,344.945,340.548,342.294,1229678
2017-08-21,342.147,342.147,338.403,341.352,605407
2017-08-22,342.313,347.026,342.313,346.285,433926
2017-08-23,343.837,345.336,342.191,343.56,471491
2017-08-24,344.641,345.111,341.656,341.803,375396
2017-08-25,343.033,344.962,342.045,342.156,567912
2017-08-28,342.958,344.124,339.973,340.511,605739
2017-08-29,337.34,341.461,335.795,340.325,614023
2017-08-30,340.824,343.449,340.157,342.025,492597
2017-08-31,343.691,347.459,343.542,346.415,607483
2017-09-01,349.178,350.777,347.756,348.708,534581
2017-09-05,346.794,348.449,341.481,341.979,745245
2017-09-06,343.412,345.318,340.548,340.758,518748
2017-09-07,342.072,342.607,338.477,342.469,584589
2017-09-08,341.59,345.369,341.147,343.875,382698
2017-09-11,345.159,352.228,345.159,350.554,536084
2017-09-12,352.312,354.417,351.11,354.306,400999
2017-09-13,354.148,354.178,350.592,351.784,485512
2017-09-14,352.015,353.013,350.906,351.923,565347
2017-09-15,352.799,354.991,349.806,354.436,1020874
2017-09-18,354.991,356.951,354.297,355.038,551626
2017-09-19,356.063,358.588,354.64,357.44,437755
2017-09-20,359.104,359.797,356.636,358.864,482472
2017-09-21,359.398,360.352,356.671,358.511,354785
2017-09-22,358.013,361.395,357.09,360.045,334635
2017-09-25,360.045,361.951,358.134,361.813,349045
2017-09-26,362.659,362.659,358.658,359.132,372019
2017-09-27,362.338,362.668,358.707,362.449,494235
2017-09-28,365.434,369.259,363.355,368.836,572777
2017-09-29,367.872,370.822,366.718,369.64,553674
2017-10-02,370.156,372.44,369.574,372.004,504327
2017-10-03,371.543,372.762,369.443,372.679,653938
2017-10-04,372.733,378.593,371.209,378.565,1016107
2017-10-05,379.12,384.952,377.798,383.961,777720
2017-10-06,383.961,385.145,379.813,382.973,554666
2017-10-09,384.351,385.11,381.68,382.327,410796
2017-10-10,383,384.851,381.652,384.851,831522
2017-10-11,391.884,392.185,380.423,391.815,1247880
2017-10-12,393.527,401.16,391.875,397.306,1508756
2017-10-13,397.252,399.776,392.769,393.101,773855
2017-10-16,394.053,395.798,392.482,395.145,514524
2017-10-17,394.544,395.579,390.875,393.148,506937
2017-10-18,394.701,395.08,392.168,394.766,501871
2017-10-19,391.884,394.875,390.421,394.181,561435
2017-10-20,404.941,404.941,392.861,394.044,643666
2017-10-23,394.358,396.392,391.65,392.205,528424
2017-10-24,394.885,395.414,390.255,391.641,614442
2017-10-25,391.641,392.548,384.564,387.863,778939
2017-10-26,390.367,392.945,389.119,391.447,598970
2017-10-27,391.625,395.07,389.119,392.816,523297
2017-10-30,392.962,393.25,389.905,390.469,388361
2017-10-31,389.996,391.179,388.776,389.248,499629
2017-11-01,391.217,391.755,387.594,387.984,544008
2017-11-02,388.103,394.293,388.01,392.64,639645
2017-11-03,391.234,396.972,390.311,396.096,526926
2017-11-06,395.798,396.687,392.751,393.205,290789
2017-11-07,392.88,396.446,390.412,391.356,290827
2017-11-08,390.34,391.815,389.349,390.385,438108
2017-11-09,388.036,390.228,382.362,385.755,550333
2017-11-10,385.376,387.649,383.25,385.125,368352
2017-11-13,382.271,384.794,381.18,384.525,603685
2017-11-14,382.973,389.081,382.448,388.952,442671
2017-11-15,386.801,390.459,383.408,388.99,568997
2017-11-16,391.217,392.168,389.036,391.901,299367
2017-11-17,390.025,396.197,389.949,391.875,611528
2017-11-20,392.695,393.839,390.912,392.511,474421
2017-11-21,394.94,399.081,394.387,397.953,531895
2017-11-22,397.843,400.142,395.448,395.958,320968
2017-11-24,397.777,399.247,396.273,396.642,162616
2017-11-27,397.408,400.291,397.02,398.443,410449
2017-11-28,399.182,408.055,397.408,407.629,541399
2017-11-29,409.93,417.776,408.506,414.042,828558
2017-11-30,416.65,420.827,413.017,414.358,1295866
2017-12-01,415.17,419.097,407.729,417.165,691660
2017-12-04,422.997,428.413,422.183,426.676,862787
2017-12-05,426.747,428.31,424.495,425.521,603617
2017-12-06,421.25,429.152,420.605,425.273,465634
2017-12-07,424.936,429.105,424.818,425.751,501564
2017-12-08,427.239,429.836,425.086,428.32,567692
2017-12-11,428.017,428.504,424.409,425.521,479170
2017-12-12,427.027,430.862,425.142,430.179,518322
2017-12-13,429.576,431.121,424.926,425.863,579522
2017-12-14,427.535,427.709,420.854,421.058,404788
2017-12-15,420.863,428.504,420.761,425.315,1078843
2017-12-18,429.567,431.629,427.959,431.103,521465
2017-12-19,432.684,432.684,427.949,428.597,490853
2017-12-20,432.406,432.406,425.853,427.525,354627
2017-12-21,429.179,430.962,426.158,426.731,451234
2017-12-22,427.637,427.637,422.619,425.521,310805
2017-12-26,426.528,427.073,423.764,426.842,213051
2017-12-27,427.378,428.431,425.612,427.331,259985
2017-12-28,427.903,430.65,427.672,430.38,266023
2017-12-29,432.055,432.08,426.833,426.833,369114
2018-01-02,431.037,431.037,420.844,422.878,634419
2018-01-03,422.638,427.7,422.249,427.351,540053
2018-01-04,429.133,433.153,427.913,433.014,469174
2018-01-05,435.252,436.96,432.821,436.675,581268
2018-01-08,435.325,440.138,434.984,439.936,675803
2018-01-09,439.54,448.697,439.18,443.64,653024
2018-01-10,444.095,445.248,440.195,441.684,582116
2018-01-11,443.815,447.8,440.859,446.958,921618
2018-01-12,459.24,462.282,454.27,461.578,1131921
2018-01-16,467.475,475.108,466.173,467.79,1639355
2018-01-17,471.291,480.79,469.7,479.007,1182108
2018-01-18,479.645,485.42,477.779,481.245,986631
2018-01-19,484.09,490.679,482.768,490.448,711783
2018-01-22,492.25,493.11,483.572,492.943,1014921
2018-01-23,492.732,493.977,488.896,489.966,763146
2018-01-24,491.806,492.243,484.552,488.297,749740
2018-01-25,486.069,486.845,476.06,478.158,1021587
2018-01-26,480.44,487.704,479.516,487.564,621424
2018-01-29,486.531,486.531,477.087,477.289,733205
2018-01-30,473.648,474.878,467.103,467.199,1010852
2018-01-31,469.277,471.097,465.008,466.8,800199
2018-02-01,466.45,472.354,464.242,469.618,793030
2018-02-02,469.675,469.675,453.494,455.591,955742
2018-02-05,448.688,459.518,430.815,436.21,1346408
2018-02-06,424.418,447.448,421.454,444.713,1295825
2018-02-07,444.678,450.065,442.042,442.256,797776
2018-02-08,443.893,445.768,422.914,423.238,1244999
2018-02-09,429.604,436.97,415.456,433.301,1126787
2018-02-12,437.312,442.156,431.951,436.554,727232
2018-02-13,432.792,437.489,431.027,433.117,621743
2018-02-14,430.316,448.964,429.05,448.641,791172
2018-02-15,454.01,455.073,441.322,449.214,778304
2018-02-16,448.142,455.73,446.876,449.586,642232
2018-02-20,449.499,454.028,446.395,450.83,640418
2018-02-21,450.83,462.022,450.682,451.653,581861
2018-02-22,455.295,458.769,446.59,448.289,753508
2018-02-23,451.794,456.923,450.395,456.786,441231
2018-02-26,459.621,468.807,457.559,468.612,695068
2018-02-27,466.92,469.868,459.297,459.306,741866
2018-02-28,460.941,470.607,456.024,456.496,867922
2018-03-01,455.822,456.172,437.896,445.009,938435
2018-03-02,440.573,448.522,437.947,446.664,766010
2018-03-05,442.571,453.8,441.546,453.059,462873
2018-03-06,453.694,458.576,451.164,458.298,463859
2018-03-07,451.415,458.196,449.656,457.264,557749
2018-03-08,458.464,463.056,456.931,462.245,712583
2018-03-09,466.374,483.343,466.374,482.123,975349
2018-03-12,483.083,483.472,475.286,477.632,491944
2018-03-13,482.198,483.259,469.6,471.163,571687
2018-03-14,473.335,473.335,465.727,466.903,408774
2018-03-15,467.982,470.784,464.287,466.024,374981
2018-03-16,466.765,472.68,466.117,470.812,738524
2018-03-19,470.977,471.097,457.818,462.614,663928
2018-03-20,465.71,465.97,461.08,465.701,456311
2018-03-21,466.598,479.016,465.305,471.256,574812
2018-03-22,464.537,466.228,449.705,450.572,837049
2018-03-23,452.893,452.893,433.144,435.289,784648
2018-03-26,442.623,452.375,439.003,451.681,804453
2018-03-27,452.579,455.488,440.684,444.474,612167
2018-03-28,446.369,448.152,437.756,441.044,594779
2018-03-29,444.603,456.958,441.571,452.504,584310
2018-04-02,449.195,450.869,426.065,433.506,893323
2018-04-03,436.425,442.614,432.931,441.655,677570
2018-04-04,430.824,449.567,430.723,447.986,564161
2018-04-05,449.168,454.889,447.29,449.724,475751
2018-04-06,442.208,445.851,428.754,434.309,620780
2018-04-09,440.314,446.182,434.549,435.299,669920
2018-04-10,441.821,450.138,441.027,446.006,748921
2018-04-11,440.297,445.592,437.431,438.791,657715
2018-04-12,442.977,452.31,441.895,445.213,800451
2018-04-13,450.518,450.518,435.261,438.345,585629
2018-04-16,441.027,443.937,438.254,438.413,945218
2018-04-17,441.23,442.865,437.939,440.067,1637562
2018-04-18,441.46,441.46,436.147,437.024,804290
2018-04-19,437.412,440.113,436.039,438.603,628942
2018-04-20,439.206,440.694,434.873,438.042,765417
2018-04-23,438.698,439.678,433.134,434.244,585730
2018-04-24,436.645,436.906,425.296,429.068,1231673
2018-04-25,429.335,431.009,425.273,427.849,856942
2018-04-26,428.514,439.769,427.682,436.618,853484
2018-04-27,437.838,439.329,434.225,438.237,444066
2018-04-30,438.864,441.693,434.909,435.6,575698
2018-05-01,432.674,435.269,427.831,432.674,499350
2018-05-02,432.275,435.723,429.363,430.012,525181
2018-05-03,429.197,429.511,418.358,427.386,817106
2018-05-04,423.238,440.63,422.377,434.698,720524
2018-05-07,436.268,439.983,433.468,437.369,438903
2018-05-08,430.806,441.035,430.806,434.318,759076
2018-05-09,436.526,444.77,436.177,443.835,568867
2018-05-10,444.408,450.323,443.668,447.939,631483
2018-05-11,449.186,452.947,447.053,451.423,473716
2018-05-14,452.736,454.889,447.79,450.859,497420
2018-05-15,447.661,449.925,443.338,445.387,552082
2018-05-16,446.302,448.91,442.94,445.954,568484
2018-05-17,446.043,448.568,443.549,447.368,437840
2018-05-18,447.958,450.998,446.405,449.795,620996
2018-05-21,452.746,457.725,452.746,453.973,429884
2018-05-22,456.43,459.055,455.962,456.8,486334
2018-05-23,452.504,453.382,445.841,453.271,452191
2018-05-24,453.503,453.503,446.617,451.747,494496
2018-05-25,448.688,451.322,447.652,450.731,347233
2018-05-29,446.674,449.242,432.719,437.906,855079
2018-05-30,440.482,447.124,439.419,446.302,483830
2018-05-31,446.571,450.121,443.329,446.247,650008
2018-06-01,451.617,453.475,447.828,450.294,534767
2018-06-04,454.028,454.362,449.518,451.635,499605
2018-06-05,450.611,450.969,443.588,446.377,592637
2018-06-06,450.83,463.473,449.925,463.473,812227
2018-06-07,466.099,467.781,459.132,461.174,510092
2018-06-08,459.84,461.597,457.136,461.412,441203
2018-06-11,462.559,464.001,458.705,461.107,466527
2018-06-12,463.501,463.88,456.43,459.49,506286
2018-06-13,458.833,459.823,445.37,446.933,999703
2018-06-14,446.312,447.588,438.533,439.53,1178176
2018-06-15,437.402,441.527,433.339,440.519,896686
2018-06-18,440.067,443.659,435.924,443.032,575685
2018-06-19,438.603,443.707,435.924,442.256,534001
2018-06-20,443.539,445.592,441.821,442.236,412085
2018-06-21,442.848,444.408,436.925,440.869,679911
2018-06-22,445.028,445.028,438.818,439.003,624953
2018-06-25,436.712,437.46,427.664,432.635,793076
2018-06-26,433.329,433.329,426.388,429.014,881323
2018-06-27,428.717,434.16,422.859,422.859,664613
2018-06-28,422.803,424.68,417.675,421.38,758162
2018-06-29,426.776,429.854,418.85,419.097,835694
2018-07-02,414.929,419.513,412,419.513,671599
2018-07-03,422.073,422.7,412.277,412.592,366167
2018-07-05,419.024,419.024,410.346,413.184,612168
2018-07-06,412.759,417.424,409.838,412.943,662416
2018-07-09,415.66,424.271,414.829,423.358,891260
2018-07-10,424.051,429.059,422.387,424.061,577599
2018-07-11,419.799,424.907,419.606,422.359,557953
2018-07-12,425.343,425.899,418.284,425.521,684128
2018-07-13,430.188,430.408,423.645,425.863,936554
2018-07-16,419.901,425.334,418.044,423.238,1444186
2018-07-17,421.028,424.926,420.992,424.013,903694
2018-07-18,424.051,429.67,424.013,429.014,580573
2018-07-19,426.453,428.578,421.613,424.023,814760
2018-07-20,421.25,423.967,420.788,422.269,967482
2018-07-23,421.656,429.383,421.656,427.064,770070
2018-07-24,429.901,430.833,425.492,427.378,819540
2018-07-25,426.583,430.713,422.532,430.398,586592
2018-07-26,430.584,430.584,423.949,424.209,485356
2018-07-27,424.67,425.305,419.938,422.377,680591
2018-07-30,423.007,423.664,418.598,420.049,586025
2018-07-31,422.785,424.348,420.502,422.249,610720
2018-08-01,424.271,428.199,400.237,402.666,2044009
2018-08-02,398.323,399.599,392.315,399.174,1950055
2018-08-03,399.856,407.258,399.357,405.116,981301
2018-08-06,405.106,408.265,402.351,406.01,761272
2018-08-07,407.998,415.641,406.963,409.376,1191797
2018-08-08,408.184,410.984,406.918,409.033,637231
2018-08-09,408.47,409.015,406.057,406.557,755603
2018-08-10,402.351,406.159,399.192,402.241,769967
2018-08-13,402.399,404.256,397.777,399.247,455729
2018-08-14,400.217,401.918,398.073,400.773,486501
2018-08-15,397.213,398.942,391.364,395.404,858575
2018-08-16,397.594,403.711,396.661,398.581,811641
2018-08-17,398.333,399.415,395.357,398.202,562964
2018-08-20,400.142,400.606,397.899,399.385,554267
2018-08-21,398.48,401.078,397.823,398.879,762228
2018-08-22,398.591,402.927,397.04,401.456,718635
2018-08-23,400.764,401.521,394.783,395.089,689622
2018-08-24,397.795,401.15,395.135,401.031,691524
2018-08-27,402.231,409.033,402.231,406.14,722731
2018-08-28,406.373,407.648,404.681,405.928,616077
2018-08-29,406.363,408.323,401.235,407.49,755637
2018-08-30,406.576,407.729,397.111,399.137,666572
2018-08-31,397.909,402.962,397.538,402.333,603290
2018-09-04,399.942,402.083,395.754,399.571,595157
2018-09-05,399.062,403.895,398.48,401.631,648553
2018-09-06,402.888,403.701,397.288,398.978,793586
2018-09-07,397.585,399.321,395.985,398.527,788336
2018-09-10,401.558,404.072,398.988,400.485,535827
2018-09-11,398.978,400.052,396.041,398.278,586069
2018-09-12,398.157,399.874,396.402,397.316,685844
2018-09-13,400.032,401.078,395.034,396.456,625282
2018-09-14,397.648,404.717,397.648,402.445,492930
2018-09-17,403.239,403.239,396.982,398.073,524388
2018-09-18,399.681,401.558,396.513,399.174,659448
2018-09-19,400.439,410.42,399.942,408.766,495252
2018-09-20,411.464,415.899,408.368,411.806,568263
2018-09-21,413.775,413.831,409.811,412.193,828203
2018-09-24,410.383,411.686,405.403,407.51,512904
2018-09-25,409.283,410.143,403.544,405.014,452822
2018-09-26,406.603,407.158,400.984,401.4,493090
2018-09-27,403.092,407.01,400.439,403.978,407341
2018-09-28,401.14,403.664,397.899,398.425,629534
2018-10-01,401.021,403.322,398.451,400.255,467889
2018-10-02,399.589,403.978,398.37,403.405,430245
2018-10-03,406.493,407.249,399.276,401.031,763918
2018-10-04,401.298,405.32,397.751,400.827,1085013
2018-10-05,402.657,407.858,397.418,398.037,842256
2018-10-08,403.23,403.23,394.885,398.545,662961
2018-10-09,398.139,398.139,388.084,388.62,1035562
2018-10-10,386.346,387.539,360.332,360.769,2454957
2018-10-11,358.559,361.701,351.128,353.088,2054887
2018-10-12,364.353,369.814,355.231,361.552,1884916
2018-10-15,361.59,364.592,357.421,360.924,1174564
2018-10-16,346.589,351.96,340.333,344.91,2429162
2018-10-17,342.894,353.281,342.487,348.169,2154185
2018-10-18,346.897,348.661,337.313,338.034,2053331
2018-10-19,338.311,345.169,337.692,339.531,1217412
2018-10-22,340.768,342.238,331.573,331.694,1225566
2018-10-23,324.605,330.752,318.138,327.563,1538377
2018-10-24,328.071,328.443,319.615,320.088,1454786
2018-10-25,321.908,335.334,321.427,331.352,1647822
2018-10-26,326.435,331.27,323.839,327.101,1190380
2018-10-29,332.729,336.361,324.752,330.243,1126884
2018-10-30,341.378,343.393,330.417,341.378,1762195
2018-10-31,345.629,352.754,343.819,347.801,1674258
2018-11-01,349.751,352.745,346.647,349.132,1208528
2018-11-02,352.504,354.345,343.209,346.396,1029066
2018-11-05,346.213,348.817,345.111,347.439,900725
2018-11-06,348.632,349.965,346.858,349.473,1043493
2018-11-07,353.022,359.269,346.868,359.047,1275591
2018-11-08,356.431,359.613,354.804,356.212,826644
2018-11-09,349.142,354.743,345.705,349.937,729978
2018-11-12,349.105,349.105,342.209,342.729,683095
2018-11-13,345.556,349.973,343.605,344.327,689491
2018-11-14,347.045,349.096,335.899,339.8,883516
2018-11-15,335.786,344.743,333.698,343.947,810530
2018-11-16,341.656,347.683,338.532,347.439,873131
2018-11-19,346.675,348.485,339.495,344.743,858177
2018-11-20,338.903,345.279,335.815,340.611,747914
2018-11-21,344.937,348.588,340.909,344.594,797186
2018-11-23,341.24,347.349,340.962,343.737,354121
2018-11-26,349.262,358.621,347.82,353.782,964116
2018-11-27,351.036,353.013,349.937,352.661,740517
2018-11-28,356.451,361.562,349.999,361.202,829810
2018-11-29,359.269,361.128,353.958,357.514,728687
2018-11-30,356.136,361.822,354.205,361.822,1261509
2018-12-03,369.241,370.489,363.781,367.625,1181269
2018-12-04,365.471,365.96,341.888,345.528,1017003
2018-12-06,340.574,341.13,324.91,340.953,1624053
2018-12-07,341.452,349.132,334.059,334.884,1138308
2018-12-10,332.97,336.03,323.431,335.022,1028517
2018-12-11,340.953,341.675,325.457,328.534,931724
2018-12-12,334.384,338.791,331.056,332.304,865047
2018-12-13,334.078,334.264,327.534,329.891,698669
2018-12-14,326.288,331.63,324.255,325.677,796764
2018-12-17,323.698,331.389,320.696,322.221,1057153
2018-12-18,325.206,331.195,323.533,326.565,1170459
2018-12-19,325.124,330.844,314.625,317.055,1170827
2018-12-20,314.561,321.981,313.886,316.622,1299733
2018-12-21,316.362,325.529,313.026,314.459,2022328
2018-12-24,311.048,316.012,307.364,308.176,585784
2018-12-26,310.31,324.948,307.483,324.762,1025272
2018-12-27,320.808,330.494,317.362,330.356,920372
2018-12-28,333.885,335.864,328.423,330.722,726780
2018-12-31,331.518,335.518,328.701,334.642,718811
2019-01-02,329.069,333.229,328.052,331.74,1088158
2019-01-03,327.99,329.31,321.4,322,916890
2019-01-04,328.118,334.742,325.42,333.783,760443
2019-01-07,333.025,339.225,331.74,334.726,838844
2019-01-08,338.837,341.481,335.299,338.975,754740
2019-01-09,340.325,343.439,336.749,340.917,751921
2019-01-10,340.001,341.528,336.667,340.325,571820
2019-01-11,336.491,340.436,331.943,338.975,829333
2019-01-14,334.689,340.713,333.181,337.692,1079596
2019-01-15,337.802,341.704,335.141,341.361,994265
2019-01-16,342.535,359.344,341.969,351.849,1562997
2019-01-17,350.13,355.184,343.884,351.425,1076616
2019-01-18,355.306,358.281,352.34,357.293,1211237
2019-01-22,354.743,357.11,350.213,352.349,1063067
2019-01-23,351.84,353.171,343.947,347.968,774934
2019-01-24,347.497,350.398,342.286,346.341,984156
2019-01-25,350.315,352.745,348.55,349.234,672614
2019-01-28,345.734,347.469,342.794,345.308,751789
2019-01-29,350.538,350.972,346.12,347.247,707587
2019-01-30,348.597,350.085,342.294,347.847,1021101
2019-01-31,346.056,354.335,346.056,353.606,880487
2019-02-01,355.601,355.712,351.083,355.074,687714
2019-02-04,356.063,356.739,351.96,356.063,627728
2019-02-05,356.174,357.07,352.729,355.695,614367
2019-02-06,356.47,358.466,353.596,354.724,498498
2019-02-07,352.976,355.972,349.279,353.539,550966
2019-02-08,351.11,352.719,345.99,350.777,665626
2019-02-11,352.478,353.41,350.13,351.574,699209
2019-02-12,354.547,362.697,353.89,362.487,724780
2019-02-13,363.474,369.51,362.995,364.149,943201
2019-02-14,361.543,362.281,356.034,360.683,636872
2019-02-15,362.219,368.557,362.219,367.947,704619
2019-02-19,364.973,368.88,364.74,367.217,514170
2019-02-20,367.809,372.679,366.109,372.457,661223
2019-02-21,371.941,372.771,368.743,370.599,530457
2019-02-22,371.015,372.236,369.241,372.041,469858
2019-02-25,374.22,378.905,373.161,373.908,606072
2019-02-26,372.847,377.374,371.163,375.283,554114
2019-02-27,374.971,378.816,373.861,376.55,541264
2019-02-28,376.55,378.835,375.165,377.577,601170
2019-03-01,381.253,384.996,376.615,378.048,771514
2019-03-04,379.85,380.802,369.759,372.549,805456
2019-03-05,372.733,373.99,370.081,371.256,505035
2019-03-06,371.256,372.521,368.567,368.983,317783
2019-03-07,372.907,373.372,360.98,363.235,544567
2019-03-08,361.626,362.135,358.114,361.626,683942
2019-03-11,363.956,368.577,363.03,367.476,690956
2019-03-12,368.789,369.97,366.414,367.236,587959
2019-03-13,369.371,372.023,366.09,370.685,706816
2019-03-14,373.78,373.78,370.045,372.216,584473
2019-03-15,372.382,376.672,371.615,372.152,2046774
2019-03-18,374.249,378.326,374.196,378.093,641582
2019-03-19,379.867,380.562,372.236,373.023,1105001
2019-03-20,372.689,373.133,367.006,369.029,1027130
2019-03-21,367.862,372.271,364.131,369.398,550382
2019-03-22,366.099,367.744,356.332,358.252,681928
2019-03-25,358.798,360.093,354.761,356.59,478844
2019-03-26,360.997,363.345,359.604,362.818,576621
2019-03-27,363.585,365.258,358.559,360.194,495134
2019-03-28,361.701,365.359,360.72,364.768,399267
2019-03-29,368.861,370.814,365.813,366.83,531139
2019-04-01,370.46,377.365,368.586,376.301,581261
2019-04-02,376.301,377.771,373.79,374.637,492933
2019-04-03,376.993,380.081,375.376,376.883,393588
2019-04-04,376.958,379.988,376.743,379.259,437076
2019-04-05,380.395,383.555,378.205,382.057,534026
2019-04-08,381.569,384.266,380.329,382.945,464140
2019-04-09,382.327,382.771,376.421,377.512,536923
2019-04-10,379.054,380.201,376.958,380.045,469377
2019-04-11,381.985,385.181,380.135,382.927,480849
2019-04-12,385.125,392.566,385.125,389.996,732419
2019-04-15,391.717,392.352,386.077,387.855,688560
2019-04-16,388.933,400.754,388.841,400.457,1200784
2019-04-17,400.835,402.381,396.929,401.281,731920
2019-04-18,402.381,402.908,399.718,399.718,617886
2019-04-22,398.063,399.699,396.695,398.303,504304
2019-04-23,398.286,406.901,398.193,406.901,800813
2019-04-24,406.901,414.042,405.679,412.139,1174966
2019-04-25,410.209,412.418,405.679,407.258,697510
2019-04-26,407.807,411.538,405.032,411.131,546439
2019-04-29,412.02,413.375,410.827,411.88,427457
2019-04-30,411.787,417.027,409.921,416.517,661302
2019-05-01,417.885,418.404,410.9,411.27,569241
2019-05-02,411.585,412.139,404.7,408.942,508097
2019-05-03,409.023,414.496,408.942,414.162,469840
2019-05-06,405.938,410.835,403.303,408.904,506058
2019-05-07,406.519,406.806,394.034,398.083,826559
2019-05-08,396.724,402.972,394.516,399.544,529885
2019-05-09,393.758,398.675,389.84,398.451,507417
2019-05-10,396.428,399.689,389.053,397.418,564174
2019-05-13,388.952,390.034,377.853,380.062,820003
2019-05-14,381.421,387.169,381.421,382.697,497220
2019-05-15,378.953,383.147,377.17,381.421,494225
2019-05-16,383.26,386.844,382.613,383.889,523195
2019-05-17,379.25,383.998,377.899,379.019,578869
2019-05-20,377.327,377.928,372.946,376.034,542521
2019-05-21,378.38,381.384,377.853,379.111,357649
2019-05-22,377.828,379.473,374.575,376.931,385625
2019-05-23,373.271,373.271,368.326,372.43,672857
2019-05-24,375.099,376.163,373.214,374.029,323095
2019-05-28,374.387,374.843,368.5,368.5,539204
2019-05-29,365.998,367.763,362.783,367.318,455181
2019-05-30,367.783,370.359,363.781,366.164,480464
2019-05-31,361.155,361.155,356.229,356.72,622856
2019-06-03,356.848,362.125,356.386,360.424,677306
2019-06-04,372.023,373.214,363.216,372.995,650601
2019-06-05,375.081,380.994,370.018,378.963,700441
2019-06-06,379.101,381.976,377.318,379.905,780746
2019-06-07,380.562,384.369,379.303,384.117,582654
2019-06-10,386.513,388.361,383.582,383.861,607004
2019-06-11,387.566,387.768,380.487,383.26,620618
2019-06-12,383.555,387.456,381.486,385.986,497292
2019-06-13,386.485,388.703,385.489,387.716,376751
2019-06-14,388.481,388.481,384.564,386.576,397188
2019-06-17,386.346,387.318,380.219,380.673,400481
2019-06-18,383.444,394.498,382.632,388.62,619053
2019-06-19,390.255,394.599,388.593,393.49,629284
2019-06-20,394.83,403.775,394.83,402.713,843003
2019-06-21,402.297,408.405,401.069,405.005,1221952
2019-06-24,404.681,407.315,399.157,400.808,459657
2019-06-25,400.485,400.495,394.396,396.446,524994
2019-06-26,397.99,399.137,393.961,398.702,502179
2019-06-27,400.003,403.988,399.053,401.742,407986
2019-06-28,405.254,408.573,402.731,405.92,733308
2019-07-01,410.742,412.692,405.623,409.042,545281
2019-07-02,409.08,409.199,404.505,406.391,401179
2019-07-03,407.685,412.637,407.546,411.141,397582
2019-07-05,411.095,414.089,408.433,414.023,442944
2019-07-08,410.031,412.759,408.203,408.626,479384
2019-07-09,406.753,411.915,404.948,409.811,515086
2019-07-10,409.811,412.259,408.583,411.317,583956
2019-07-11,412.564,415.752,410.346,415.236,451565
2019-07-12,413.599,417.6,412.193,417.285,546130
2019-07-15,417.647,417.767,414.487,416.658,481431
2019-07-16,417.304,418.192,412.462,412.721,473729
2019-07-17,410.845,412.213,404.931,407.379,590982
2019-07-18,407.268,411.001,406.519,410.957,576317
2019-07-19,411.974,417.757,408.682,409.319,1025943
2019-07-22,408.739,410.871,402.944,409.579,748976
2019-07-23,412.103,415.733,411.446,412.981,519358
2019-07-24,411.666,416.65,411.538,412.702,686059
2019-07-25,412.166,412.166,406.603,409.854,572138
2019-07-26,410.309,414.181,408.128,413.59,483236
2019-07-29,412.526,416.353,410.568,413.69,420091
2019-07-30,410.845,413.831,408.904,413.784,452818
2019-07-31,413.385,413.709,402.648,404.515,486853
2019-08-01,402.351,404.505,389.009,390.894,849353
2019-08-02,389.2,390.689,382.113,387.668,610099
2019-08-05,378.786,379.867,369.167,373.067,748715
2019-08-06,376.578,378.722,372.116,376.855,483421
2019-08-07,369.102,374.334,366.247,372.254,663586
2019-08-08,375.386,379.221,373.297,378.492,577992
2019-08-09,376.265,376.338,368.336,368.751,751496
2019-08-12,363.455,368.41,358.482,360.433,755963
2019-08-13,360.286,369.492,357.716,367.853,1020763
2019-08-14,358.735,362.502,355.488,355.796,917612
2019-08-15,357.671,360.848,351.34,354.01,708406
2019-08-16,357.542,365.619,357.542,362.818,629251
2019-08-19,369.472,370.128,366.016,368.068,546878
2019-08-20,366.22,366.22,361.138,361.783,464384
2019-08-21,365.683,367.575,363.345,364.085,406041
2019-08-22,365.859,366.663,360.352,362.403,638088
2019-08-23,360.638,362.384,350.362,352.246,986609
2019-08-26,356.063,356.238,349.031,350.703,939195
2019-08-27,351.712,355.398,350.51,355.064,1235746
2019-08-28,352.903,358.059,351.487,357.948,682927
2019-08-29,362.403,367.456,360.683,365.026,808975
2019-08-30,367.567,368.336,364.085,365.479,539117
2019-09-03,364.14,364.14,356.97,359.648,624666
2019-09-04,362.938,365.01,359.299,362.374,602189
2019-09-05,367.754,374.877,366.904,370.295,1019585
2019-09-06,370.433,371.514,367.208,369.518,535888
2019-09-09,372.246,377.383,370.414,375.636,831187
2019-09-10,376.645,378.455,367.438,373.454,842809
2019-09-11,374.259,378.473,369.546,377.355,694009
2019-09-12,377.419,381.21,373.8,379.036,690710
2019-09-13,382.005,387.777,381.052,386.208,672693
2019-09-16,382.891,385.911,377.022,379.877,799908
2019-09-17,380.959,383.205,378.982,382.9,777578
2019-09-18,385.838,387.916,382.668,386.375,740364
2019-09-19,386.698,391.419,385.441,387.087,597658
2019-09-20,388.99,389.84,385.19,387.446,1415916
2019-09-23,384.424,390.653,383.842,389.018,760616
2019-09-24,391.54,392.298,382.862,385.461,905052
2019-09-25,385.348,388.472,381.253,388.139,689867
2019-09-26,387.716,389.914,385.489,388.851,593367
2019-09-27,391.096,391.92,384.433,388.97,618461
2019-09-30,390.662,391.447,387.964,388.528,416209
2019-10-01,388.518,391.16,377.752,378.12,693175
2019-10-02,373.583,374.316,363.964,366.487,874412
2019-10-03,365.211,367.585,358.52,365.831,583038
2019-10-04,367.18,372.89,365.387,372.65,410921
2019-10-07,370.331,372.485,367.291,368.954,671626
2019-10-08,365.627,366.395,358.984,360.204,582139
2019-10-09,362.522,365.592,360.916,363.696,443361
2019-10-10,363.613,370.433,363.613,366.505,676451
2019-10-11,373.205,380.035,370.942,378.38,852123
2019-10-14,376.892,378.806,374.575,378.548,819329
2019-10-15,381.717,390.579,379.303,387.503,963817
2019-10-16,387.964,390.071,387.149,389.175,555895
2019-10-17,392.315,396.152,391.457,392.918,626930
2019-10-18,391.217,392.501,387.631,388.003,605559
2019-10-21,389.773,396.161,389.747,395.514,661379
2019-10-22,395.494,396.92,391.457,392.621,470824
2019-10-23,392.185,398.721,390.865,398.48,433900
2019-10-24,398.95,400.587,393.822,396.392,464736
2019-10-25,397.39,401.576,393.784,400.883,545227
2019-10-28,402.333,409.339,402.333,406.78,669958
2019-10-29,405.353,410.456,405.05,406.41,543363
2019-10-30,405.753,407.629,401.594,407.102,371151
2019-10-31,404.737,407.102,399.295,402.538,492636
2019-11-01,406.595,411.16,406.538,409.033,506353
2019-11-04,414.013,415.687,412.295,415.464,632950
2019-11-05,415.464,422.757,414.829,420.622,822130
2019-11-06,422.767,428.587,421.177,426.804,909295
2019-11-07,429.105,431.906,426.804,427.341,867684
2019-11-08,427.083,428.903,423.422,427.378,408575
2019-11-11,424.071,426.177,423.183,424.401,474958
2019-11-12,424.586,425.134,422.35,424.401,418978
2019-11-13,420.704,425.363,418.989,423.339,384006
2019-11-14,422.803,423.395,420.077,422.499,474075
2019-11-15,423.774,428.847,421.982,428.05,392356
2019-11-18,427.913,429.447,426.074,428.736,348322
2019-11-19,429.827,432.248,428.191,429.642,402131
2019-11-20,427.709,429.567,422.978,426.177,503303
2019-11-21,426.324,426.766,420.713,422.812,604381
2019-11-22,422.83,425.254,422.063,422.83,554132
2019-11-25,423.931,429.437,422.305,428.828,498617
2019-11-26,427.868,428.469,425.022,427.989,602894
2019-11-27,427.57,431.251,426.21,430.88,343740
2019-11-29,432.921,433.217,430.231,431.49,274813
2019-12-02,431.803,432.166,426.25,426.943,435615
2019-12-03,422.542,423.903,417.332,423.515,553149
2019-12-04,423.422,429.827,423.422,424.319,838215
2019-12-05,425.833,430.593,423.56,430.38,524721
2019-12-06,434.917,438.653,431.738,435.159,577578
2019-12-09,433.892,437.211,431.96,436.342,424883
2019-12-10,436.942,437.054,432.625,433.654,403362
2019-12-11,433.874,436.574,432.425,433.54,534958
2019-12-12,433.662,442.156,433.21,440.759,610407
2019-12-13,440.305,442.295,434.927,437.69,519079
2019-12-16,442.08,444.87,439.973,440.704,486305
2019-12-17,443.17,443.485,438.974,440.898,484306
2019-12-18,441.684,441.684,437.283,438.457,618514
2019-12-19,438.328,442.295,438.042,440.943,487956
2019-12-20,444.493,444.493,438.394,438.551,1102271
2019-12-23,440.334,441.359,436.804,438.613,411498
2019-12-24,439.16,439.567,436.655,438.594,143991
2019-12-26,438.761,441.765,438.672,441.748,178822
2019-12-27,441.757,442.883,440.334,441.537,252538
2019-12-30,442.404,442.404,438.551,439.63,314592
2019-12-31,439.567,441.423,437.383,441.248,338190
2020-01-02,447.671,447.671,443.218,446.783,592903
2020-01-03,440.425,444.788,440.243,442.042,384281
2020-01-06,439.04,443.079,437.598,442.404,468567
2020-01-07,441.415,447.524,441.415,445.223,517456
2020-01-08,445.731,447.79,440.859,445.119,827650
2020-01-09,451.09,451.893,448.205,450.395,543575
2020-01-10,451.643,452.282,448.04,449.586,551331
2020-01-13,450.544,459.499,450.544,459.185,742575
2020-01-14,456.58,460.847,453.391,454.971,1053039
2020-01-15,455.139,466.662,455.139,465.467,1145079
2020-01-16,471.3,471.3,465.46,469.627,886479
2020-01-17,471.44,473.296,468.067,469.839,762273
2020-01-21,466.995,468.872,463.27,464.481,884015
2020-01-22,467.456,473.693,466.412,471.256,886448
2020-01-23,468.388,477.529,467.762,475.727,916470
2020-01-24,477.89,480.477,467.661,471.237,855722
2020-01-27,458.216,465.534,456.119,459.805,588435
2020-01-28,463.446,468.546,460.988,465.209,565704
2020-01-29,469.129,475.921,467.308,470.922,495250
2020-01-30,466.133,474.239,464.268,473.749,582088
2020-01-31,472.206,473.213,461.015,462.901,736410
2020-02-03,465.444,471.522,465.062,465.305,573111
2020-02-04,472.401,474.295,466.504,469.839,970341
2020-02-05,477.381,479.859,471.791,477.068,1074242
2020-02-06,481.078,487.382,475.172,486.891,939203
2020-02-07,482.778,488.063,482.362,487.822,812155
2020-02-10,485.8,492.667,485.681,492.537,847688
2020-02-11,495.124,501.499,494.968,500.734,682341
2020-02-12,504.589,506.323,500.355,502.526,485662
2020-02-13,499.192,502.758,498.035,499.071,546452
2020-02-14,495.124,499.393,493.94,496.788,538154
2020-02-18,495.956,496.142,493.59,495.788,459386
2020-02-19,498.581,502.988,497.019,502.165,436547
2020-02-20,500.346,502.944,492.103,497.63,541588
2020-02-21,494.572,495.826,487.167,488.943,562961
2020-02-24,470.533,475.154,463.169,463.483,1212007
2020-02-25,465.467,466.218,441.054,444.168,1212850
2020-02-26,446.073,454.667,443.717,446.342,1093299
2020-02-27,435.056,439.649,417.637,417.675,1465124
2020-02-28,403.136,408.553,394.154,406.417,2323280
2020-03-02,410.061,428.524,405.153,428.31,1456164
2020-03-03,428.672,442.394,417.998,423.153,1811148
2020-03-04,431.702,440.268,423.931,438.088,1328500
2020-03-05,422.22,426.666,410.9,417.877,1155750
2020-03-06,399.626,405.928,389.618,398.36,1651147
2020-03-09,363.852,385.71,358.345,370.599,1671339
2020-03-10,390.348,405.975,384.057,405.966,1818444
2020-03-11,393.582,396.215,373.391,381.162,1428762
2020-03-12,352.358,371.467,339.143,341.59,1888056
2020-03-13,367.154,370.806,343.182,365.979,1785777
2020-03-16,325.864,333.061,313.092,315.993,1774387
2020-03-17,323.894,352.228,314.321,342.081,1819943
2020-03-18,316.659,331.297,286.552,330.225,2226848
2020-03-19,324.864,367.189,310.716,351.445,1801847
2020-03-20,354.676,355.895,310.404,313.738,1541298
2020-03-23,313.738,313.738,288.575,289.591,1608750
2020-03-24,308.935,329.947,306.281,328.765,1491934
2020-03-25,340.426,389.147,333.439,355.009,2205867
2020-03-26,360.924,401.974,358.716,399.689,1807128
2020-03-27,379.027,397.548,372.467,384.156,1180590
2020-03-30,387.389,403.525,384.305,402.749,1331162
2020-03-31,399.689,405.641,386.485,389.129,1571875
2020-04-01,369.796,375.443,355.463,362.227,1315697
2020-04-02,361.017,383.74,359.252,377.236,734130
2020-04-03,377.4,382.955,363.532,369.759,692686
2020-04-06,390.93,400.643,383.324,397.585,1083078
2020-04-07,414.819,414.883,390.902,391.928,939812
2020-04-08,394.311,403.007,390.607,398.879,873142
2020-04-09,406.851,423.376,405.46,416.964,1305501
2020-04-13,414.688,415.889,397.344,400.117,779138
2020-04-14,412.858,413.904,403.73,405.096,640273
2020-04-15,391.364,398.904,389.156,391.884,667730
2020-04-16,393.75,409.366,393.433,405.958,864837
2020-04-17,421.268,428.7,415.133,421.768,1104955
2020-04-20,413.784,420.327,410.522,416.408,666567
2020-04-21,406.918,422.442,400.966,419.568,1357602
2020-04-22,428.356,431.518,420.605,425.419,952859
2020-04-23,425.713,428.754,415.096,416.768,579279
2020-04-24,421.038,421.038,415.383,420.233,585264
2020-04-27,425.483,440.611,421.943,439.252,694125
2020-04-28,449.352,451.766,437.598,440.268,741355
2020-04-29,451.672,456.387,442.746,452.31,721345
2020-04-30,443.329,449.242,440.305,444.03,656142
2020-05-01,434.649,435.565,427.321,428.216,595086
2020-05-04,423.664,427.821,418.433,425.871,717838
2020-05-05,431.72,436.684,428.857,429.392,594595
2020-05-06,433.144,434.901,421.583,427.543,588905
2020-05-07,437.7,444.722,436.342,439.919,607258
2020-05-08,447.124,447.542,439.223,441.138,509333
2020-05-11,435.381,439.725,432.183,436.147,790984
2020-05-12,418.21,418.644,399.192,401.918,3956102
2020-05-13,406.841,434.954,403.748,429.67,10928898
2020-05-14,425.419,442.356,416.982,440.648,13346183
2020-05-15,437.809,456.015,433.837,454.382,6735240
2020-05-18,459.029,467.687,455.129,456.766,6317093
2020-05-19,453.244,456.007,441.174,443.29,2374497
2020-05-20,450.682,453.724,445.277,449.964,1692302
2020-05-21,449.362,450.75,445.896,449.751,1139636
2020-05-22,447.542,454.242,444.88,454.003,715362
2020-05-26,464.333,468.887,461.164,463.123,1203348
2020-05-27,474.295,475.267,464.629,474.414,1336531
2020-05-28,485.098,486.457,473.197,474.802,1280950
2020-05-29,469.369,472.733,460.395,467.558,1310990
2020-06-01,466.995,480.367,465.875,476.042,755871
2020-06-02,481.494,484.479,476.226,478.785,957754
2020-06-03,486.457,488.183,480.089,484.432,1211540
2020-06-04,482.511,488.038,480.8,486.318,1025940
2020-06-05,496.824,500.465,491.142,495.502,1615155
2020-06-08,496.124,500.317,490.18,496.214,1273025
2020-06-09,487.89,500.817,486.974,496.881,956841
2020-06-10,498.109,505.354,494.709,496.881,875706
2020-06-11,484.422,488.517,464.009,467.623,1404887
2020-06-12,479.378,480.016,459.518,469.249,1196809
2020-06-15,461.422,489.331,459.175,483.501,1396030
2020-06-16,497.612,497.612,480.219,490.06,928707
2020-06-17,494.117,499.94,492.184,494.366,791351
2020-06-18,489.58,497.149,488.398,495.727,597259
2020-06-19,504.81,504.81,486.901,494.485,2105922
2020-06-22,490.384,497.333,488.453,492.565,537537
2020-06-23,498.608,500.374,492.565,493.829,680537
2020-06-24,488.498,491.381,477.456,479.507,975869
2020-06-25,478.805,490.06,474.342,486.993,802092
2020-06-26,482.667,484.738,470.664,476.216,1311579
2020-06-29,480.8,481.29,472.758,474.443,869725
2020-06-30,475.424,486.125,475.424,484.442,1198497
2020-07-01,484.627,486.577,478.538,484.654,616632
2020-07-02,494.587,499.098,488.47,491.28,833314
2020-07-06,498.608,502.526,496.012,496.418,789698
2020-07-07,492.703,499.013,488.953,489.015,625951
2020-07-08,490.595,498.563,489.229,496.473,489412
2020-07-09,493.656,496.354,484.598,489.191,519667
2020-07-10,490.162,494.968,486.826,493.322,549774
2020-07-13,497.009,503.257,491.473,491.964,883253
2020-07-14,492.148,500.824,491.003,499.784,637201
2020-07-15,509.542,510.169,498.83,506.251,862162
2020-07-16,503.311,507.286,501.381,504.801,819779
2020-07-17,514.928,527.515,509.873,523.284,1293468
2020-07-20,516.611,520.853,513.856,516.065,793814
2020-07-21,520.631,520.631,514.882,516.415,587722
2020-07-22,516.692,522.311,514.606,518.653,517208
2020-07-23,516.684,520.899,512.155,514.753,509531
2020-07-24,514.625,514.625,505.42,508.052,473576
2020-07-27,506.371,514.864,503.357,512.26,694639
2020-07-28,510.076,511.242,506.613,508.126,549087
2020-07-29,507.276,516.601,507.276,514.271,814121
2020-07-30,506.899,510.252,502.165,510.252,383220
2020-07-31,509.587,512.251,504.551,511.972,422210
2020-08-03,515.835,519.576,514.022,516.371,557559
2020-08-04,510.76,512.572,505.667,508.432,576309
2020-08-05,513.478,520.778,510.381,518.329,523211
2020-08-06,516.38,519.383,512.016,518.394,511018
2020-08-07,518.772,523.836,515.899,523.715,527784
2020-08-10,521.951,522.765,516.12,516.591,523104
2020-08-11,521.119,531.101,519.373,522.33,647853
2020-08-12,527.211,539.296,520.336,525.528,687631
2020-08-13,522.404,530.04,522.404,524.918,404004
2020-08-14,524.077,527.497,520.03,523.937,355653
2020-08-17,526.147,530.249,523.44,527.118,461746
2020-08-18,526.297,529.548,524.243,524.604,512387
2020-08-19,527.376,530.249,524.243,525.094,470261
2020-08-20,520.741,523.773,517.331,519.403,620452
2020-08-21,521.213,523.541,518.145,520.011,469992
2020-08-24,522.968,526.802,520.241,526.61,428629
2020-08-25,529.271,529.409,525.419,526.351,419255
2020-08-26,526.618,530.389,523.449,527.173,606678
2020-08-27,527.94,533.226,527.08,529.75,481719
2020-08-28,530.307,535.379,527.164,535.148,489766
2020-08-31,536.443,537.846,528.577,529.039,653371
2020-09-01,529.529,535.112,528.123,530.869,452422
2020-09-02,532.201,542.846,529.039,541.349,768415
2020-09-03,541.126,542.3,513.874,518.708,825267
2020-09-04,521.119,523.172,499.67,505.752,917830
2020-09-08,501.585,502.294,490.846,494.912,934672
2020-09-09,503.042,505.271,497.407,501.749,927209
2020-09-10,503.062,503.348,484.774,486.641,994782
2020-09-11,487.694,490.357,481.761,484.764,737824
2020-09-14,488.201,495.502,486.613,490.292,704971
2020-09-15,495.422,495.708,490.199,490.993,699423
2020-09-16,494.275,507.765,491.568,503.137,1120931
2020-09-17,497.084,497.823,487.723,491.215,1153791
2020-09-18,491.27,500.833,491.27,498.849,3337156
2020-09-21,491.41,498.693,485.939,494.959,736401
2020-09-22,493.656,498.516,487.742,493.341,631509
2020-09-23,492.925,495.218,481.935,482.381,570969
2020-09-24,481.245,485.559,476.348,479.257,617210
2020-09-25,477.373,491.649,475.967,490.67,543010
2020-09-28,496.613,505.124,496.214,500.392,633056
2020-09-29,501.732,503.571,494.755,496.946,457354
2020-09-30,499.089,511.352,497.213,504.772,827340
2020-10-01,516.675,517.942,507.118,508.67,615487
2020-10-02,502.084,514.725,500.852,510.658,584423
2020-10-05,514.753,520.863,513.227,520.398,486054
2020-10-06,520.398,529.002,517.841,519.714,786318
2020-10-07,523.383,530.953,523.383,530.307,640500
2020-10-08,533.263,542.994,532.356,541.404,600751
2020-10-09,546.913,550.238,543.317,547.78,586288
2020-10-12,551.2,555.922,549.674,550.758,719788
2020-10-13,568.045,578.888,560.857,572.325,1289508
2020-10-14,574.895,576.356,567.936,573.111,775033
2020-10-15,567.974,581.215,566.652,578.841,885035
2020-10-16,584.045,590.78,580.421,588.823,854694
2020-10-19,589.588,597.119,567.003,568.668,865978
2020-10-20,570.228,583.1,570.228,577.796,528689
2020-10-21,579.136,585.543,568.601,568.758,505406
2020-10-22,568.768,571.3,564.138,568.934,539667
2020-10-23,571.336,572.502,567.437,570.849,551761
2020-10-26,564.295,565.717,551.618,557.311,765986
2020-10-27,555.637,559.436,549.499,550.423,390555
2020-10-28,539.833,543.205,534.085,538.051,720824
2020-10-29,537.615,543.326,528.7,539.511,499548
2020-10-30,535.25,538.197,526.591,536.71,592228
2020-11-02,545.451,553.87,543.205,550.739,508370
2020-11-03,556.136,567.279,554.426,563.628,625825
2020-11-04,562.76,589.367,562.326,583.636,906536
2020-11-05,592.085,601.915,590.973,598.496,797704
2020-11-06,596.585,598.329,585.966,586.593,551458
2020-11-09,613.68,620.482,594.024,596.547,971648
2020-11-10,592.13,597.026,577.841,591.704,846268
2020-11-11,600.825,605.27,597.454,600.667,508858
2020-11-12,596.325,598.922,586.567,590.983,560347
2020-11-13,591.16,601.113,589.624,599.938,741381
2020-11-16,611.315,611.315,599.467,605.89,678527
2020-11-17,605.917,605.917,595.206,597.886,858434
2020-11-18,600.834,606.084,599.18,600.029,568315
2020-11-19,596.5,604.9,594.069,603.237,526028
2020-11-20,603.728,605.278,599.228,602.544,442375
2020-11-23,606.287,617.137,603.561,611.658,564219
2020-11-24,622.218,627.587,614.899,626.369,727899
2020-11-25,625.306,630.804,623.79,630.223,447957
2020-11-27,633.049,643.88,631.598,640.526,349920
2020-11-30,636.229,638.815,624.964,625.518,991852
2020-12-01,635.645,645.37,631.654,640.635,613530
2020-12-02,640.435,643.852,635.045,643.437,540471
2020-12-03,646.708,649.831,640.755,644.055,671377
2020-12-04,642.254,648.444,627.078,633.316,906807
2020-12-07,632.606,638.806,629.315,638.724,755982
2020-12-08,636.282,646.883,633.316,642.715,664436
2020-12-09,644.444,644.713,627.337,631.692,543670
2020-12-10,629.805,632.643,625.008,628.752,487241
2020-12-11,623.245,627.514,620.684,625.86,542224
2020-12-14,630.665,630.684,615.296,615.702,731597
2020-12-15,622.541,633.891,621.479,628.539,685746
2020-12-16,633.777,638.097,624.372,628.716,943466
2020-12-17,632.883,638.899,629.529,635.59,924468
2020-12-18,634.823,636.118,622.524,629.113,1789201
2020-12-21,624.778,633.364,620.425,629.141,701855
2020-12-22,630.175,633.484,622.755,624.342,663132
2020-12-23,631.978,637.541,626.766,633.464,835985
2020-12-24,633.216,639.926,633.216,636.644,192448
2020-12-28,643.306,643.797,638.346,639.343,302418
2020-12-29,642.548,643.972,635.24,635.83,353717
2020-12-30,642.143,645.431,637.383,638.225,394632
2020-12-31,636.913,650.357,636.403,649.572,401559
2021-01-04,657.734,657.734,632.012,639.917,692707
2021-01-05,638.104,645.68,634.916,643.297,479253
2021-01-06,647.068,670.505,644.664,661.65,811663
2021-01-07,673.702,678.129,668.906,675.566,728643
2021-01-08,681.639,683.635,672.871,681.003,692054
2021-01-11,677.731,693.562,675.652,690.207,682445
2021-01-12,687.36,701.573,687.35,700.158,750855
2021-01-13,701.035,709.399,699.15,701.97,942619
2021-01-14,675.189,689.475,665.348,669.339,1825181
2021-01-15,668.156,679.198,651.792,655.172,1304596
2021-01-19,664.137,670.171,656.308,660.478,946842
2021-01-20,665.024,668.37,656.431,667.575,830575
2021-01-21,670.429,671.381,663.489,668.175,710453
2021-01-22,666.096,669.55,657.926,661.734,628340
2021-01-25,657.926,662.388,642.437,650.866,895802
2021-01-26,654.47,660.697,648.214,649.858,919655
2021-01-27,642.049,642.782,617.294,628.18,1226873
2021-01-28,631.525,658.112,629.658,648.103,913564
2021-01-29,644.001,645.56,628.946,631.322,889810
2021-02-01,637.383,642.743,631.332,642.023,536612
2021-02-02,647.614,660.172,647.614,656.734,976712
2021-02-03,648.178,654.875,645.072,651.854,761239
2021-02-04,652.059,664.082,652.059,659.395,706923
2021-02-05,660.959,663.924,652.8,653.879,527654
2021-02-08,657.806,658.739,648.778,653.989,592214
2021-02-09,655.163,658.369,647.595,656.105,500964
2021-02-10,659.361,659.859,649.083,651.033,736749
2021-02-11,656.836,656.918,645.37,649.47,893022
2021-02-12,643.992,658.536,641.607,650.866,958399
2021-02-16,655.985,664.137,654.416,657.465,634973
2021-02-17,653.574,656.004,646.809,649.434,630098
2021-02-18,644.97,645.599,627.016,633.374,1198236
2021-02-19,636.867,645.1,636.024,639.276,893328
2021-02-22,635.026,635.563,627.718,633.012,921907
2021-02-23,630.645,635.285,619.659,633.03,1028916
2021-02-24,634.223,642.077,630.537,641.08,647978
2021-02-25,642.993,643.222,623.107,625.492,656817
2021-02-26,628.18,631.099,620.527,625.222,853757
2021-03-01,636.311,649.95,634.879,647.465,726417
2021-03-02,647.936,651.431,642.429,644.86,505662
2021-03-03,646.873,649.425,631.357,631.515,781039
2021-03-04,627.939,632.883,612.56,618.706,1010874
2021-03-05,626.571,637.57,606.998,635.969,771327
2021-03-08,633.511,644.932,631.053,632.976,717502
2021-03-09,641.144,656.761,637.448,653.834,1059801
2021-03-10,658.083,664.33,655.821,659.729,909185
2021-03-11,663.324,664.424,651.421,653.944,830014
2021-03-12,651.373,654.387,645.23,648.575,583812
2021-03-15,652.667,652.667,640.487,651.125,581704
2021-03-16,653.786,658.702,648.178,654.795,620857
2021-03-17,653.243,661.438,651.939,659.472,511949
2021-03-18,660.162,670.088,654.258,655.404,706860
2021-03-19,652.261,670.726,646.134,660.745,1603567
2021-03-22,660.745,666.688,657.066,661.909,579390
2021-03-23,660.874,660.874,646.745,648.917,614726
2021-03-24,653.009,662.167,653.009,654.506,601545
2021-03-25,655.238,659.876,645.026,658.806,511077
2021-03-26,662.279,686.629,662.279,685.445,887541
2021-03-29,676.094,689.921,674.598,686.297,642389
2021-03-30,683.774,691.353,676.435,678.516,661253
2021-03-31,679.173,690.279,678.138,682.776,704681
2021-04-01,688.034,694.753,686.068,694.429,606478
2021-04-05,699.53,713.382,698.957,709.992,655492
2021-04-06,712.227,712.227,705.214,707.903,543633
2021-04-07,709.364,715.601,707.266,713.595,526937
2021-04-08,716.322,726.293,714.593,725.017,616696
2021-04-09,726.894,734.083,724.094,732.031,534640
2021-04-12,728.65,733.233,725.831,731.7,533179
2021-04-13,728.723,730.47,724.037,726.728,415586
2021-04-14,724.037,734.776,722.79,725.443,610556
2021-04-15,735.506,749.681,733.521,740.616,846820
2021-04-16,746.041,747.577,729.463,734.832,855552
2021-04-19,734.49,738.5,730.283,734.518,542343
2021-04-20,731.043,736.643,725.23,728.963,579981
2021-04-21,727.153,735.691,724.094,734.907,429016
2021-04-22,734.443,734.443,718.612,720.229,574271
2021-04-23,723.05,739.785,720.757,736.394,540839
2021-04-26,737.612,744.645,737.169,741.06,528091
2021-04-27,740.488,745.016,735.959,743.047,362476
2021-04-28,742.456,743.499,738.325,739.213,370280
2021-04-29,746.476,751.189,739.934,749.212,502824
2021-04-30,744.202,745.144,736.948,741.948,498414
2021-05-03,747.115,753.813,743.527,747.669,541169
2021-05-04,744.608,758.12,741.681,757.454,616112
2021-05-05,760.838,771.668,760.838,770.671,487058
2021-05-06,770.983,785.492,768.932,785.225,736083
2021-05-07,779.216,794.262,777.185,791.322,523641
2021-05-10,792.793,797.636,776.463,776.49,625583
2021-05-11,768.174,774.559,756.16,764.404,741981
2021-05-12,760.505,769.716,742.519,745.754,717441
2021-05-13,745.754,765.41,744.487,759.784,612585
2021-05-14,768.528,779.561,765.576,775.962,531698
2021-05-17,775.991,778.939,766.204,769.273,383789
2021-05-18,772.296,775.012,760.311,760.828,412688
2021-05-19,749.904,759.766,743.499,759.35,698846
2021-05-20,762.094,771.177,757.658,765.123,398379
2021-05-21,768.403,783.209,768.403,779.493,765084
2021-05-24,784.65,794.289,784.393,790.002,625507
2021-05-25,794.299,798.097,789.179,791.72,690812
2021-05-26,800.03,804.429,788.154,793.958,680433
2021-05-27,795.778,800.954,792.543,793.679,778028
2021-05-28,796.23,796.914,791.962,794.242,480765
2021-06-01,804.076,805.959,793.291,794.124,450000
2021-06-02,795.535,804.114,794.031,803.633,600065
2021-06-03,800.648,808.29,794.64,801.553,473482
2021-06-04,804.204,807.014,798.676,806.884,711091
2021-06-07,808.521,809.74,800.158,805.157,439984
2021-06-08,804.557,806.589,798.911,804.76,333385
2021-06-09,805.639,806.524,791.397,792.404,509030
2021-06-10,800.408,801.121,789.123,789.208,465343
2021-06-11,795.804,801.479,794.28,801.24,488043
2021-06-14,801.544,802.182,794.742,797.709,399761
2021-06-15,799.41,805.1,793.395,801.553,486423
2021-06-16,800.648,800.648,785.103,790.954,654704
2021-06-17,791.544,795.324,783.571,790.472,626432
2021-06-18,774.181,779.596,763.349,764.967,1163982
2021-06-21,772.434,784.541,770.593,783.589,632929
2021-06-22,783.864,791.027,779.475,786.776,734726
2021-06-23,788.348,790.364,785.604,787.377,622493
2021-06-24,793.773,795.157,783.394,789.123,727588
2021-06-25,793.17,798.143,790.325,795.204,815626
2021-06-28,796.977,801.259,789.744,799.492,410866
2021-06-29,801.479,807.005,792.739,794.76,816396
2021-06-30,792.46,798.051,791.055,796.062,632613
2021-07-01,797.977,800.418,793.533,799.946,468570
2021-07-02,802.486,814.186,801.415,813.05,473000
2021-07-06,814.286,814.898,806.128,812.181,579662
2021-07-07,809.677,821.31,809.677,819.694,514890
2021-07-08,808.538,808.538,794.022,797.451,692424
2021-07-09,810.22,820.571,808.567,820.028,840272
2021-07-12,820.028,837.316,818.446,833.323,947692
2021-07-13,835.21,835.21,823.455,826.189,648658
2021-07-14,805.222,813.372,791.536,800.944,1092648
2021-07-15,797.118,809.26,796.35,800.648,681434
2021-07-16,803.272,803.512,794.28,796.109,1080571
2021-07-19,780.299,785.715,763.961,768.949,1040090
2021-07-20,771.049,801.829,768.802,799.583,988998
2021-07-21,803.272,812.125,802.654,803.086,489609
2021-07-22,804.085,805.167,788.154,788.689,660608
2021-07-23,792.758,798.902,789.529,790.593,580969
2021-07-26,789.475,796.777,788.764,792.903,455466
2021-07-27,787.564,791.341,780.465,784.16,523281
2021-07-28,783.922,786.231,777.101,783.097,427864
2021-07-29,788.032,793.688,779.493,790.991,368447
2021-07-30,789.956,796.286,786.074,788.966,553794
2021-08-02,794.549,802.072,792.867,794.511,424413
2021-08-03,798.643,802.218,789.421,800.842,430442
2021-08-04,799.632,808.419,797.098,802.476,429389
2021-08-05,805.822,812.568,805.822,809.084,384084
2021-08-06,809.74,818.843,807.542,815.287,518959
2021-08-09,817.013,823.915,809.712,820.636,381430
2021-08-10,820.627,834.239,819.803,830.275,420491
2021-08-11,834.849,839.155,831.901,834.397,383770
2021-08-12,832.058,837.03,831.319,835.708,328799
2021-08-13,833.48,837.472,830.23,834.185,321673
2021-08-16,833.25,841.559,825.21,841.483,352484
2021-08-17,834.988,838.352,819.843,827.594,419529
2021-08-18,822.863,830.784,820.36,820.58,422103
2021-08-19,812.116,826.837,808.373,822.271,469926
2021-08-20,824.193,839.397,822.114,834.47,422883
2021-08-23,839.72,849.709,839.357,844.193,386162
2021-08-24,845.219,849.478,841.392,845.394,317099
2021-08-25,849.356,860.565,846.401,854.802,362636
2021-08-26,857.424,857.602,849.931,851.475,299253
2021-08-27,854.144,868.994,854.144,868.821,499704
2021-08-30,872.793,873.321,862.129,862.582,312170
2021-08-31,864.457,867.268,855.282,858.229,653999
2021-09-01,859.773,862.047,852.516,858.711,356376
2021-09-02,863.765,868.745,860.79,864.939,384052
2021-09-03,863.256,867.5,853.59,856.483,458291
2021-09-07,852.833,854.857,839.387,845.098,391287
2021-09-08,846.457,849.719,839.425,844.653,282902
2021-09-09,843.701,854.377,839.425,842.646,523503
2021-09-10,849.061,849.432,836.133,837.593,363599
2021-09-13,843.656,844.525,827.892,837.27,462720
2021-09-14,837.03,837.833,819.888,824.193,628361
2021-09-15,824.242,835.08,822.41,831.226,541303
2021-09-16,829.84,831.014,807.892,813.678,795167
2021-09-17,802.32,811.053,793.91,801.063,1393871
2021-09-20,779.532,783.691,768.737,783.367,840257
2021-09-21,787.45,789.096,766.918,772.369,652994
2021-09-22,782.618,784.928,774.727,777.684,595565
2021-09-23,786.776,805.352,786.665,800.639,575687
2021-09-24,795.001,801.034,792.221,799.214,352949
2021-09-27,797.736,800.177,793.18,800,456295
2021-09-28,795.555,798.44,781.714,786.379,703194
2021-09-29,787.311,789.658,782.1,782.73,598839
2021-09-30,787.83,788.291,765.901,766.362,615897
2021-10-01,770.513,776.463,752.501,769.312,522470
2021-10-04,764.958,771.27,748.148,754.386,652226
2021-10-05,757.658,771.093,751.965,766.475,487228
2021-10-06,757.454,765.576,750.181,765.346,517127
2021-10-07,772.629,781.343,768.924,769.726,475065
2021-10-08,767.544,773.674,764.449,771.603,383320
2021-10-11,768.57,786.416,766.335,767.332,581980
2021-10-12,770.689,770.689,759.867,764.1,900917
2021-10-13,787.682,801.507,778.563,793.006,1591058
2021-10-14,805.959,819.415,792.488,815.561,878637
2021-10-15,826.624,836.328,816.959,829.046,1119509
2021-10-18,824.242,828.972,817.391,819.039,592074
2021-10-19,821.791,826.653,817.689,823.915,446993
2021-10-20,827.206,827.725,819.722,825.081,416447
2021-10-21,825.081,831.413,823.232,825.811,364807
2021-10-22,826.8,837.086,822.42,836.096,407204
2021-10-25,839.348,851.583,833.39,845.013,495107
2021-10-26,853.054,857.99,848.321,851.271,413497
2021-10-27,849.995,858.367,837.566,838.195,495600
2021-10-28,837.253,855.153,837.253,854.84,385437
2021-10-29,850.726,866.149,850.338,862.129,530446
2021-11-01,865.53,867.537,849.533,855.521,436852
2021-11-02,854.893,868.941,851.972,866.14,417766
2021-11-03,870.084,871.528,862.886,869.651,423793
2021-11-04,873.505,880.972,865.456,871.795,384081
2021-11-05,879.346,884.503,869.346,872.773,372170
2021-11-08,877.239,883.475,874.964,882.609,407518
2021-11-09,879.727,888.004,870.76,883.403,431332
2021-11-10,879.068,880.132,869.253,876.518,372555
2021-11-11,876.113,885.759,875.417,882.359,292109
2021-11-12,887.765,889.262,879.346,887.736,424097
2021-11-15,887.301,887.746,869.024,871.057,742642
2021-11-16,871.057,874.162,860.087,867.139,516587
2021-11-17,863.026,864.762,842.665,851.234,741243
2021-11-18,854.283,859.449,839.525,843.213,745932
2021-11-19,842.89,845.707,831.579,836.078,808909
2021-11-22,840.689,849.745,834.268,840.08,569802
2021-11-23,842.771,855.908,839.091,854.792,750870
2021-11-24,851.946,858.423,845.338,850.486,480312
2021-11-26,824.951,835.256,819.527,823.906,594469
2021-11-29,835.922,854.171,827.735,847.998,668237
2021-11-30,840.329,845.246,824.261,826.624,1157244
2021-12-01,842.057,849.313,822.217,822.716,775051
2021-12-02,823.786,844.405,823.474,839.635,690215
2021-12-03,843.516,844.35,811.239,822.024,701913
2021-12-06,827.337,831.671,817.401,823.177,482348
2021-12-07,836.947,848.673,834.036,845.411,671225
2021-12-08,852.35,855.725,839.922,848.11,450409
2021-12-09,843.545,850.928,839.692,843.719,410273
2021-12-10,849.995,853.009,844.09,849.303,493978
2021-12-13,848.249,849.617,839.184,842.417,504661
2021-12-14,835.385,840.393,819.813,828.39,902976
2021-12-15,831.484,840.182,817.995,839.893,507497
2021-12-16,849.58,856.556,841.235,845.984,516313
2021-12-17,842.482,848.223,829.335,838.665,792046
2021-12-20,826.115,827.039,811.819,823.715,598601
2021-12-21,830.708,839.229,826.43,836.181,415673
2021-12-22,836.817,842.972,833.566,836.799,381641
2021-12-23,838.859,847.629,837.307,838.979,453515
2021-12-27,843.462,847.436,837.224,846.928,447953
2021-12-28,848.036,852.879,845.607,846.234,419601
2021-12-29,845.735,847.279,833.26,835.126,426963
2021-12-30,836.964,842.785,832.142,838.84,344175
2021-12-31,840.283,844.405,838.601,840.486,234307
2022-01-03,843.046,846.465,831.191,836.974,512854
2022-01-04,842.474,851.428,841.402,842.011,540059
2022-01-05,842.871,849.617,817.779,818.649,624677
2022-01-06,820.109,824.527,811.54,822.069,693885
2022-01-07,821.867,823.103,811.517,819.111,700771
2022-01-10,815.831,816.902,792.091,801.729,858926
2022-01-11,800.269,816.026,791.112,815.36,811133
2022-01-12,822.124,826.182,808.633,812.531,709067
2022-01-13,817.698,818.086,793.266,796.443,867006
2022-01-14,775.715,788.33,764.579,779.024,1350537
2022-01-18,766.539,771.076,756.614,763.784,1109372
2022-01-19,771.123,771.123,757.352,757.816,866215
2022-01-20,760.255,777.249,756.197,758.774,1030380
2022-01-21,758.183,758.183,733.297,735.248,1359726
2022-01-24,715.639,723.759,692.22,722.31,1839574
2022-01-25,710.547,739.636,701.242,733.076,1329161
2022-01-26,744.507,752.741,719.796,730.25,1026877
2022-01-27,741.439,747.779,719.436,723.353,758851
2022-01-28,720.406,742.289,709.298,741.873,656682
2022-01-31,739.185,756.132,738.999,755.468,665796
2022-02-01,760.024,763.156,753.285,758.23,688383
2022-02-02,761.992,762.084,748.665,755.071,1122484
2022-02-03,749.552,756.188,736.69,739.702,634645
2022-02-04,736.237,750.415,731.93,743.417,727134
2022-02-07,743.583,757.131,737.833,749.941,619478
2022-02-08,749.073,750.818,735.573,741.188,1058462
2022-02-09,752.076,757.232,746.309,746.337,1304745
2022-02-10,737.825,743.63,707.061,714.38,2268145
2022-02-11,718.963,720.628,705.259,709.15,1385456
2022-02-14,702.275,710.419,691.213,697.969,1036344
2022-02-15,712.56,719.943,710.943,717.135,599598
2022-02-16,713.448,723.16,712.875,719.188,683191
2022-02-17,710.36,713.855,698.542,699.984,542102
2022-02-18,698.236,702.727,690.75,694.029,538417
2022-02-22,688.506,696.215,676.345,684.357,751792
2022-02-23,689.421,695.343,671.214,672.424,886939
2022-02-24,652.041,674.431,647.53,671.788,1278816
2022-02-25,675.697,689.394,673.268,689.3,736977
2022-02-28,679.394,686.427,675.126,682.897,866829
2022-03-01,679.644,680.9,653.325,656.199,940477
2022-03-02,660.966,684.651,659.146,677.528,1032954
2022-03-03,685.723,690.797,669.745,677.221,756436
2022-03-04,667.214,670.366,642.734,643.734,2338717
2022-03-07,643.187,648.501,623.633,625.693,1249227
2022-03-08,623.781,626.829,610.057,612.57,1277137
2022-03-09,634.823,649.078,628.4,640.645,1550132
2022-03-10,629.824,652.261,629.676,644.296,1090559
2022-03-11,647.225,651.486,634.13,634.906,881559
2022-03-14,643.085,656.484,641.67,644.601,821023
2022-03-15,649.267,660.745,647.217,653.972,692060
2022-03-16,667.914,676.418,657.499,675.634,1257754
2022-03-17,666.346,686.642,666.346,684.708,589611
2022-03-18,686.112,686.112,674.035,682.545,1328012
2022-03-21,683.737,687.526,672.693,678.144,637634
2022-03-22,684.071,692.281,681.438,690.198,612059
2022-03-23,690.17,690.17,674.303,680.578,823813
2022-03-24,683.885,686.99,678.605,682.257,501014
2022-03-25,683.811,687.506,679.525,684.809,454404
2022-03-28,688.006,695.233,683.848,692.977,485829
2022-03-29,707.673,717.818,704.325,714.565,860416
2022-03-30,717.624,723.65,714.538,718.374,856913
2022-03-31,724.175,724.95,706.183,706.183,1008327
2022-04-01,709.724,716.031,706.544,711.35,739509
2022-04-04,712.957,728.806,711.294,722.873,955260
2022-04-05,720.563,721.977,704.353,706.424,815971
2022-04-06,695.169,700.557,681.151,688.681,915055
2022-04-07,688.681,696.083,680.247,692.064,514525
2022-04-08,690.318,690.318,678.489,680.244,888363
2022-04-11,676.963,681.611,672.103,673.11,640336
2022-04-12,673.13,679.984,657.458,662.435,1033687
2022-04-13,662.593,671.889,657.122,661.43,983295
2022-04-14,661.68,664.728,635.924,635.951,1194569
2022-04-18,634.87,639.018,626.054,628.4,902616
2022-04-19,629.787,651.186,629.787,648.334,1080247
2022-04-20,654.009,656.858,644.597,645.96,1004372
2022-04-21,655.172,655.293,628.096,629.749,870976
2022-04-22,629.325,631.931,612.253,612.635,862711
2022-04-25,610.195,618.309,598.829,617.57,1231711
2022-04-26,612.376,618.078,597.778,597.951,872415
2022-04-27,597.111,605.807,593.059,594.226,683692
2022-04-28,600.677,604.741,590.807,601.574,1219873
2022-04-29,599.791,601.86,575.929,577.279,1094812
2022-05-02,581.926,582.888,563.714,577.391,1663382
2022-05-03,582.667,593.006,577.722,583.173,960160
2022-05-04,584.339,615.912,582.196,614.751,1123484
2022-05-05,601.869,607.053,579.081,585.715,962593
2022-05-06,583.396,588.757,570.138,580.919,785394
2022-05-09,569.923,576.973,557.648,559.609,1168189
2022-05-10,568.796,577.824,550.618,563.924,1276673
2022-05-11,558.869,574.238,554.135,554.797,1266779
2022-05-12,548.004,558.944,541.586,554.839,1209377
2022-05-13,560.635,576.096,557.327,568.64,1822814
2022-05-16,559.219,559.239,538.808,553.177,2475119
2022-05-17,568.988,577.912,552.948,565.303,1692991
2022-05-18,558.991,560.384,542.837,546.949,1046768
2022-05-19,541.073,553.889,538.373,548.076,1407956
2022-05-20,551.56,561.106,542.596,554.878,1299505
2022-05-23,563.466,568.676,554.324,565.107,994022
2022-05-24,562.087,575.006,549.417,571.43,1226769
2022-05-25,568.334,585.485,568.334,579.053,1038051
2022-05-26,583.415,603.393,583.313,602.933,1786793
2022-05-27,607.007,621.669,606.351,615.954,1061481
2022-05-31,609.614,621.185,604.735,618.309,2725851
2022-06-01,621.637,625.166,608.845,610.391,995537
2022-06-02,612.145,636.903,611.315,634.398,1033923
2022-06-03,626.889,630.498,621.619,625.213,847274
2022-06-06,633.448,640.3,627.418,628.562,650326
2022-06-07,620.867,632.965,620.66,632.537,585668
2022-06-08,627.447,630.498,616.402,616.529,517729
2022-06-09,615.002,623.84,613.783,614.147,1041306
2022-06-10,598.165,603.674,574.888,574.888,1235420
2022-06-13,558.536,564.594,547.16,557.248,1317483
2022-06-14,555.38,562.642,546.584,550.279,806296
2022-06-15,556.971,568.408,548.93,558.347,991462
2022-06-16,541.047,546.174,535.733,545.197,1080784
2022-06-17,546.742,553.647,538.99,541.93,1543674
2022-06-21,555.417,574.134,554.485,571.974,1214356
2022-06-22,563.364,578.848,561.344,567.077,1013158
2022-06-23,570.92,585.145,567.124,581.439,913152
2022-06-24,588.633,603.435,588.382,602.912,1089242
2022-06-27,604.979,607.537,589.954,592.804,684721
2022-06-28,597.905,603.117,583.1,585.547,557026
2022-06-29,584.139,586.094,571.278,575.156,575077
2022-06-30,564.827,573.183,555.015,566.856,775527
2022-07-01,565.189,576.379,564.006,573.985,540169
2022-07-05,563.068,578.153,556.114,577.726,615471
2022-07-06,579.428,581.095,567.692,572.16,550956
2022-07-07,576.321,583.43,575.311,580.498,545742
2022-07-08,575.968,580.267,570.418,576.647,372883
2022-07-11,569.647,571.365,561.913,563.095,494513
2022-07-12,560.303,573.733,559.14,561.504,536876
2022-07-13,553.788,558.492,542.852,555.072,646396
2022-07-14,544.368,550.265,540.04,547.858,1221161
2022-07-15,553.779,561.982,544.955,558.787,1131323
2022-07-18,563.522,570.883,553.369,556.144,892817
2022-07-19,566.185,586.037,564.446,584.818,991396
2022-07-20,585.405,595.018,583.095,590.766,721490
2022-07-21,590.312,597.969,587.077,595.027,775761
2022-07-22,597.011,600.446,584.013,589.753,550726
2022-07-25,592.616,595.001,585.623,592.088,507215
2022-07-26,590.206,590.206,577.317,579.792,535608
2022-07-27,585.255,601.65,582.118,598.761,503522
2022-07-28,602.773,617.952,594.564,614.268,591847
2022-07-29,615.131,628.098,614.47,622.83,960886
2022-08-01,615.495,628.062,610.078,624.887,612326
2022-08-02,617.805,630.936,617.067,620.018,764571
2022-08-03,626.45,643.547,622.596,642.709,968923
2022-08-04,644.525,650.938,643.2,647.801,801862
2022-08-05,639.649,651.514,638.756,647.727,589886
2022-08-08,651.514,656.458,646.158,648.043,527148
2022-08-09,647.095,650.185,641.268,648.267,522366
2022-08-10,661.855,675.035,660.868,674.979,883472
2022-08-11,681.401,685.839,677.063,678.18,743933
2022-08-12,681.764,700.323,677.603,699.755,823260
2022-08-15,693.594,706.529,692.049,703.469,774120
2022-08-16,697.167,710.769,696.349,704.633,713704
2022-08-17,692.905,695.064,683.662,691.741,638426
2022-08-18,688.632,696.152,683.329,693.604,844041
2022-08-19,685.059,686.185,662.973,664.406,832649
2022-08-22,650.667,653.543,644.273,646.908,725916
2022-08-23,644.609,655.28,644.068,648.693,433548
2022-08-24,646.759,655.536,645.941,651.906,414691
2022-08-25,654.95,662.58,651.804,661.38,390735
2022-08-26,663.94,664.796,628.964,629.585,680344
2022-08-29,625.407,632.551,623.731,629.075,407741
2022-08-30,633.879,634.446,622.112,626.125,522611
2022-08-31,631.644,634.846,618.975,620.232,699823
2022-09-01,615.412,619.368,605.717,618.8,521474
2022-09-02,630.163,632.462,608.743,612.48,539357
2022-09-06,617.927,625.655,607.538,620.402,699883
2022-09-07,622.645,634.956,618.705,632.209,514752
2022-09-08,626.61,649.284,619.212,648.807,917261
2022-09-09,651.693,657.544,649.706,652.125,572318
2022-09-12,653.765,658.068,647.231,653.391,806709
2022-09-13,632.06,632.35,603.224,604.726,1322542
2022-09-14,610.061,614.973,597.078,603.478,887098
2022-09-15,601.546,608.532,590.866,592.938,829646
2022-09-16,584.959,589.308,577.477,587.687,2872882
2022-09-19,582.135,596.761,582.135,595.178,604028
2022-09-20,587.62,590.453,580.775,583.534,598881
2022-09-21,590.125,592.77,569.758,570.2,870880
2022-09-22,567.489,570.105,555.647,563.082,911590
2022-09-23,556.265,561.9,546.767,554.54,1044162
2022-09-26,553.235,556.792,546.598,548.219,738651
2022-09-27,556.349,558.727,538.192,542.547,820515
2022-09-28,545.895,552.139,540.25,548.953,944185
2022-09-29,541.486,543.792,524.824,528.782,935736
2022-09-30,526.615,532.195,515.316,515.991,907996
2022-10-03,520.417,542.387,509.381,537.033,1011970
2022-10-04,547.2,554.492,546.006,554.456,830532
2022-10-05,544.882,551.587,538.177,546.812,593614
2022-10-06,544.049,548.549,535.195,535.992,604439
2022-10-07,529.635,529.635,512.907,516.105,667677
2022-10-10,522.81,523.358,507.604,511.546,546470
2022-10-11,501.833,509.12,494.106,498.043,994724
2022-10-12,498.053,504.879,494.163,498.007,850026
2022-10-13,473.59,531.574,471.774,530.76,2501113
2022-10-14,531.903,546.373,513.469,516.62,1361318
2022-10-17,530.733,538.918,530.733,533.779,950095
2022-10-18,553.235,553.471,537.46,544.854,853902
2022-10-19,545.482,551.447,537.741,541.89,869579
2022-10-20,544.206,553.93,533.802,536.695,875461
2022-10-21,538.018,561.151,535.364,560.044,886083
2022-10-24,568.061,576.678,565.192,573.34,1011923
2022-10-25,575.696,596.7,571.99,596.315,1019533
2022-10-26,594.657,601.662,594.522,598.058,1140463
2022-10-27,603.524,616.277,601.875,608.542,1006404
2022-10-28,608.373,623.549,605.316,622.39,920034
2022-10-31,617.01,621.35,605.016,605.663,1106388
2022-11-01,615.819,617.131,608.101,611.372,822310
2022-11-02,609.957,621.894,598.152,599.004,1132111
2022-11-03,587.407,598.822,584.161,594.318,764816
2022-11-04,605.814,619.241,602.634,615.264,754428
2022-11-07,619.109,636.287,614.696,634.161,851720
2022-11-08,635.764,648.318,632.762,643.565,1156390
2022-11-09,635.162,640.285,625.496,627.895,575153
2022-11-10,657.056,714.724,656.507,712.467,1915051
2022-11-11,701.391,736.695,701.391,726.474,1363557
2022-11-14,712.645,715.381,677.769,694.968,1261638
2022-11-15,709.887,712.597,686.67,694.18,907962
2022-11-16,687.325,687.325,675.258,681.729,860058
2022-11-17,670.738,676.544,665.937,676.365,833496
2022-11-18,684.729,685.123,674.19,675.708,668456
2022-11-21,671.929,683.106,670.897,678.605,700545
2022-11-22,681.879,691.105,680.857,687.748,645967
2022-11-23,685.901,694.827,683.818,690.439,521630
2022-11-25,688.694,693.75,682.309,691.809,321589
2022-11-28,682.638,690.42,674.614,676.234,512039
2022-11-29,677.444,679.607,667.212,669.511,744834
2022-11-30,669.511,673.059,650.09,671.384,2940180
2022-12-01,674.057,679.825,666.885,677.181,1177435
2022-12-02,662.261,668.984,656.096,668.552,1218809
2022-12-05,664.822,669.669,655.21,668.349,1173658
2022-12-06,667.697,672.548,660.955,670.622,890715
2022-12-07,667.742,681.358,665.346,669.554,929695
2022-12-08,670.349,675.052,662.002,664.156,662919
2022-12-09,661.304,674.159,660.907,667.469,581700
2022-12-12,666.262,671.436,662.821,669.622,742809
2022-12-13,697.408,701.665,676.618,683.709,1006107
2022-12-14,678.798,685.082,665.043,671.784,581658
2022-12-15,660.52,663.692,654.138,659.19,600040
2022-12-16,651.486,664.344,645.719,661.114,1797439
2022-12-19,660.379,661.851,648.746,653.798,642770
2022-12-20,652.41,656.555,649.18,652.939,625005
2022-12-21,663.23,676.126,660.341,673.126,690765
2022-12-22,663.401,667.862,649.785,664.051,660068
2022-12-23,669.188,670.438,661.095,664.627,384658
2022-12-27,665.222,668.083,661.379,663.985,344471
2022-12-28,664.685,672.057,661.182,661.219,484812
2022-12-29,667.177,680.677,665.166,676.155,418694
2022-12-30,668.734,673.096,659.361,669.056,437473
2023-01-03,679.79,683.133,664.467,672.274,572810
2023-01-04,679.458,686.854,673.559,681.583,752197
2023-01-05,673.209,677.117,662.05,662.079,727300
2023-01-06,673.577,697.313,670.792,696.784,1287599
2023-01-09,700.76,720.209,700.326,710.938,1168067
2023-01-10,707.765,715.423,702.81,714.988,803858
2023-01-11,715.668,721.097,706.378,713.704,834835
2023-01-12,720.541,720.541,699.759,711.854,994295
2023-01-13,704.932,716.131,694.026,711.882,1042394
2023-01-17,708.285,710.103,694.045,707.86,872561
2023-01-18,709.049,720.445,704.697,705.623,771913
2023-01-19,696.606,700.145,688.874,689.108,689248
2023-01-20,693.735,701.203,690.215,700.287,767176
2023-01-23,700.439,708.133,694.33,706.246,773430
2023-01-24,706.228,714.8,685.059,710.069,591265
2023-01-25,701.601,709.794,691.593,709.294,1133702
2023-01-26,708.115,716.971,704.527,716.519,517743
2023-01-27,709.759,721.428,709.759,716.782,518405
2023-01-30,708.501,715.913,704.848,706.095,485450
2023-01-31,708.115,717.284,704.425,716.812,605914
2023-02-01,711.626,725.388,702.82,720.039,743772
2023-02-02,721.238,738.111,720.522,727.688,1166986
2023-02-03,708.115,726.818,706.218,714.875,1272930
2023-02-06,705.263,708.227,697.539,700.921,732413
2023-02-07,694.235,702.081,687.733,699.447,773500
2023-02-08,694.301,700.347,689.099,689.099,548310
2023-02-09,697.841,698.129,674.55,675.985,766585
2023-02-10,672.455,685.823,671.304,683.104,663037
2023-02-13,682.491,696.487,680.745,695.756,617549
2023-02-14,692.782,701.412,686.4,688.429,494348
2023-02-15,678.988,687.183,678.252,683.747,507695
2023-02-16,671.114,682.209,669.849,673.181,521790
2023-02-17,668.895,676.703,666.93,676.165,549957
2023-02-21,666.696,669.007,653.562,656.892,684758
2023-02-22,656.892,660.011,643.989,649.02,993351
2023-02-23,658.329,662.927,648.134,653.203,651144
2023-02-24,644.451,652.669,640.684,645.263,586313
2023-02-27,656.074,657.604,643.629,644.914,593157
2023-02-28,647.218,655.596,644.974,650.927,909962
2023-03-01,644.998,649.823,637.614,642.553,672597
2023-03-02,635.415,649.01,635.189,647.605,519155
2023-03-03,654.873,656.506,649.634,656.414,860333
2023-03-06,654.617,664.544,653.865,654.654,571332
2023-03-07,654.654,655.215,640.179,641.598,438923
2023-03-08,643.461,646.989,639.686,641.31,583614
2023-03-09,641.435,642.138,618.145,619.363,827770
2023-03-10,615.959,619.534,597.678,603.907,1010540
2023-03-13,594.389,611.706,593.505,595.103,1049077
2023-03-14,614.73,616.244,594.095,606.572,976576
2023-03-15,590.567,603.405,589.614,600.78,1188220
2023-03-16,596.559,613.751,590.852,605.763,763766
2023-03-17,607.408,607.408,593.276,605.506,2840731
2023-03-20,615.738,620.466,608.188,612.02,971832
2023-03-21,627.587,632.58,626.267,629.701,831981
2023-03-22,627.731,634.742,616.137,616.547,504890
2023-03-23,621.265,628.597,613.912,619.839,508260
2023-03-24,611.308,616.073,606.815,613.276,603743
2023-03-27,622.453,624.582,614.794,616.547,432246
2023-03-28,614.666,618.05,609.947,614.568,392595
2023-03-29,620.075,625.507,619.097,625.011,619645
2023-03-30,630.993,634.897,624.893,628.644,412743
2023-03-31,632.495,636.357,630.14,636.328,542946
2023-04-03,631.954,637.365,624.308,633.751,654884
2023-04-04,633.256,636.832,621.798,626.807,552210
2023-04-05,620.408,624.679,619.368,623.889,448104
2023-04-06,624.422,626.761,621.935,624.231,464534
2023-04-10,620.379,627.493,618.9,627.483,414142
2023-04-11,629.557,638.534,629.414,636.862,563482
2023-04-12,643.012,644.43,630.85,633.332,506174
2023-04-13,630.86,638.667,626.257,637.859,729788
2023-04-14,646.893,669.504,644.829,657.451,1175360
2023-04-17,657.451,664.839,656.936,664.136,616328
2023-04-18,666.046,666.861,656.052,660.017,624470
2023-04-19,657.117,665.219,656.194,661.169,366057
2023-04-20,656.632,664.679,656.632,662.252,610282
2023-04-21,661.444,662.147,645.644,647.57,814486
2023-04-24,648.842,648.842,640.113,641.149,475148
2023-04-25,637.774,638.81,626.19,627.379,580841
2023-04-26,623.555,629.309,615.69,618.782,457096
2023-04-27,625.041,631.012,623.156,630.204,414237
2023-04-28,627.493,639.096,626.656,638.306,556353
2023-05-01,641.996,642.48,629.728,630.479,589065
2023-05-02,625.497,626.31,604.147,619.534,756816
2023-05-03,625.202,630.479,608.871,610.926,452922
2023-05-04,607.255,607.255,597.443,600.704,619735
2023-05-05,610.718,613.068,606.305,612.895,509270
2023-05-08,614.578,615.291,609.377,611.621,393811
2023-05-09,607.683,611.954,602.577,604.423,464453
2023-05-10,612.392,613.344,593.895,598.346,654612
2023-05-11,599.287,611.954,596.861,610.556,763514
2023-05-12,614.874,619.286,611.441,613.485,952857
2023-05-15,613.561,618.392,611.203,613.152,527750
2023-05-16,611.097,612.362,602.197,602.768,381405
2023-05-17,608.852,619.687,607.238,618.753,502977
2023-05-18,618.688,640.179,617.632,636.528,1183902
2023-05-19,640.437,643.375,630.234,634.028,1432729
2023-05-22,633.676,642.652,633.636,638.487,682277
2023-05-23,633.856,639.039,626.976,629.111,750008
2023-05-24,621.008,624.336,616.672,622.9,583177
2023-05-25,623.204,630.622,621.377,628.149,549747
2023-05-26,632.295,642.156,630.287,639.353,561480
2023-05-30,644.335,647.331,636.109,640.571,530240
2023-05-31,638.878,641.549,624.193,625.326,1996339
2023-06-01,631.05,638.544,628.007,636.063,599209
2023-06-02,643.032,651.43,643.032,648.443,588697
2023-06-05,648.053,649.489,641.178,643.337,580105
2023-06-06,640.342,652.015,640.342,651.354,787239
2023-06-07,650.472,651.46,642.035,649.735,557578
2023-06-08,646.947,653.254,638.028,651.986,544679
2023-06-09,653.72,657.611,648.815,655.646,485770
2023-06-12,655.847,660.167,653.595,653.711,454111
2023-06-13,656.537,663.971,656.221,660.139,651451
2023-06-14,661.699,675.542,661.04,663.356,707807
2023-06-15,664.01,682.793,662.753,681.31,672613
2023-06-16,685.391,686.259,672.841,673.253,1338085
2023-06-20,666.462,667.195,658.616,661.92,728748
2023-06-21,661.699,666.903,657.562,660.09,510741
2023-06-22,655.656,655.751,646.994,650.837,377234
2023-06-23,642.186,654.238,641.85,651.861,716071
2023-06-26,649.592,656.211,649.592,651.594,421755
2023-06-27,654.715,659.419,649.285,655.875,551755
2023-06-28,655.875,656.959,651.544,656.432,384343
2023-06-29,657.849,661.883,653.327,659.295,547745
2023-06-30,665.914,666.738,661.441,662.102,962298
2023-07-03,661.011,672.66,660.761,664.44,393422
2023-07-05,662.61,671.194,657.053,663.722,711315
2023-07-06,656.221,657.657,646.451,652.035,704887
2023-07-07,649.783,662.916,649.453,655.359,454298
2023-07-10,664.681,675.316,663.674,666.921,593573
2023-07-11,670.515,681.119,670.341,680.362,527055
2023-07-12,692.307,696.456,688.657,695.497,670307
2023-07-13,702.078,709.292,696.886,708.716,968755
2023-07-14,711.783,712.741,692.059,697.443,1110851
2023-07-17,694.109,702.204,690.228,697.29,676957
2023-07-18,695.037,709.704,692.843,707.885,824646
2023-07-19,708.87,721.317,708.87,715.903,750390
2023-07-20,712.761,721.719,711.305,719.333,648833
2023-07-21,721.594,724.545,718.245,719.649,534786
2023-07-24,720.119,725.204,718.957,724.793,402362
2023-07-25,720.933,721.343,711.023,714.678,637572
2023-07-26,712.023,718.365,709.877,711.936,577214
2023-07-27,714.772,716.562,697.798,698.439,579536
2023-07-28,707.185,714.898,703.907,707.319,545746
2023-07-31,708.899,712.09,704.704,707.808,383887
2023-08-01,702.51,704.992,699.81,701.494,375596
2023-08-02,692.087,693.382,683.302,687.297,677664
2023-08-03,680.63,682.929,675.973,680.333,611224
2023-08-04,680.238,690.653,679.289,680.439,495963
2023-08-07,683.341,688.628,681.743,682.613,405114
2023-08-08,673.839,673.839,658.639,667.698,706649
2023-08-09,666.049,670.562,661.968,663.012,467099
2023-08-10,667.736,676.423,665.387,667.726,518917
2023-08-11,664.622,668.961,661.279,666.384,397867
2023-08-14,663.702,665.006,659.706,663.817,412328
2023-08-15,656.211,657.284,642.33,644.553,542551
2023-08-16,641.85,648.04,641.85,643.997,516391
2023-08-17,646.363,652.438,644.23,645.681,491845
2023-08-18,637.281,646.939,637.281,642.09,553864
2023-08-21,643.957,648.509,638.498,643.374,453426
2023-08-22,643.374,646.411,636.687,637.865,347048
2023-08-23,640.318,651.747,639.092,650.252,403739
2023-08-24,650.261,659.646,644.696,644.878,331867
2023-08-25,647.599,653.537,643.057,647.561,287277
2023-08-28,652.685,654.82,646.286,650.472,449749
2023-08-29,650.138,662.409,648.126,661.997,524675
2023-08-30,662.713,670.112,660.827,666.575,505096
2023-08-31,668.548,674.843,664.646,671.108,644154
2023-09-01,674.614,677.287,671.931,676.521,474491
2023-09-05,675.927,678.532,666.27,666.692,581243
2023-09-06,663.847,669.939,659.763,665.016,445464
2023-09-07,658.743,668.364,656.108,666.829,469516
2023-09-08,667.909,669.232,662.642,666.404,365179
2023-09-11,671.074,673.478,667.726,671.527,583931
2023-09-12,669.039,678.089,667.808,672.889,418701
2023-09-13,674.336,679.524,669.661,672.781,668635
2023-09-14,679.035,684.197,673.845,682.027,684190
2023-09-15,677.25,680.425,670.948,672.956,2918452
2023-09-18,671.904,674.953,665.863,670.525,512385
2023-09-19,669.337,671.181,661.618,664.802,443705
2023-09-20,666.771,670.331,658.733,659.514,346208
2023-09-21,653.01,653.01,642.31,645.379,567604
2023-09-22,647.463,648.167,636.207,636.954,485492
2023-09-25,632.053,636.829,630.127,634.493,474921
2023-09-26,629.254,631.542,623.169,624.043,610473
2023-09-27,624.969,625.713,617.859,620.83,568702
2023-09-28,620.474,624.84,618.21,622.615,721363
2023-09-29,629.91,633.788,622.901,623.822,559509
2023-10-02,622.104,623.59,616.339,620.493,589718
2023-10-03,615.369,615.369,601.734,603.538,703355
2023-10-04,606.974,615.982,603.453,614.21,566644
2023-10-05,611.432,620.328,609.85,617.849,515026
2023-10-06,612.754,628.666,612.291,625.53,630370
2023-10-09,619.007,625.143,618.037,621.053,555587
2023-10-10,621.053,626.628,619.2,619.441,649456
2023-10-11,623.001,625.895,615.725,620.136,533847
2023-10-12,620.676,621.682,609.897,613.864,771268
2023-10-13,606.144,613.704,598.26,605.652,1309417
2023-10-16,608.402,619.121,606.38,613.169,720753
2023-10-17,609.164,617.435,607.601,613.796,599608
2023-10-18,612.734,612.734,593.869,595.067,688665
2023-10-19,603.712,607.427,597.397,600.682,1078646
2023-10-20,601.397,604.117,591.621,593.271,881252
2023-10-23,590,597.75,589.05,593.175,486588
2023-10-24,595.625,598.66,589.344,590.918,681198
2023-10-25,586.923,590.146,582.325,587.338,582584
2023-10-26,585.9,596.224,585.228,585.783,887655
2023-10-27,585.783,587.616,575.276,577.11,562788
2023-10-30,581.703,589.28,579.213,585.833,547334
2023-10-31,587.596,591.38,583.217,590.81,527396
2023-11-01,592.944,596.301,586.363,594.603,556635
2023-11-02,601.898,622.52,601.898,621.892,1216727
2023-11-03,631.859,638.942,631.32,634.9,926777
2023-11-06,633.594,637.103,627.551,630.315,486441
2023-11-07,629.93,630.585,624.222,625.848,456830
2023-11-08,625.693,632.67,625.693,631.984,499728
2023-11-09,633.704,637.436,627.816,628.965,453051
2023-11-10,633.56,642.116,630.949,641.682,541793
2023-11-13,637.649,641.075,635.059,638.257,369339
2023-11-14,649.403,674.557,649.403,672.899,1047819
2023-11-15,673.69,686.379,673.236,683.984,774622
2023-11-16,684.468,690.025,683.899,689.832,579360
2023-11-17,694.6,695.565,688.626,691.724,741623
2023-11-20,689.341,696.356,687.141,695.641,692614
2023-11-21,694.562,701.124,693.524,699.233,666323
2023-11-22,701.508,704.672,700.519,701.644,516242
2023-11-24,701.239,705.117,701.161,704.498,289779
2023-11-27,701.702,706.381,699.135,705.061,899655
2023-11-28,700.41,712.924,700.41,710.925,632432
2023-11-29,716.252,724.927,716.252,721.097,777310
2023-11-30,721.926,725.527,718.578,724.89,996253
2023-12-01,723.703,734.683,722.408,729.828,773848
2023-12-04,725.478,731.34,723.22,729.908,795784
2023-12-05,729.125,729.125,721.942,727.852,891952
2023-12-06,732.923,734.932,721.207,721.799,643202
2023-12-07,724.102,728.424,721.346,724.102,807478
2023-12-08,721.878,726.385,720.977,723.412,469551
2023-12-11,724.451,733.605,723.016,730.873,804314
2023-12-12,733.389,737.701,731.125,737.556,625640
2023-12-13,737.273,754.943,733.204,751.291,617814
2023-12-14,760.518,784.482,759.557,784.025,1232774
2023-12-15,769.231,795.556,766.872,795.556,2782614
2023-12-18,788.757,791.67,773.015,773.642,943404
2023-12-19,778.14,791.103,776.081,778.441,778789
2023-12-20,774.924,782.355,766.259,766.639,564085
2023-12-21,772.243,776.483,768.999,776.227,351191
2023-12-22,779.024,784.4,777.245,779.45,439147
2023-12-26,780.441,785.939,780.441,783.521,288836
2023-12-27,786.007,789.97,785.482,789.97,306747
2023-12-28,786.697,794.216,786.697,791.098,320648
2023-12-29,789.339,792.806,785.489,788.562,327944
2024-01-02,781.132,785.007,772.655,777.391,679494
2024-01-03,769.727,769.727,759.933,761.704,657556
2024-01-04,760.84,769.8,760.325,763.452,597283
2024-01-05,760.402,766.182,759.09,760.421,484944
2024-01-08,761.976,775.167,760.5,774.37,528437
2024-01-09,769.96,772.375,764.602,771.776,468153
2024-01-10,772.137,776.177,765.318,769.679,526092
2024-01-11,774.147,777.08,764.55,769.922,757726
2024-01-12,762.529,779.374,760.352,776.712,906536
2024-01-16,780.782,785.832,766.085,768.727,921667
2024-01-17,752.204,765.375,746.353,764.891,635444
2024-01-18,771.816,773.205,762.592,772.496,521728
2024-01-19,774.914,785.672,771.316,782.385,701628
2024-01-22,783.322,784.191,770.795,771.292,782888
2024-01-23,770.562,772.815,765.91,769.873,739457
2024-01-24,775.021,775.021,762.713,763.258,679230
2024-01-25,768.28,772.147,764.947,767.834,745132
2024-01-26,768.679,770.572,763.001,764.762,708182
2024-01-29,764.772,769.798,758.779,766.123,640623
2024-01-30,760.566,762.355,756.764,759.353,964315
2024-01-31,757.158,762.925,750.243,752.146,752364
2024-02-01,754.264,763.064,743.713,762.462,645122
2024-02-02,758.304,769.66,755.012,765.444,524911
2024-02-05,759.819,764.706,754.903,760.751,515897
2024-02-06,762.462,765.444,756.469,765.424,685978
2024-02-07,767.386,776.562,764.015,771.951,721332
2024-02-08,771.33,776.072,764.957,770.495,561608
2024-02-09,771.496,777.882,769.106,774.39,552450
2024-02-12,775.478,785.347,774.808,778.809,514118
2024-02-13,762.772,768.576,747.959,755.797,656219
2024-02-14,762.627,765.715,756.857,762.917,433372
2024-02-15,765.833,779.51,765.833,775.205,523216
2024-02-16,772.331,775.158,768.484,771.272,405379
2024-02-20,766.687,778.586,765.027,775.264,599498
2024-02-21,775.943,782.987,772.65,782.394,431730
2024-02-22,787.823,792.962,784.948,790.155,565846
2024-02-23,793.672,800.131,788.757,790.3,507122
2024-02-26,787.737,791.499,780.354,782.957,594835
2024-02-27,784.22,786.687,772.505,777.624,572356
2024-02-28,775.915,789.843,774.497,786.484,528199
2024-02-29,790.117,791.631,784.279,788.115,781159
2024-03-01,788.115,792.011,782.165,791.505,444046
2024-03-04,792.614,817.855,792.614,810.583,884178
2024-03-05,808.466,815.761,799.802,803.269,512261
2024-03-06,807.188,813.58,801.9,811.635,550494
2024-03-07,819.053,820.255,810.883,812.907,393595
2024-03-08,816.962,825.907,814.881,817.226,405377
2024-03-11,816.766,817.172,803.688,806.513,438757
2024-03-12,811.361,815.418,803.67,810.845,448809
2024-03-13,810.433,812.823,804.608,807.325,522707
2024-03-14,806.357,806.642,782.528,790.524,878907
2024-03-15,783.476,795.408,780.3,784.386,1613391
2024-03-18,787.983,788.05,775.893,782.167,649481
2024-03-19,778.316,785.705,774.904,784.17,607663
2024-03-20,785.939,800.727,782.592,799.408,461839
2024-03-21,804.92,825.554,803.641,823.032,658346
2024-03-22,821.82,823.281,803.875,806.191,629473
2024-03-25,801.9,808.303,796.75,797.766,386940
2024-03-26,800.953,805.259,799.448,801.666,382759
2024-03-27,808.117,816.63,803.904,816.248,477460
2024-03-28,817.324,819.728,812.241,814.862,544502
2024-04-01,816.112,816.248,806.592,808.088,405042
2024-04-02,806.846,807.247,791.696,798.138,542952
2024-04-03,797.023,807.414,795.176,796.388,378209
2024-04-04,803.797,807.844,772.325,774.191,1216921
2024-04-05,775.697,786.096,772.265,779.538,703220
2024-04-08,783.408,789.291,778.826,785.168,777814
2024-04-09,788.012,788.012,776.234,785.735,820639
2024-04-10,775.853,777.158,763.273,765.941,669526
2024-04-11,767.749,771.484,761.201,768.2,830810
2024-04-12,767.809,784.855,744.839,746.149,1487232
2024-04-15,753.373,760.635,739.22,745.749,956928
2024-04-16,747.322,749.517,731.87,732.73,678400
2024-04-17,736.023,741.752,731.176,736.757,599332
2024-04-18,737.685,744.215,729.906,730.414,629323
2024-04-19,734.411,738.359,728.704,732.514,887839
2024-04-22,739.649,748.983,733.59,742.935,631433
2024-04-23,746.013,752.034,743.745,749.297,471614
2024-04-24,745.563,750.291,742.274,745.563,768626
2024-04-25,737.265,743.452,731.117,740.53,522099
2024-04-26,742.602,750.137,740.626,745.641,458295
2024-04-29,746.11,752.014,738.771,744.077,506568
2024-04-30,740.911,744.243,736.767,737.588,428414
2024-05-01,737.94,748.524,733.952,734.596,629059
2024-05-02,741.027,743.859,731.86,739.894,647220
2024-05-03,748.398,754.115,745.466,746.647,571190
2024-05-06,751.359,757.644,748.524,757.135,460497
2024-05-07,762.834,768.503,759.129,763.273,795392
2024-05-08,760.419,761.641,756.392,760.741,681061
2024-05-09,760.322,773.627,760.322,771.299,669954
2024-05-10,774.621,781.17,774.176,778.667,621183
2024-05-13,780.945,782.401,771.957,772.471,426448
2024-05-14,774.611,785.158,774.271,784.815,503607
2024-05-15,790.836,799.691,789.429,797.268,682768
2024-05-16,793.055,796.584,789.41,789.458,497520
2024-05-17,792.117,795.068,788.09,793.865,403506
2024-05-20,790.7,794.439,786.027,786.995,374820
2024-05-21,786.438,788.442,782.147,786.741,472535
2024-05-22,785.383,790.592,777.573,781.542,400696
2024-05-23,780.398,780.398,764.144,766.822,550754
2024-05-24,769.587,771.555,763.273,764.231,438966
2024-05-28,764.231,765.932,748.178,753.979,650923
2024-05-29,746.042,748.623,739.239,739.483,588240
2024-05-30,737.9,745.186,736.796,744.643,665012
2024-05-31,745.817,756.794,744.859,754.585,1653413
2024-06-03,761.876,762.081,751.344,759.804,584172
2024-06-04,759.804,769.089,757.116,767.544,681874
2024-06-05,770.927,771.249,761.824,771.054,552322
2024-06-06,769.89,769.89,758.983,760.937,415726
2024-06-07,755.29,761.508,750.882,756.275,475845
2024-06-10,754.355,756.442,747.966,753.795,598608
2024-06-11,749.702,751.035,740.144,745.393,507171
2024-06-12,756.923,769.92,753.716,757.672,846925
2024-06-13,754.572,760.269,745.954,757.278,470072
2024-06-14,752.152,757.533,747.714,756.903,383001
2024-06-17,754.819,771.278,753.676,768.464,550544
2024-06-18,766.359,771.455,764.47,770.992,487607
2024-06-20,769.388,771.386,764.961,770.186,505042
2024-06-21,771.061,778.372,767.297,774.879,887286
2024-06-24,775.843,793.444,775.843,786.045,537355
2024-06-25,781.627,782.415,775.838,781.56,400515
2024-06-26,776.532,778.342,771.849,774.732,537686
2024-06-27,771.976,774.338,767.735,768.514,435616
2024-06-28,771.819,779.528,768.582,774.603,782091
2024-07-01,778.057,781.273,765.07,769.635,552440
2024-07-02,770.029,776.906,770.029,776.384,373362
2024-07-03,776.384,777.86,773.305,776.374,254916
2024-07-05,778.362,778.401,770.254,777.83,347084
2024-07-08,777.83,780.467,773.068,777.426,538276
2024-07-09,780.693,790.414,778.736,789.321,639863
2024-07-10,788.81,799.17,788.81,798.884,527594
2024-07-11,804.758,812.589,802.629,811.546,644543
2024-07-12,815.994,824.012,812.068,814.596,688185
2024-07-15,816.574,822.704,805.22,809.668,902888
2024-07-16,811.183,831.873,807.691,830.309,756986
2024-07-17,832.64,834.915,822.389,827.505,703367
2024-07-18,821.681,838.117,815.403,815.61,729810
2024-07-19,820.205,820.205,811.728,817.283,1053162
2024-07-22,823.038,831.843,821.553,829.619,582638
2024-07-23,828.213,837.245,825.468,831.047,713074
2024-07-24,830.446,832.575,812.766,814.282,671199
2024-07-25,811.635,834.874,809.146,823.028,597169
2024-07-26,828.371,843.798,827.515,842.371,564938
2024-07-29,844.141,851.196,838.603,848.225,622752
2024-07-30,854.108,859.778,851.202,858.497,548437
2024-07-31,861.182,870.803,857.817,862.343,667727
2024-08-01,865.786,870.381,846.425,851.373,596197
2024-08-02,841.19,844.338,825.735,832.355,487788
2024-08-05,811.369,835.209,800.046,817.341,1350716
2024-08-06,821.041,838.464,816.102,827.378,533838
2024-08-07,838.494,842.568,824.927,826.275,763201
2024-08-08,832.532,841.967,829.992,841.023,387769
2024-08-09,839.635,848.283,836.078,842.381,295146
2024-08-12,840.344,843.157,821.956,824.731,518717
2024-08-13,830.84,842.381,830.073,840.787,392184
2024-08-14,842.204,845.735,837.624,843.669,330487
2024-08-15,850.556,861.684,849.09,857.975,529338
2024-08-16,858.162,860.738,854.67,858.397,401724
2024-08-19,859.48,862.854,852.317,856.154,463554
2024-08-20,855.407,857.906,845.846,847.063,354449
2024-08-21,847.959,850.95,839.97,849.15,461178
2024-08-22,849.15,854.707,845.106,851.265,332792
2024-08-23,855.456,870.371,853.023,868.58,423181
2024-08-26,868.502,874.641,864.585,868.876,420648
2024-08-27,869.229,873.657,864.508,871.817,305363
2024-08-28,872.122,880.977,869.436,874.306,448499
2024-08-29,874.306,884.145,870.489,880.416,424818
2024-08-30,883.781,888.867,875.584,887.244,486089
2024-09-03,884.548,885.462,866.779,872.112,440663
2024-09-04,866.111,876.313,864.974,872.171,362544
2024-09-05,875.33,875.33,859.037,862.481,433061
2024-09-06,863.956,870.469,847.201,852.917,761240
2024-09-09,864.417,874.878,861.928,868.871,398887
2024-09-10,877.065,877.065,860.335,874.7,272712
2024-09-11,869.365,869.415,845.337,868.059,436525
2024-09-12,871.731,877.308,865.347,875.977,484018
2024-09-13,878.966,882.924,873.562,876.581,411123
2024-09-16,879.164,886.645,877.441,885.933,384855
2024-09-17,888.08,899.491,885.943,895.176,421300
2024-09-18,902.391,920.888,896.394,913.178,663258
2024-09-19,928.558,932.992,916.157,925.212,632029
2024-09-20,921.056,922.164,915.074,919.195,980371
2024-09-23,920.364,929.756,919.195,927.925,400726
2024-09-24,924.352,932.427,920.393,931.507,370354
2024-09-25,932.982,933.1,924.956,927.123,481816
2024-09-26,935.238,942.908,929.708,935.258,464365
2024-09-27,935.703,940.533,932.368,935.446,477454
2024-09-30,934.248,941.444,926.302,939.701,366112
2024-10-01,935.555,935.555,909.47,924.372,549609
2024-10-02,930.161,947.391,923.363,947.362,372127
2024-10-03,943.719,948.727,939.682,941.661,516628
2024-10-04,950.816,950.816,921.412,939.385,497040
2024-10-07,942.166,946.936,928.271,930.953,567453
2024-10-08,941.72,945.494,932.546,939.266,393073
2024-10-09,940.187,953.003,938.188,946.046,579303
2024-10-10,945.135,953.379,943.764,945.719,570288
2024-10-11,953.26,985.999,953.201,980.03,937368
2024-10-14,988.849,991.105,978.972,981.475,776543
2024-10-15,987.69,1005.95,985.831,996.6,625286
2024-10-16,993.777,1008.69,993.777,1005.25,552932
2024-10-17,1013.03,1021.33,991.293,992.144,691983
2024-10-18,999.056,999.056,988.066,996.62,510721
2024-10-21,994.621,998.161,986.914,990.195,314467
2024-10-22,986.81,993.5,980.555,990.471,509714
2024-10-23,986.751,998.221,972.519,977.953,446331
2024-10-24,980.803,981.783,973.073,973.835,357379
2024-10-25,977.151,977.151,958.941,964.008,438192
2024-10-28,971.856,979.229,968.897,976.032,333003
2024-10-29,974.825,979.544,969.015,973.014,272443
2024-10-30,975.34,987.69,968.847,969.748,432500
2024-10-31,960.139,975.884,959.525,970.896,614261
2024-11-01,973.835,981.723,970.104,974.904,800308
2024-11-04,969.025,981.763,965.967,981.258,517833
2024-11-05,981.753,1007.17,981.753,1003.87,429543
2024-11-06,1035.45,1046.59,989.67,1019.19,1280089
2024-11-07,1029.25,1034.15,1021.73,1025.35,534208
2024-11-08,1030.23,1039.59,1025.96,1028.55,459231
2024-11-11,1039.16,1057.31,1036.68,1042.96,688587
2024-11-12,1044.1,1046.16,1022.92,1025.64,495075
2024-11-13,1028.97,1032.87,1015.58,1020.33,413141
2024-11-14,1027.22,1047.95,1026.49,1036.26,1059758
2024-11-15,1029.5,1041.63,1024.32,1036.55,589604
2024-11-18,1029.74,1042.34,1026.69,1039.13,569156
2024-11-19,1033.35,1033.52,1016.98,1017.49,680807
2024-11-20,1025.63,1025.99,1007.48,1014.08,599938
2024-11-21,1024.06,1028.69,1014.01,1017.38,478168
2024-11-22,1020.01,1031.18,1017.87,1025.75,720505
2024-11-25,1037.18,1038.16,1019.92,1020.84,1478983
2024-11-26,1025.75,1027.59,1007.68,1015.87,780949
2024-11-27,1020.83,1023.31,1007.52,1008.92,486969
2024-11-29,1012.93,1018.69,1010.28,1012.23,394119
2024-12-02,1018.29,1022.98,1002.41,1009.57,727384
2024-12-03,1020.18,1035.48,1010.45,1028.27,951822
2024-12-04,1027.36,1028.64,1002.02,1024.31,1040399
2024-12-05,1024.41,1051.87,1022.95,1039.11,885406
2024-12-06,1042.04,1047.51,1032.71,1037.21,553456
2024-12-09,1044.3,1050.09,1037.59,1040.7,746818
2024-12-10,1042.81,1059.07,1040.23,1051.33,648576
2024-12-11,1057.85,1076.57,1054.52,1059.48,1145886
2024-12-12,1068.19,1068.22,1045.51,1053.07,691082
2024-12-13,1051.84,1055.68,1046.62,1050.8,540294
2024-12-16,1054.74,1066.16,1050.76,1058.87,902831
2024-12-17,1051.26,1054,1032.63,1043.52,995839
2024-12-18,1043.52,1055.24,1013.43,1014.76,869822
2024-12-19,1034.87,1035.23,1009.44,1010.81,800918
2024-12-20,1001.01,1031.14,996.535,1023.11,2091166
2024-12-23,1023.89,1035.71,1017.8,1034.06,490856
2024-12-24,1038.33,1049.1,1031.04,1049.1,278133
2024-12-26,1044.3,1051.75,1039.33,1048.56,293686
2024-12-27,1041.81,1049.71,1034.61,1038.51,338974
2024-12-30,1030.42,1030.42,1015.93,1021.85,595154
2024-12-31,1024.77,1028.52,1014,1019.54,622776
2025-01-02,1021.59,1026.5,1006.51,1011.88,608061
2025-01-03,1018.44,1018.44,1004.52,1015.29,471625
2025-01-06,1019.12,1023.82,1006,1007.24,619702
2025-01-07,1005.26,1006.51,972.939,975.435,975792
2025-01-08,974.679,984.916,970.751,980.746,782752
2025-01-10,973.635,976.718,943.012,950.452,913130
2025-01-13,940.824,952.053,938.215,949.825,798716
2025-01-14,957.772,964.336,952.839,957.941,1063882
2025-01-15,1014.23,1019.88,985.62,1007.68,1146624
2025-01-16,1009.34,1011.02,976.843,990.314,889021
2025-01-17,994.571,1007.31,991.597,999.504,1091689
2025-01-21,1009.99,1021.37,998.271,1006.6,675414
2025-01-22,1008.23,1008.32,992.835,1000.88,573432
2025-01-23,998.519,1012.28,995.391,1012.2,648976
2025-01-24,1008.9,1020.43,1007.64,1014.91,735322
2025-01-27,1004.52,1025.31,999.235,1024.35,666550
2025-01-28,1023.98,1049.99,1021.47,1045.49,1088994
2025-01-29,1042.37,1061.04,1039.63,1046.9,813061
2025-01-30,1061.14,1072.4,1053.58,1065.7,535032
2025-01-31,1067.58,1078.33,1062.96,1069.66,963301
2025-02-03,1048.27,1050.8,1001.16,1008.25,1510448
2025-02-04,1007.5,1013.97,998.549,1010.15,936331
2025-02-05,1012.96,1021.97,1000.45,1008.99,714283
2025-02-06,1014.19,1018.24,999.544,1001.15,692687
2025-02-07,1003.02,1010.39,985.769,986.654,736022
2025-02-10,990.642,990.931,971.482,980.199,687572
2025-02-11,975.833,984.088,968.314,982.835,889735
2025-02-12,970.472,975.56,960.636,968.424,566191
2025-02-13,975.674,976.669,965.002,974.978,483081
2025-02-14,971.422,973.337,963.118,968.632,970627
2025-02-18,963.998,972.561,953.863,972.551,1054588
2025-02-19,968.712,984.327,961.631,980.985,764455
2025-02-20,980.284,985.938,968.732,984.009,773866
2025-02-21,984.625,987.818,965.738,968.931,1260807
2025-02-24,973.864,976.945,942.958,947.627,1147818
2025-02-25,951.275,960.875,940.725,952.809,1009543
2025-02-26,954.788,961.859,947.11,948.592,617722
2025-02-27,953.212,964.724,938.378,939.76,679010
2025-02-28,939.501,975.157,936.896,972.472,1420355
2025-03-03,975.943,985.411,953.634,961.223,771400
2025-03-04,947.199,959.338,928.273,946.623,1045979
2025-03-05,958.766,964.396,942.704,962.884,842400
2025-03-06,956.563,963.744,943.58,954.43,702015
2025-03-07,953,953.03,918.99,946.92,1180886
2025-03-10,918.1,931.78,901.53,915.26,1069523
2025-03-11,912,922.97,904.95,910.37,963132
2025-03-12,920,923.53,903.535,910.06,630156
2025-03-13,913.5,913.5,898.26,900.46,656796
2025-03-14,915,929.1,907.92,928.7,623759
2025-03-17,933.365,960.94,933.365,958,922636
2025-03-18,961.09,964.57,956.01,958.62,1086482
2025-03-19,960,966,951,957.23,1086897
2025-03-20,951.5,961.625,949.517,954.17,668049
2025-03-21,945.36,956.34,938.17,951.73,5211797
2025-03-24,960.72,972.99,957,963.5,640165
2025-03-25,970.9,977.28,961.86,973.48,566717
2025-03-26,975.5,980.2,964,968.24,667848
2025-03-27,964,976.8,957.5,967.94,479155
2025-03-28,964.98,967.654,945.77,946.7,569047
2025-03-31,934.8,949.365,920.45,946.48,1195465
2025-04-01,942.35,957.375,931.41,944.08,668731
2025-04-02,936.42,965.96,934.03,961.84,490262
2025-04-03,924.25,928.211,887.16,887.65,903345
2025-04-04,853.09,860.515,811.161,822.62,1615116
2025-04-07,789.02,846.22,773.74,817.5,1654123
2025-04-08,850,856.799,805,815.72,1812388
2025-04-09,800.54,904.905,799.15,897.08,1821481
2025-04-10,875,880.41,833.095,858.78,1235574
2025-04-11,850,888.55,840.5,878.78,963023
2025-04-14,896.15,900,879.59,889.95,970305
2025-04-15,886.225,900.75,886.225,888.44,516567
2025-04-16,882.865,886.895,855.22,865.78,591515
2025-04-17,871.33,890.1272,866.1703,875.78,1034367
2025-04-21,861.2946,869.9999,845.82,854,644568
2025-04-22,873.95,888.47,864.51,887.22,600743
2025-04-23,910,929,888.76,892.54,553308
2025-04-24,897.11,916.71,892.91,916.26,619870
2025-04-25,913.88,918.2712,899.36,907.69,444604
2025-04-28,910.87,923.52,906.23,913.74,685243
2025-04-29,912.71,921.7,905.045,920.52,392420
2025-04-30,902.01,915.88,893.935,914.26,1028962
2025-05-01,911.775,923.88,905.9101,916.14,451801
2025-05-02,930,935.16,924.32,929.2,822899
2025-05-05,924.9404,933.695,920.19,920.53,384138
2025-05-06,909.52,923.77,906.57,914.97,482927
2025-05-07,915.75,924.9876,914.84,920.36,547785
2025-05-08,929.5,944.9836,927.21,928.64,626759
2025-05-09,930.5,932.035,922.12,923.44,684818
2025-05-12,961.58,964.9394,951.1301,958.03,807999
2025-05-13,961.015,968.315,957.98,959.18,604955
2025-05-14,962.6,969.99,959,967.06,679261
2025-05-15,968.15,989.435,967.11,983.08,1156696
2025-05-16,985.2,992.12,982.5155,989.71,723574
2025-05-19,980,995.66,976.525,993.66,495005
2025-05-20,989.545,999,987.52,997.71,537026
2025-05-21,989,996.675,971.09,972.83,696222
2025-05-22,970.664,977.79,965.675,969.9,364119
2025-05-23,950.2986,969.73,950.2986,963.18,517495
2025-05-27,975.62,981.5,967.99,981.32,843332
2025-05-28,984.5,984.5,969.74,971.28,367483
2025-05-29,979.255,979.53,965.97,976.32,455568
2025-05-30,974.78,979.97,967.34,979.89,1061022
2025-06-02,975.05,979.8899,965,978.07,425215
2025-06-03,975.01,985.28,970.96,982.13,495796
2025-06-04,985.6,991,984.99,988.97,491976
2025-06-05,988.97,991,978.585,985.46,479426
2025-06-06,995,1000.98,987.325,989.05,627723
2025-06-09,992.5,994.42,981.52,988.84,420358
2025-06-10,989.24,993.12,985,991.9,478699
2025-06-11,992.01,1003.31,990,993.3,645783
2025-06-12,987.99,994.5,983.74,988.25,558619
2025-06-13,980.32,985.57,967.34,971.82,674354
2025-06-16,981.595,989.1495,977.23,982.1,522427
2025-06-17,975.525,980.425,965.63,969.18,625049
2025-06-18,966.45,988.27,966.45,979.52,662709
2025-06-20,982.19,986.91,973.21,974.44,859584
2025-06-23,977.615,986.45,966.48,986.3,642854
2025-06-24,993,1005.85,993,1004.97,699670
2025-06-25,1005.24,1020,1000,1018.08,661804
2025-06-26,1018.645,1036.9999,1017.7,1030.79,631489
2025-06-27,1035.36,1050,1034.36,1047.82,799932
2025-06-30,1050.9,1054.1799,1041.31,1049.25,211855