Date,Open,High,Low,Close
1995-10-23,205.16,205.16,205.16,205.16
1995-10-24,205.49,205.49,205.49,205.49
1995-10-25,205.91,205.91,205.91,205.91
1995-10-26,206,206,206,206
1995-10-27,206.98,206.98,206.98,206.98
1995-10-30,206.62,206.62,206.62,206.62
1995-10-31,207.27,207.27,207.27,207.27
1995-11-02,209.01,209.01,209.01,209.01
1995-11-03,208.84,208.84,208.84,208.84
1995-11-06,209.06,209.06,209.06,209.06
1995-11-07,208.6,208.6,208.6,208.6
1995-11-08,209.4,209.4,209.4,209.4
1995-11-09,209.31,209.31,209.31,209.31
1995-11-10,208.47,208.47,208.47,208.47
1995-11-13,207.96,207.96,207.96,207.96
1995-11-14,207.01,207.01,207.01,207.01
1995-11-15,205.89,205.89,205.89,205.89
1995-11-16,206.77,206.77,206.77,206.77
1995-11-17,206.22,206.22,206.22,206.22
1995-11-20,205.73,205.73,205.73,205.73
1995-11-21,206.67,206.67,206.67,206.67
1995-11-22,206.7,206.7,206.7,206.7
1995-11-23,207.85,207.85,207.85,207.85
1995-11-24,207.95,207.95,207.95,207.95
1995-11-27,207.75,207.75,207.75,207.75
1995-11-28,207.53,207.53,207.53,207.53
1995-11-29,205,205,205,205
1995-11-30,207.68,207.68,207.68,207.68
1995-12-01,207.21,207.21,207.21,207.21
1995-12-04,208.4,208.4,208.4,208.4
1995-12-05,207.91,207.91,207.91,207.91
1995-12-06,207.9,207.9,207.9,207.9
1995-12-07,208.05,208.05,208.05,208.05
1995-12-08,208.04,208.04,208.04,208.04
1995-12-11,207.84,207.84,207.84,207.84
1995-12-12,208.99,208.99,208.99,208.99
1995-12-13,209.55,209.55,209.55,209.55
1995-12-14,209.52,209.52,209.52,209.52
1995-12-15,209.95,209.95,209.95,209.95
1995-12-18,208.85,208.85,208.85,208.85
1995-12-19,209.61,209.61,209.61,209.61
1995-12-20,209.26,209.26,209.26,209.26
1995-12-21,209.15,209.15,209.15,209.15
1995-12-22,209.59,209.59,209.59,209.59
1995-12-27,213.12,213.12,213.12,213.12
1995-12-28,213.6,213.6,213.6,213.6
1995-12-29,213.98,213.98,213.98,213.98
1996-01-02,212.83,212.83,212.83,212.83
1996-01-03,212.77,212.77,212.77,212.77
1996-01-04,212.65,212.65,212.65,212.65
1996-01-05,210.29,210.29,210.29,210.29
1996-01-08,210.99,210.99,210.99,210.99
1996-01-09,210.89,210.89,210.89,210.89
1996-01-10,210.36,210.36,210.36,210.36
1996-01-11,210.11,210.11,210.11,210.11
1996-01-12,212.54,212.54,212.54,212.54
1996-01-15,213.02,213.02,213.02,213.02
1996-01-16,212.88,212.88,212.88,212.88
1996-01-17,211.68,211.68,211.68,211.68
1996-01-18,211.93,211.93,211.93,211.93
1996-01-19,212.94,212.94,212.94,212.94
1996-01-22,211.24,211.24,211.24,211.24
1996-01-23,211.54,211.54,211.54,211.54
1996-01-24,212.87,212.87,212.87,212.87
1996-01-25,212.97,212.97,212.97,212.97
1996-01-26,214.49,214.49,214.49,214.49
1996-01-29,213.79,213.79,213.79,213.79
1996-01-30,213.28,213.28,213.28,213.28
1996-01-31,213.43,213.43,213.43,213.43
1996-02-01,214.44,214.44,214.44,214.44
1996-02-02,215.16,215.16,215.16,215.16
1996-02-05,214.83,214.83,214.83,214.83
1996-02-06,217.48,217.48,217.48,217.48
1996-02-07,218.07,218.07,218.07,218.07
1996-02-08,218.75,218.75,218.75,218.75
1996-02-09,217.3,217.3,217.3,217.3
1996-02-12,216.57,216.57,216.57,216.57
1996-02-13,216.58,216.58,216.58,216.58
1996-02-14,218.47,218.47,218.47,218.47
1996-02-15,216.29,216.29,216.29,216.29
1996-02-16,217.18,217.18,217.18,217.18
1996-02-19,219.05,219.05,219.05,219.05
1996-02-20,217.73,217.73,217.73,217.73
1996-02-21,216.52,216.52,216.52,216.52
1996-02-22,218.47,218.47,218.47,218.47
1996-02-23,218.25,218.25,218.25,218.25
1996-02-26,216.1,216.1,216.1,216.1
1996-02-27,218.07,218.07,218.07,218.07
1996-02-28,217.81,217.81,217.81,217.81
1996-02-29,218.28,218.28,218.28,218.28
1996-03-01,217.57,217.57,217.57,217.57
1996-03-04,218.16,218.16,218.16,218.16
1996-03-05,217.95,217.95,217.95,217.95
1996-03-06,218.05,218.05,218.05,218.05
1996-03-07,217.59,217.59,217.59,217.59
1996-03-08,217.23,217.23,217.23,217.23
1996-03-11,216.56,216.56,216.56,216.56
1996-03-12,216.24,216.24,216.24,216.24
1996-03-13,216.7,216.7,216.7,216.7
1996-03-14,216.95,216.95,216.95,216.95
1996-03-15,218.53,218.53,218.53,218.53
1996-03-18,218.17,218.17,218.17,218.17
1996-03-19,218.3,218.3,218.3,218.3
1996-03-20,219.61,219.61,219.61,219.61
1996-03-21,219.59,219.59,219.59,219.59
1996-03-22,219.48,219.48,219.48,219.48
1996-03-25,217.93,217.93,217.93,217.93
1996-03-26,218.28,218.28,218.28,218.28
1996-03-27,217.65,217.65,217.65,217.65
1996-03-28,217.94,217.94,217.94,217.94
1996-03-29,218.4,218.4,218.4,218.4
1996-04-01,218.94,218.94,218.94,218.94
1996-04-02,219.24,219.24,219.24,219.24
1996-04-03,219.62,219.62,219.62,219.62
1996-04-04,219.64,219.64,219.64,219.64
1996-04-05,220.48,220.48,220.48,220.48
1996-04-09,219.54,219.54,219.54,219.54
1996-04-10,220.47,220.47,220.47,220.47
1996-04-11,219.81,219.81,219.81,219.81
1996-04-12,219.76,219.76,219.76,219.76
1996-04-15,220.82,220.82,220.82,220.82
1996-04-16,219.15,219.15,219.15,219.15
1996-04-17,218.87,218.87,218.87,218.87
1996-04-18,219.81,219.81,219.81,219.81
1996-04-19,221.3,221.3,221.3,221.3
1996-04-22,222.62,222.62,222.62,222.62
1996-04-23,222.53,222.53,222.53,222.53
1996-04-24,222.5,222.5,222.5,222.5
1996-04-25,222.7,222.7,222.7,222.7
1996-04-26,221.8,221.8,221.8,221.8
1996-04-29,222.6,222.6,222.6,222.6
1996-04-30,221.7,221.7,221.7,221.7
1996-05-06,222.49,222.49,222.49,222.49
1996-05-07,222.85,222.85,222.85,222.85
1996-05-08,221.5,221.5,221.5,221.5
1996-05-09,222.98,222.98,222.98,222.98
1996-05-10,223.46,223.46,223.46,223.46
1996-05-13,224.35,224.35,224.35,224.35
1996-05-14,226.5,226.5,226.5,226.5
1996-05-15,223.77,223.77,223.77,223.77
1996-05-16,223.55,223.55,223.55,223.55
1996-05-17,223.62,223.62,223.62,223.62
1996-05-20,223.67,223.67,223.67,223.67
1996-05-21,226.22,226.22,226.22,226.22
1996-05-22,225.94,225.94,225.94,225.94
1996-05-23,226.35,226.35,226.35,226.35
1996-05-24,226.63,226.63,226.63,226.63
1996-05-27,226.56,226.56,226.56,226.56
1996-05-28,226.67,226.67,226.67,226.67
1996-05-29,226.91,226.91,226.91,226.91
1996-05-30,226.86,226.86,226.86,226.86
1996-05-31,227.96,227.96,227.96,227.96
1996-06-03,228.68,228.68,228.68,228.68
1996-06-04,229.44,229.44,229.44,229.44
1996-06-05,229.9,229.9,229.9,229.9
1996-06-07,232.73,232.73,232.73,232.73
1996-06-10,230.16,230.16,230.16,230.16
1996-06-11,230.98,230.98,230.98,230.98
1996-06-12,231.03,231.03,231.03,231.03
1996-06-13,228.64,228.64,228.64,228.64
1996-06-14,231.08,231.08,231.08,231.08
1996-06-17,230.18,230.18,230.18,230.18
1996-06-18,230.67,230.67,230.67,230.67
1996-06-19,230,230,230,230
1996-06-20,229.7,229.7,229.7,229.7
1996-06-21,231.25,231.25,231.25,231.25
1996-06-24,230.48,230.48,230.48,230.48
1996-06-25,230.22,230.22,230.22,230.22
1996-06-26,232.79,232.79,232.79,232.79
1996-06-27,231.2,231.2,231.2,231.2
1996-06-28,232.52,232.52,232.52,232.52
1996-07-01,233.73,233.73,233.73,233.73
1996-07-02,233.25,233.25,233.25,233.25
1996-07-03,233.05,233.05,233.05,233.05
1996-07-04,233.47,233.47,233.47,233.47
1996-07-05,234.23,234.23,234.23,234.23
1996-07-08,234.36,234.36,234.36,234.36
1996-07-09,233.74,233.74,233.74,233.74
1996-07-10,233.49,233.49,233.49,233.49
1996-07-11,234.2,234.2,234.2,234.2
1996-07-12,233.88,233.88,233.88,233.88
1996-07-15,233.46,233.46,233.46,233.46
1996-07-16,230.34,230.34,230.34,230.34
1996-07-17,230.71,230.71,230.71,230.71
1996-07-18,230.19,230.19,230.19,230.19
1996-07-19,230.32,230.32,230.32,230.32
1996-07-22,230.69,230.69,230.69,230.69
1996-07-23,232.13,232.13,232.13,232.13
1996-07-24,232.43,232.43,232.43,232.43
1996-07-25,233.2,233.2,233.2,233.2
1996-07-26,232.88,232.88,232.88,232.88
1996-07-29,233.12,233.12,233.12,233.12
1996-07-30,233.21,233.21,233.21,233.21
1996-07-31,231.42,231.42,231.42,231.42
1996-08-01,232.66,232.66,232.66,232.66
1996-08-02,231.33,231.33,231.33,231.33
1996-08-05,231.72,231.72,231.72,231.72
1996-08-06,230.73,230.73,230.73,230.73
1996-08-07,232.65,232.65,232.65,232.65
1996-08-08,232.88,232.88,232.88,232.88
1996-08-09,231.92,231.92,231.92,231.92
1996-08-12,233.77,233.77,233.77,233.77
1996-08-13,232.01,232.01,232.01,232.01
1996-08-14,234.15,234.15,234.15,234.15
1996-08-16,234.18,234.18,234.18,234.18
1996-08-19,233.55,233.55,233.55,233.55
1996-08-20,233.37,233.37,233.37,233.37
1996-08-21,234.18,234.18,234.18,234.18
1996-08-22,233.48,233.48,233.48,233.48
1996-08-23,234.22,234.22,234.22,234.22
1996-08-26,234.74,234.74,234.74,234.74
1996-08-27,234.42,234.42,234.42,234.42
1996-08-28,234.05,234.05,234.05,234.05
1996-08-29,236.42,236.42,236.42,236.42
1996-08-30,234.09,234.09,234.09,234.09
1996-09-02,235.15,235.15,235.15,235.15
1996-09-03,235.26,235.26,235.26,235.26
1996-09-04,236,236,236,236
1996-09-05,238.84,238.84,238.84,238.84
1996-09-06,238.74,238.74,238.74,238.74
1996-09-09,237.83,237.83,237.83,237.83
1996-09-10,238.99,238.99,238.99,238.99
1996-09-11,238.87,238.87,238.87,238.87
1996-09-12,238.81,238.81,238.81,238.81
1996-09-13,238.6,238.6,238.6,238.6
1996-09-16,238.19,238.19,238.19,238.19
1996-09-17,238.64,238.64,238.64,238.64
1996-09-18,239.57,239.57,239.57,239.57
1996-09-19,239.36,239.36,239.36,239.36
1996-09-20,240.26,240.26,240.26,240.26
1996-09-23,237.67,237.67,237.67,237.67
1996-09-24,238.53,238.53,238.53,238.53
1996-09-25,239.33,239.33,239.33,239.33
1996-09-26,241.36,241.36,241.36,241.36
1996-09-27,240.51,240.51,240.51,240.51
1996-09-30,242.56,242.56,242.56,242.56
1996-10-01,242.84,242.84,242.84,242.84
1996-10-02,243.27,243.27,243.27,243.27
1996-10-03,242.92,242.92,242.92,242.92
1996-10-04,243.64,243.64,243.64,243.64
1996-10-07,243.24,243.24,243.24,243.24
1996-10-08,243.31,243.31,243.31,243.31
1996-10-09,243.77,243.77,243.77,243.77
1996-10-10,243.25,243.25,243.25,243.25
1996-10-11,245.23,245.23,245.23,245.23
1996-10-14,245.43,245.43,245.43,245.43
1996-10-15,246.55,246.55,246.55,246.55
1996-10-16,247.14,247.14,247.14,247.14
1996-10-17,249.01,249.01,249.01,249.01
1996-10-18,248.25,248.25,248.25,248.25
1996-10-21,249.02,249.02,249.02,249.02
1996-10-22,248.84,248.84,248.84,248.84
1996-10-23,249.25,249.25,249.25,249.25
1996-10-24,246.28,246.28,246.28,246.28
1996-10-25,246.97,246.97,246.97,246.97
1996-10-28,249.32,249.32,249.32,249.32
1996-10-29,248.5,248.5,248.5,248.5
1996-10-30,253.91,253.91,253.91,253.91
1996-10-31,253.06,253.06,253.06,253.06
1996-11-04,253.83,253.83,253.83,253.83
1996-11-05,257.58,257.58,257.58,257.58
1996-11-06,255.46,255.46,255.46,255.46
1996-11-07,256.18,256.18,256.18,256.18
1996-11-08,256.84,256.84,256.84,256.84
1996-11-12,255.21,255.21,255.21,255.21
1996-11-13,257.99,257.99,257.99,257.99
1996-11-14,259.91,259.91,259.91,259.91
1996-11-15,258.35,258.35,258.35,258.35
1996-11-18,259.57,259.57,259.57,259.57
1996-11-19,260.81,260.81,260.81,260.81
1996-11-20,258.95,258.95,258.95,258.95
1996-11-21,261.44,261.44,261.44,261.44
1996-11-22,261.81,261.81,261.81,261.81
1996-11-25,263.66,263.66,263.66,263.66
1996-11-26,262.02,262.02,262.02,262.02
1996-11-27,264.45,264.45,264.45,264.45
1996-11-28,264.46,264.46,264.46,264.46
1996-11-29,267.76,267.76,267.76,267.76
1996-12-02,268.61,268.61,268.61,268.61
1996-12-03,267.78,267.78,267.78,267.78
1996-12-04,261.84,261.84,261.84,261.84
1996-12-05,259.37,259.37,259.37,259.37
1996-12-06,263.98,263.98,263.98,263.98
1996-12-09,263.27,263.27,263.27,263.27
1996-12-10,264.04,264.04,264.04,264.04
1996-12-11,263.78,263.78,263.78,263.78
1996-12-12,264.66,264.66,264.66,264.66
1996-12-13,264.3,264.3,264.3,264.3
1996-12-16,265.16,265.16,265.16,265.16
1996-12-17,266.56,266.56,266.56,266.56
1996-12-18,269.77,269.77,269.77,269.77
1996-12-19,269.13,269.13,269.13,269.13
1996-12-20,268.34,268.34,268.34,268.34
1996-12-23,270.28,270.28,270.28,270.28
1996-12-24,269.7,269.7,269.7,269.7
1996-12-30,272.74,272.74,272.74,272.74
1996-12-31,274.38,274.38,274.38,274.38
1997-01-02,273.8,273.8,273.8,273.8
1997-01-03,274.72,274.72,274.72,274.72
1997-01-06,275.16,275.16,275.16,275.16
1997-01-07,275.83,275.83,275.83,275.83
1997-01-08,276.51,276.51,276.51,276.51
1997-01-09,276.91,276.91,276.91,276.91
1997-01-10,277.24,277.24,277.24,277.24
1997-01-13,274.96,274.96,274.96,274.96
1997-01-14,275.39,275.39,275.39,275.39
1997-01-15,276.28,276.28,276.28,276.28
1997-01-16,278.33,278.33,278.33,278.33
1997-01-17,280.33,280.33,280.33,280.33
1997-01-20,277.8,277.8,277.8,277.8
1997-01-21,278.54,278.54,278.54,278.54
1997-01-22,278.74,278.74,278.74,278.74
1997-01-23,275.77,275.77,275.77,275.77
1997-01-24,274.49,274.49,274.49,274.49
1997-01-27,274.62,274.62,274.62,274.62
1997-01-28,273.71,273.71,273.71,273.71
1997-01-29,274.55,274.55,274.55,274.55
1997-01-30,275.31,275.31,275.31,275.31
1997-01-31,272.4,272.4,272.4,272.4
1997-02-03,272.84,272.84,272.84,272.84
1997-02-04,277.04,277.04,277.04,277.04
1997-02-05,278.17,278.17,278.17,278.17
1997-02-06,280.73,280.73,280.73,280.73
1997-02-07,281.18,281.18,281.18,281.18
1997-02-10,280.43,280.43,280.43,280.43
1997-02-11,282.42,282.42,282.42,282.42
1997-02-12,282.88,282.88,282.88,282.88
1997-02-13,284.74,284.74,284.74,284.74
1997-02-14,282.11,282.11,282.11,282.11
1997-02-17,284.74,284.74,284.74,284.74
1997-02-18,281.36,281.36,281.36,281.36
1997-02-19,283.28,283.28,283.28,283.28
1997-02-20,282.29,282.29,282.29,282.29
1997-02-21,282.27,282.27,282.27,282.27
1997-02-24,283.59,283.59,283.59,283.59
1997-02-25,284.97,284.97,284.97,284.97
1997-02-26,286.47,286.47,286.47,286.47
1997-02-27,284.74,284.74,284.74,284.74
1997-02-28,284.55,284.55,284.55,284.55
1997-03-03,285.99,285.99,285.99,285.99
1997-03-04,285.73,285.73,285.73,285.73
1997-03-05,286.48,286.48,286.48,286.48
1997-03-06,285.71,285.71,285.71,285.71
1997-03-07,285.37,285.37,285.37,285.37
1997-03-10,282.84,282.84,282.84,282.84
1997-03-11,282.88,282.88,282.88,282.88
1997-03-12,282.32,282.32,282.32,282.32
1997-03-13,283.88,283.88,283.88,283.88
1997-03-14,282.92,282.92,282.92,282.92
1997-03-17,281.2,281.2,281.2,281.2
1997-03-18,279.14,279.14,279.14,279.14
1997-03-19,281.78,281.78,281.78,281.78
1997-03-20,281.98,281.98,281.98,281.98
1997-03-21,282.79,282.79,282.79,282.79
1997-03-24,283.75,283.75,283.75,283.75
1997-03-25,287.17,287.17,287.17,287.17
1997-03-26,287.5,287.5,287.5,287.5
1997-03-27,286.85,286.85,286.85,286.85
1997-03-28,287.65,287.65,287.65,287.65
1997-04-01,289.46,289.46,289.46,289.46
1997-04-02,289.96,289.96,289.96,289.96
1997-04-03,289.43,289.43,289.43,289.43
1997-04-04,289.66,289.66,289.66,289.66
1997-04-07,291.51,291.51,291.51,291.51
1997-04-08,290.07,290.07,290.07,290.07
1997-04-09,292.65,292.65,292.65,292.65
1997-04-10,291,291,291,291
1997-04-11,292.92,292.92,292.92,292.92
1997-04-14,292.87,292.87,292.87,292.87
1997-04-15,295.55,295.55,295.55,295.55
1997-04-16,294.56,294.56,294.56,294.56
1997-04-17,293.57,293.57,293.57,293.57
1997-04-18,294.66,294.66,294.66,294.66
1997-04-21,292.26,292.26,292.26,292.26
1997-04-22,294.58,294.58,294.58,294.58
1997-04-23,293.36,293.36,293.36,293.36
1997-04-24,293.82,293.82,293.82,293.82
1997-04-25,294.71,294.71,294.71,294.71
1997-04-28,295.36,295.36,295.36,295.36
1997-04-29,295.14,295.14,295.14,295.14
1997-04-30,297.82,297.82,297.82,297.82
1997-05-05,295.43,295.43,295.43,295.43
1997-05-06,297.51,297.51,297.51,297.51
1997-05-07,298.73,298.73,298.73,298.73
1997-05-08,293.19,293.19,293.19,293.19
1997-05-09,291.01,291.01,291.01,291.01
1997-05-12,292.27,292.27,292.27,292.27
1997-05-13,292.62,292.62,292.62,292.62
1997-05-14,294.98,294.98,294.98,294.98
1997-05-15,296.49,296.49,296.49,296.49
1997-05-16,296.51,296.51,296.51,296.51
1997-05-19,296.41,296.41,296.41,296.41
1997-05-20,298.5,298.5,298.5,298.5
1997-05-21,298.23,298.23,298.23,298.23
1997-05-22,296.66,296.66,296.66,296.66
1997-05-23,296.12,296.12,296.12,296.12
1997-05-26,298.03,298.03,298.03,298.03
1997-05-27,297.88,297.88,297.88,297.88
1997-05-28,296.37,296.37,296.37,296.37
1997-05-30,300.83,300.83,300.83,300.83
1997-06-02,301.39,301.39,301.39,301.39
1997-06-03,298.89,298.89,298.89,298.89
1997-06-04,300.23,300.23,300.23,300.23
1997-06-05,300.42,300.42,300.42,300.42
1997-06-06,298.56,298.56,298.56,298.56
1997-06-09,299.64,299.64,299.64,299.64
1997-06-10,302.17,302.17,302.17,302.17
1997-06-11,301.95,301.95,301.95,301.95
1997-06-12,302.81,302.81,302.81,302.81
1997-06-13,304.38,304.38,304.38,304.38
1997-06-16,303.57,303.57,303.57,303.57
1997-06-17,304.09,304.09,304.09,304.09
1997-06-18,304.32,304.32,304.32,304.32
1997-06-19,303.27,303.27,303.27,303.27
1997-06-20,306.1,306.1,306.1,306.1
1997-06-23,306.96,306.96,306.96,306.96
1997-06-24,308.87,308.87,308.87,308.87
1997-06-25,309.23,309.23,309.23,309.23
1997-06-26,310.79,310.79,310.79,310.79
1997-06-27,310.82,310.82,310.82,310.82
1997-06-30,312.84,312.84,312.84,312.84
1997-07-01,312.42,312.42,312.42,312.42
1997-07-02,313.23,313.23,313.23,313.23
1997-07-03,315.28,315.28,315.28,315.28
1997-07-04,317.69,317.69,317.69,317.69
1997-07-07,317.44,317.44,317.44,317.44
1997-07-08,321.17,321.17,321.17,321.17
1997-07-09,319.32,319.32,319.32,319.32
1997-07-10,317.73,317.73,317.73,317.73
1997-07-11,323.52,323.52,323.52,323.52
1997-07-14,323.42,323.42,323.42,323.42
1997-07-15,325.74,325.74,325.74,325.74
1997-07-16,322.31,322.31,322.31,322.31
1997-07-17,321.34,321.34,321.34,321.34
1997-07-18,321.9,321.9,321.9,321.9
1997-07-21,322.49,322.49,322.49,322.49
1997-07-22,326.55,326.55,326.55,326.55
1997-07-23,327.4,327.4,327.4,327.4
1997-07-24,326.85,326.85,326.85,326.85
1997-07-25,324.96,324.96,324.96,324.96
1997-07-28,325.37,325.37,325.37,325.37
1997-07-29,318.65,318.65,318.65,318.65
1997-07-30,318.7,318.7,318.7,318.7
1997-07-31,321.68,321.68,321.68,321.68
1997-08-01,324.82,324.82,324.82,324.82
1997-08-04,323.61,323.61,323.61,323.61
1997-08-05,326.12,326.12,326.12,326.12
1997-08-06,319.03,319.03,319.03,319.03
1997-08-07,317.3,317.3,317.3,317.3
1997-08-08,311.58,311.58,311.58,311.58
1997-08-11,316.64,316.64,316.64,316.64
1997-08-12,315.75,315.75,315.75,315.75
1997-08-13,309.09,309.09,309.09,309.09
1997-08-14,312.37,312.37,312.37,312.37
1997-08-18,316.66,316.66,316.66,316.66
1997-08-19,318.09,318.09,318.09,318.09
1997-08-20,318.03,318.03,318.03,318.03
1997-08-21,315.54,315.54,315.54,315.54
1997-08-22,314.42,314.42,314.42,314.42
1997-08-25,315.29,315.29,315.29,315.29
1997-08-26,315.9,315.9,315.9,315.9
1997-08-27,315.65,315.65,315.65,315.65
1997-08-28,315.36,315.36,315.36,315.36
1997-08-29,317.26,317.26,317.26,317.26
1997-09-01,315.98,315.98,315.98,315.98
1997-09-02,316.4,316.4,316.4,316.4
1997-09-03,314.53,314.53,314.53,314.53
1997-09-04,310.86,310.86,310.86,310.86
1997-09-05,310.46,310.46,310.46,310.46
1997-09-08,310.96,310.96,310.96,310.96
1997-09-09,312.27,312.27,312.27,312.27
1997-09-10,311.56,311.56,311.56,311.56
1997-09-11,309.08,309.08,309.08,309.08
1997-09-12,310.57,310.57,310.57,310.57
1997-09-15,310.33,310.33,310.33,310.33
1997-09-16,310.47,310.47,310.47,310.47
1997-09-17,310.68,310.68,310.68,310.68
1997-09-18,312.49,312.49,312.49,312.49
1997-09-19,313.01,313.01,313.01,313.01
1997-09-22,315.85,315.85,315.85,315.85
1997-09-23,315.2,315.2,315.2,315.2
1997-09-24,315.91,315.91,315.91,315.91
1997-09-25,316.43,316.43,316.43,316.43
1997-09-26,310.8,310.8,310.8,310.8
1997-09-29,313.37,313.37,313.37,313.37
1997-09-30,314.65,314.65,314.65,314.65
1997-10-01,316.09,316.09,316.09,316.09
1997-10-02,317.29,317.29,317.29,317.29
1997-10-03,311.9,311.9,311.9,311.9
1997-10-06,314.91,314.91,314.91,314.91
1997-10-07,316.68,316.68,316.68,316.68
1997-10-08,315.8,315.8,315.8,315.8
1997-10-09,314.59,314.59,314.59,314.59
1997-10-10,315.34,315.34,315.34,315.34
1997-10-13,315.6,315.6,315.6,315.6
1997-10-14,315.05,315.05,315.05,315.05
1997-10-15,314.08,314.08,314.08,314.08
1997-10-16,314.06,314.06,314.06,314.06
1997-10-17,318.6,318.6,318.6,318.6
1997-10-20,320.52,320.52,320.52,320.52
1997-10-21,322.4,322.4,322.4,322.4
1997-10-22,322.5,322.5,322.5,322.5
1997-10-23,321.56,321.56,321.56,321.56
1997-10-24,323.26,323.26,323.26,323.26
1997-10-27,325.02,325.02,325.02,325.02
1997-10-28,328.34,328.34,328.34,328.34
1997-10-29,325.08,325.08,325.08,325.08
1997-10-30,326.38,326.38,326.38,326.38
1997-10-31,325.58,325.58,325.58,325.58
1997-11-03,327.39,327.39,327.39,327.39
1997-11-04,328.21,328.21,328.21,328.21
1997-11-05,325.96,325.96,325.96,325.96
1997-11-06,329.53,329.53,329.53,329.53
1997-11-07,329.05,329.05,329.05,329.05
1997-11-12,334.39,334.39,334.39,334.39
1997-11-13,332.43,332.43,332.43,332.43
1997-11-14,332.61,332.61,332.61,332.61
1997-11-17,331.87,331.87,331.87,331.87
1997-11-18,332.72,332.72,332.72,332.72
1997-11-19,332.19,332.19,332.19,332.19
1997-11-20,335.18,335.18,335.18,335.18
1997-11-21,332.36,332.36,332.36,332.36
1997-11-24,334.69,334.69,334.69,334.69
1997-11-25,334.55,334.55,334.55,334.55
1997-11-26,333.67,333.67,333.67,333.67
1997-11-27,333.81,333.81,333.81,333.81
1997-11-28,334.66,334.66,334.66,334.66
1997-12-01,337.54,337.54,337.54,337.54
1997-12-02,337.74,337.74,337.74,337.74
1997-12-03,336.32,336.32,336.32,336.32
1997-12-04,336.68,336.68,336.68,336.68
1997-12-05,333.33,333.33,333.33,333.33
1997-12-08,333.63,333.63,333.63,333.63
1997-12-09,332.62,332.62,332.62,332.62
1997-12-10,330.61,330.61,330.61,330.61
1997-12-11,330.24,330.24,330.24,330.24
1997-12-12,331.82,331.82,331.82,331.82
1997-12-15,327.64,327.64,327.64,327.64
1997-12-16,329.5,329.5,329.5,329.5
1997-12-17,331.75,331.75,331.75,331.75
1997-12-18,335.46,335.46,335.46,335.46
1997-12-19,334.8,334.8,334.8,334.8
1997-12-22,336.65,336.65,336.65,336.65
1997-12-23,337.3,337.3,337.3,337.3
1997-12-24,337.89,337.89,337.89,337.89
1997-12-29,342.44,342.44,342.44,342.44
1997-12-30,337.94,337.94,337.94,337.94
1997-12-31,338.18,338.18,338.18,338.18
1998-01-02,334.83,334.83,334.83,334.83
1998-01-05,337.32,337.32,337.32,337.32
1998-01-06,336.07,336.07,336.07,336.07
1998-01-07,334.39,334.39,334.39,334.39
1998-01-08,334.18,334.18,334.18,334.18
1998-01-09,331.56,331.56,331.56,331.56
1998-01-12,334.05,334.05,334.05,334.05
1998-01-13,338.37,338.37,338.37,338.37
1998-01-14,336.54,336.54,336.54,336.54
1998-01-15,337.6,337.6,337.6,337.6
1998-01-16,337.07,337.07,337.07,337.07
1998-01-19,340.97,340.97,340.97,340.97
1998-01-20,340.19,340.19,340.19,340.19
1998-01-21,335.76,335.76,335.76,335.76
1998-01-22,340.02,340.02,340.02,340.02
1998-01-23,336.81,336.81,336.81,336.81
1998-01-26,340.69,340.69,340.69,340.69
1998-01-27,338.35,338.35,338.35,338.35
1998-01-28,336.45,336.45,336.45,336.45
1998-01-29,341.44,341.44,341.44,341.44
1998-01-30,341.11,341.11,341.11,341.11
1998-02-02,338.86,338.86,338.86,338.86
1998-02-03,340.36,340.36,340.36,340.36
1998-02-04,342.77,342.77,342.77,342.77
1998-02-05,337.32,337.32,337.32,337.32
1998-02-06,341.69,341.69,341.69,341.69
1998-02-09,340.28,340.28,340.28,340.28
1998-02-10,336.49,336.49,336.49,336.49
1998-02-11,339.29,339.29,339.29,339.29
1998-02-12,339.3,339.3,339.3,339.3
1998-02-13,342.01,342.01,342.01,342.01
1998-02-16,341.4,341.4,341.4,341.4
1998-02-17,341.95,341.95,341.95,341.95
1998-02-18,340.73,340.73,340.73,340.73
1998-02-19,342.41,342.41,342.41,342.41
1998-02-20,341.48,341.48,341.48,341.48
1998-02-23,337.98,337.98,337.98,337.98
1998-02-24,342.13,342.13,342.13,342.13
1998-02-25,342.37,342.37,342.37,342.37
1998-02-26,343.04,343.04,343.04,343.04
1998-02-27,344.4,344.4,344.4,344.4
1998-03-02,345.08,345.08,345.08,345.08
1998-03-03,343.55,343.55,343.55,343.55
1998-03-04,344.18,344.18,344.18,344.18
1998-03-05,346.5,346.5,346.5,346.5
1998-03-06,345.28,345.28,345.28,345.28
1998-03-09,344.72,344.72,344.72,344.72
1998-03-10,344.77,344.77,344.77,344.77
1998-03-11,346.33,346.33,346.33,346.33
1998-03-12,347.51,347.51,347.51,347.51
1998-03-13,349.88,349.88,349.88,349.88
1998-03-16,351.55,351.55,351.55,351.55
1998-03-17,349.87,349.87,349.87,349.87
1998-03-18,353.7,353.7,353.7,353.7
1998-03-19,352.02,352.02,352.02,352.02
1998-03-20,351.49,351.49,351.49,351.49
1998-03-23,352.8,352.8,352.8,352.8
1998-03-24,354.25,354.25,354.25,354.25
1998-03-25,353.92,353.92,353.92,353.92
1998-03-26,352.72,352.72,352.72,352.72
1998-03-27,355.01,355.01,355.01,355.01
1998-03-30,359.28,359.28,359.28,359.28
1998-03-31,360.06,360.06,360.06,360.06
1998-04-01,358.06,358.06,358.06,358.06
1998-04-02,357.95,357.95,357.95,357.95
1998-04-03,354.22,354.22,354.22,354.22
1998-04-06,353.48,353.48,353.48,353.48
1998-04-07,355.43,355.43,355.43,355.43
1998-04-08,356.02,356.02,356.02,356.02
1998-04-09,354.95,354.95,354.95,354.95
1998-04-10,355.48,355.48,355.48,355.48
1998-04-14,353.6,353.6,353.6,353.6
1998-04-15,353.71,353.71,353.71,353.71
1998-04-16,355.84,355.84,355.84,355.84
1998-04-17,357.36,357.36,357.36,357.36
1998-04-20,351.77,351.77,351.77,351.77
1998-04-21,350.88,350.88,350.88,350.88
1998-04-22,352.61,352.61,352.61,352.61
1998-04-23,351.04,351.04,351.04,351.04
1998-04-24,349.66,349.66,349.66,349.66
1998-04-27,350.55,350.55,350.55,350.55
1998-04-28,351.31,351.31,351.31,351.31
1998-04-29,352.63,352.63,352.63,352.63
1998-04-30,350.58,350.58,350.58,350.58
1998-05-04,349.34,349.34,349.34,349.34
1998-05-05,346.76,346.76,346.76,346.76
1998-05-06,346.18,346.18,346.18,346.18
1998-05-07,345.45,345.45,345.45,345.45
1998-05-08,344.17,344.17,344.17,344.17
1998-05-11,344.8,344.8,344.8,344.8
1998-05-12,340.89,340.89,340.89,340.89
1998-05-13,344.97,344.97,344.97,344.97
1998-05-14,343.71,343.71,343.71,343.71
1998-05-15,345.13,345.13,345.13,345.13
1998-05-18,343.51,343.51,343.51,343.51
1998-05-19,344.01,344.01,344.01,344.01
1998-05-20,344.35,344.35,344.35,344.35
1998-05-21,341.68,341.68,341.68,341.68
1998-05-22,343.11,343.11,343.11,343.11
1998-05-25,344.68,344.68,344.68,344.68
1998-05-26,344.96,344.96,344.96,344.96
1998-05-27,349.01,349.01,349.01,349.01
1998-05-28,347.23,347.23,347.23,347.23
1998-05-29,349.26,349.26,349.26,349.26
1998-06-01,349.26,349.26,349.26,349.26
1998-06-02,351.96,351.96,351.96,351.96
1998-06-03,349.8,349.8,349.8,349.8
1998-06-04,347.7,347.7,347.7,347.7
1998-06-05,349.07,349.07,349.07,349.07
1998-06-08,347.91,347.91,347.91,347.91
1998-06-09,348.69,348.69,348.69,348.69
1998-06-10,352.45,352.45,352.45,352.45
1998-06-12,354.58,354.58,354.58,354.58
1998-06-15,356.47,356.47,356.47,356.47
1998-06-16,358.95,358.95,358.95,358.95
1998-06-17,359.65,359.65,359.65,359.65
1998-06-18,361.59,361.59,361.59,361.59
1998-06-19,359.01,359.01,359.01,359.01
1998-06-22,360.59,360.59,360.59,360.59
1998-06-23,362.99,362.99,362.99,362.99
1998-06-24,361.17,361.17,361.17,361.17
1998-06-25,361.53,361.53,361.53,361.53
1998-06-26,364.56,364.56,364.56,364.56
1998-06-29,365.62,365.62,365.62,365.62
1998-06-30,365.57,365.57,365.57,365.57
1998-07-01,364.41,364.41,364.41,364.41
1998-07-02,362.73,362.73,362.73,362.73
1998-07-03,363.02,363.02,363.02,363.02
1998-07-06,361.22,361.22,361.22,361.22
1998-07-07,359.17,359.17,359.17,359.17
1998-07-08,359.69,359.69,359.69,359.69
1998-07-09,360.65,360.65,360.65,360.65
1998-07-10,360.15,360.15,360.15,360.15
1998-07-13,358.49,358.49,358.49,358.49
1998-07-14,355.29,355.29,355.29,355.29
1998-07-15,357.88,357.88,357.88,357.88
1998-07-16,356.23,356.23,356.23,356.23
1998-07-17,356.56,356.56,356.56,356.56
1998-07-20,355.17,355.17,355.17,355.17
1998-07-21,356.52,356.52,356.52,356.52
1998-07-22,355.92,355.92,355.92,355.92
1998-07-23,356.13,356.13,356.13,356.13
1998-07-24,357.31,357.31,357.31,357.31
1998-07-27,359.17,359.17,359.17,359.17
1998-07-28,354.55,354.55,354.55,354.55
1998-07-29,353.37,353.37,353.37,353.37
1998-07-30,354.46,354.46,354.46,354.46
1998-07-31,353.38,353.38,353.38,353.38
1998-08-03,350.68,350.68,350.68,350.68
1998-08-04,350.67,350.67,350.67,350.67
1998-08-05,352.44,352.44,352.44,352.44
1998-08-06,351.86,351.86,351.86,351.86
1998-08-07,356.11,356.11,356.11,356.11
1998-08-10,356.21,356.21,356.21,356.21
1998-08-11,362.82,362.82,362.82,362.82
1998-08-12,357.77,357.77,357.77,357.77
1998-08-13,360.06,360.06,360.06,360.06
1998-08-14,360.42,360.42,360.42,360.42
1998-08-17,358.99,358.99,358.99,358.99
1998-08-18,360.28,360.28,360.28,360.28
1998-08-19,362.81,362.81,362.81,362.81
1998-08-20,363.93,363.93,363.93,363.93
1998-08-21,365.47,365.47,365.47,365.47
1998-08-24,367.96,367.96,367.96,367.96
1998-08-25,368.41,368.41,368.41,368.41
1998-08-26,370.92,370.92,370.92,370.92
1998-08-27,373.92,373.92,373.92,373.92
1998-08-28,369.88,369.88,369.88,369.88
1998-08-31,372.21,372.21,372.21,372.21
1998-09-01,375.12,375.12,375.12,375.12
1998-09-02,371.25,371.25,371.25,371.25
1998-09-03,372.57,372.57,372.57,372.57
1998-09-04,371.43,371.43,371.43,371.43
1998-09-07,372.12,372.12,372.12,372.12
1998-09-08,366.57,366.57,366.57,366.57
1998-09-09,367.52,367.52,367.52,367.52
1998-09-10,367.23,367.23,367.23,367.23
1998-09-11,370.21,370.21,370.21,370.21
1998-09-14,368.04,368.04,368.04,368.04
1998-09-15,367.26,367.26,367.26,367.26
1998-09-16,367.73,367.73,367.73,367.73
1998-09-17,371.48,371.48,371.48,371.48
1998-09-18,370.12,370.12,370.12,370.12
1998-09-21,368.18,368.18,368.18,368.18
1998-09-22,366.7,366.7,366.7,366.7
1998-09-23,368.83,368.83,368.83,368.83
1998-09-24,369.54,369.54,369.54,369.54
1998-09-25,374.31,374.31,374.31,374.31
1998-09-28,372.62,372.62,372.62,372.62
1998-09-29,374.39,374.39,374.39,374.39
1998-09-30,370.33,370.33,370.33,370.33
1998-10-01,369.41,369.41,369.41,369.41
1998-10-02,370.62,370.62,370.62,370.62
1998-10-05,366.38,366.38,366.38,366.38
1998-10-06,363.05,363.05,363.05,363.05
1998-10-07,362.64,362.64,362.64,362.64
1998-10-08,366.14,366.14,366.14,366.14
1998-10-09,365.95,365.95,365.95,365.95
1998-10-12,363.91,363.91,363.91,363.91
1998-10-13,368.45,368.45,368.45,368.45
1998-10-14,367.92,367.92,367.92,367.92
1998-10-15,364.96,364.96,364.96,364.96
1998-10-16,362.93,362.93,362.93,362.93
1998-10-19,366.73,366.73,366.73,366.73
1998-10-20,370.25,370.25,370.25,370.25
1998-10-21,367.87,367.87,367.87,367.87
1998-10-22,364.97,364.97,364.97,364.97
1998-10-23,365.52,365.52,365.52,365.52
1998-10-26,363.53,363.53,363.53,363.53
1998-10-27,361.54,361.54,361.54,361.54
1998-10-28,363.65,363.65,363.65,363.65
1998-10-29,363.73,363.73,363.73,363.73
1998-10-30,362.27,362.27,362.27,362.27
1998-11-02,357.77,357.77,357.77,357.77
1998-11-03,355.32,355.32,355.32,355.32
1998-11-04,355.37,355.37,355.37,355.37
1998-11-05,354.21,354.21,354.21,354.21
1998-11-06,359.13,359.13,359.13,359.13
1998-11-09,360.23,360.23,360.23,360.23
1998-11-10,361.91,361.91,361.91,361.91
1998-11-12,361.84,361.84,361.84,361.84
1998-11-13,364.52,364.52,364.52,364.52
1998-11-16,361.54,361.54,361.54,361.54
1998-11-17,363.73,363.73,363.73,363.73
1998-11-18,361.92,361.92,361.92,361.92
1998-11-19,361.2,361.2,361.2,361.2
1998-11-20,363.79,363.79,363.79,363.79
1998-11-23,363.72,363.72,363.72,363.72
1998-11-24,364.7,364.7,364.7,364.7
1998-11-25,366.58,366.58,366.58,366.58
1998-11-26,365.49,365.49,365.49,365.49
1998-11-27,365.19,365.19,365.19,365.19
1998-11-30,361.58,361.58,361.58,361.58
1998-12-01,362.24,362.24,362.24,362.24
1998-12-02,362.19,362.19,362.19,362.19
1998-12-03,363.75,363.75,363.75,363.75
1998-12-04,363.5,363.5,363.5,363.5
1998-12-07,362.77,362.77,362.77,362.77
1998-12-08,362.39,362.39,362.39,362.39
1998-12-09,363.41,363.41,363.41,363.41
1998-12-10,363.59,363.59,363.59,363.59
1998-12-11,365.36,365.36,365.36,365.36
1998-12-14,367.29,367.29,367.29,367.29
1998-12-15,367.74,367.74,367.74,367.74
1998-12-16,364.49,364.49,364.49,364.49
1998-12-17,366.36,366.36,366.36,366.36
1998-12-18,362.63,362.63,362.63,362.63
1998-12-21,358.29,358.29,358.29,358.29
1998-12-22,357.66,357.66,357.66,357.66
1998-12-23,360.22,360.22,360.22,360.22
1998-12-24,359.94,359.94,359.94,359.94
1998-12-28,359.7,359.7,359.7,359.7
1998-12-29,368.89,368.89,368.89,368.89
1998-12-30,359.43,359.43,359.43,359.43
1998-12-31,361.99,361.99,361.99,361.99
1999-01-01,355.18,355.18,355.18,355.18
1999-01-04,353.23,353.23,353.23,353.23
1999-01-05,352,352,352,352
1999-01-06,354.42,354.42,354.42,354.42
1999-01-07,354.46,354.46,354.46,354.46
1999-01-08,352.54,352.54,352.54,352.54
1999-01-11,354.28,354.28,354.28,354.28
1999-01-12,352.67,352.67,352.67,352.67
1999-01-13,359.97,359.97,359.97,359.97
1999-01-14,359.56,359.56,359.56,359.56
1999-01-15,359.94,359.94,359.94,359.94
1999-01-18,357.44,357.44,357.44,357.44
1999-01-19,358.02,358.02,358.02,358.02
1999-01-20,356.42,356.42,356.42,356.42
1999-01-21,356.34,356.34,356.34,356.34
1999-01-22,357.08,357.08,357.08,357.08
1999-01-25,358.4,358.4,358.4,358.4
1999-01-26,359.54,359.54,359.54,359.54
1999-01-27,358.89,358.89,358.89,358.89
1999-01-28,359.94,359.94,359.94,359.94
1999-01-29,360.54,360.54,360.54,360.54
1999-02-01,360.49,360.49,360.49,360.49
1999-02-02,361.28,361.28,361.28,361.28
1999-02-03,359.57,359.57,359.57,359.57
1999-02-04,360.72,360.72,360.72,360.72
1999-02-05,361.4,361.4,361.4,361.4
1999-02-08,361.27,361.27,361.27,361.27
1999-02-09,361.47,361.47,361.47,361.47
1999-02-10,360.85,360.85,360.85,360.85
1999-02-11,357.88,357.88,357.88,357.88
1999-02-12,360.29,360.29,360.29,360.29
1999-02-15,362.23,362.23,362.23,362.23
1999-02-16,364.01,364.01,364.01,364.01
1999-02-17,365.31,365.31,365.31,365.31
1999-02-18,366.85,366.85,366.85,366.85
1999-02-19,367.64,367.64,367.64,367.64
1999-02-22,368.53,368.53,368.53,368.53
1999-02-23,367.7,367.7,367.7,367.7
1999-02-24,365.42,365.42,365.42,365.42
1999-02-25,366.58,366.58,366.58,366.58
1999-02-26,369.35,369.35,369.35,369.35
1999-03-01,372.54,372.54,372.54,372.54
1999-03-02,373.15,373.15,373.15,373.15
1999-03-03,377.91,377.91,377.91,377.91
1999-03-04,376.58,376.58,376.58,376.58
1999-03-05,375.8,375.8,375.8,375.8
1999-03-08,370.49,370.49,370.49,370.49
1999-03-09,370.43,370.43,370.43,370.43
1999-03-10,374.79,374.79,374.79,374.79
1999-03-11,378.06,378.06,378.06,378.06
1999-03-12,379.01,379.01,379.01,379.01
1999-03-15,377.04,377.04,377.04,377.04
1999-03-16,378.29,378.29,378.29,378.29
1999-03-17,376.62,376.62,376.62,376.62
1999-03-18,376.44,376.44,376.44,376.44
1999-03-19,378.15,378.15,378.15,378.15
1999-03-22,379.45,379.45,379.45,379.45
1999-03-23,378.91,378.91,378.91,378.91
1999-03-24,385.01,385.01,385.01,385.01
1999-03-25,383.16,383.16,383.16,383.16
1999-03-26,381.49,381.49,381.49,381.49
1999-03-29,383.79,383.79,383.79,383.79
1999-03-30,383.84,383.84,383.84,383.84
1999-03-31,382.37,382.37,382.37,382.37
1999-04-01,380.65,380.65,380.65,380.65
1999-04-02,377.4,377.4,377.4,377.4
1999-04-06,375.62,375.62,375.62,375.62
1999-04-07,375.23,375.23,375.23,375.23
1999-04-08,376.94,376.94,376.94,376.94
1999-04-09,376.47,376.47,376.47,376.47
1999-04-12,379.15,379.15,379.15,379.15
1999-04-13,380.08,380.08,380.08,380.08
1999-04-14,380.46,380.46,380.46,380.46
1999-04-15,379.28,379.28,379.28,379.28
1999-04-16,381.12,381.12,381.12,381.12
1999-04-19,381.69,381.69,381.69,381.69
1999-04-20,382.12,382.12,382.12,382.12
1999-04-21,379.98,379.98,379.98,379.98
1999-04-22,379.51,379.51,379.51,379.51
1999-04-23,382.28,382.28,382.28,382.28
1999-04-26,381.54,381.54,381.54,381.54
1999-04-27,380.65,380.65,380.65,380.65
1999-04-28,381.7,381.7,381.7,381.7
1999-04-29,380.62,380.62,380.62,380.62
1999-04-30,381.23,381.23,381.23,381.23
1999-05-04,380.8,380.8,380.8,380.8
1999-05-05,382.22,382.22,382.22,382.22
1999-05-06,380,380,380,380
1999-05-07,380.48,380.48,380.48,380.48
1999-05-10,379.21,379.21,379.21,379.21
1999-05-11,377.62,377.62,377.62,377.62
1999-05-12,379.39,379.39,379.39,379.39
1999-05-13,381.01,381.01,381.01,381.01
1999-05-14,379.08,379.08,379.08,379.08
1999-05-17,379.57,379.57,379.57,379.57
1999-05-18,379.74,379.74,379.74,379.74
1999-05-19,380.11,380.11,380.11,380.11
1999-05-20,379.38,379.38,379.38,379.38
1999-05-21,379.99,379.99,379.99,379.99
1999-05-24,378.29,378.29,378.29,378.29
1999-05-25,378.32,378.32,378.32,378.32
1999-05-26,381.12,381.12,381.12,381.12
1999-05-27,381.26,381.26,381.26,381.26
1999-05-28,382.09,382.09,382.09,382.09
1999-05-31,381.84,381.84,381.84,381.84
1999-06-01,382.99,382.99,382.99,382.99
1999-06-02,385.83,385.83,385.83,385.83
1999-06-04,387.19,387.19,387.19,387.19
1999-06-07,387.86,387.86,387.86,387.86
1999-06-08,384.62,384.62,384.62,384.62
1999-06-09,382.66,382.66,382.66,382.66
1999-06-10,381.57,381.57,381.57,381.57
1999-06-11,383.2,383.2,383.2,383.2
1999-06-14,385.72,385.72,385.72,385.72
1999-06-15,385.51,385.51,385.51,385.51
1999-06-16,381.53,381.53,381.53,381.53
1999-06-17,383.25,383.25,383.25,383.25
1999-06-18,384.62,384.62,384.62,384.62
1999-06-21,382.94,382.94,382.94,382.94
1999-06-22,382.58,382.58,382.58,382.58
1999-06-23,382.29,382.29,382.29,382.29
1999-06-24,380.88,380.88,380.88,380.88
1999-06-25,381.2,381.2,381.2,381.2
1999-06-28,381.63,381.63,381.63,381.63
1999-06-29,381.63,381.63,381.63,381.63
1999-06-30,380.77,380.77,380.77,380.77
1999-07-01,381.67,381.67,381.67,381.67
1999-07-02,382.98,382.98,382.98,382.98
1999-07-05,383.79,383.79,383.79,383.79
1999-07-06,382.77,382.77,382.77,382.77
1999-07-07,380.42,380.42,380.42,380.42
1999-07-08,380.58,380.58,380.58,380.58
1999-07-09,379.42,379.42,379.42,379.42
1999-07-12,380.36,380.36,380.36,380.36
1999-07-13,381.83,381.83,381.83,381.83
1999-07-14,380.97,380.97,380.97,380.97
1999-07-15,382.66,382.66,382.66,382.66
1999-07-16,383.46,383.46,383.46,383.46
1999-07-19,382.4,382.4,382.4,382.4
1999-07-20,381.65,381.65,381.65,381.65
1999-07-21,378.42,378.42,378.42,378.42
1999-07-22,378.12,378.12,378.12,378.12
1999-07-23,379.97,379.97,379.97,379.97
1999-07-26,378.68,378.68,378.68,378.68
1999-07-27,378.39,378.39,378.39,378.39
1999-07-28,378.13,378.13,378.13,378.13
1999-07-29,380.35,380.35,380.35,380.35
1999-07-30,384.46,384.46,384.46,384.46
1999-08-02,384.64,384.64,384.64,384.64
1999-08-03,384.22,384.22,384.22,384.22
1999-08-04,383.26,383.26,383.26,383.26
1999-08-05,381.03,381.03,381.03,381.03
1999-08-06,382.9,382.9,382.9,382.9
1999-08-09,381.04,381.04,381.04,381.04
1999-08-10,381.53,381.53,381.53,381.53
1999-08-11,383.32,383.32,383.32,383.32
1999-08-12,383.43,383.43,383.43,383.43
1999-08-13,383.74,383.74,383.74,383.74
1999-08-16,384.8,384.8,384.8,384.8
1999-08-17,384.06,384.06,384.06,384.06
1999-08-18,385.74,385.74,385.74,385.74
1999-08-19,385.21,385.21,385.21,385.21
1999-08-20,385.73,385.73,385.73,385.73
1999-08-23,385.11,385.11,385.11,385.11
1999-08-24,384.89,384.89,384.89,384.89
1999-08-25,383.41,383.41,383.41,383.41
1999-08-26,384.5,384.5,384.5,384.5
1999-08-27,383.65,383.65,383.65,383.65
1999-08-30,384.21,384.21,384.21,384.21
1999-08-31,384.8,384.8,384.8,384.8
1999-09-01,385.46,385.46,385.46,385.46
1999-09-02,385.04,385.04,385.04,385.04
1999-09-03,384.51,384.51,384.51,384.51
1999-09-06,387.25,387.25,387.25,387.25
1999-09-07,387.23,387.23,387.23,387.23
1999-09-08,386.9,386.9,386.9,386.9
1999-09-09,390.01,390.01,390.01,390.01
1999-09-10,393.93,393.93,393.93,393.93
1999-09-13,396.74,396.74,396.74,396.74
1999-09-14,392.26,392.26,392.26,392.26
1999-09-15,393.74,393.74,393.74,393.74
1999-09-16,396.04,396.04,396.04,396.04
1999-09-17,398.08,398.08,398.08,398.08
1999-09-20,397.45,397.45,397.45,397.45
1999-09-21,396.46,396.46,396.46,396.46
1999-09-22,396.55,396.55,396.55,396.55
1999-09-23,398.83,398.83,398.83,398.83
1999-09-24,401.72,401.72,401.72,401.72
1999-09-27,402.29,402.29,402.29,402.29
1999-09-28,402.8,402.8,402.8,402.8
1999-09-29,401.71,401.71,401.71,401.71
1999-09-30,397.78,397.78,397.78,397.78
1999-10-01,397.47,397.47,397.47,397.47
1999-10-04,398.72,398.72,398.72,398.72
1999-10-05,398.77,398.77,398.77,398.77
1999-10-06,398.18,398.18,398.18,398.18
1999-10-07,398.24,398.24,398.24,398.24
1999-10-08,397.68,397.68,397.68,397.68
1999-10-11,400,400,400,400
1999-10-12,398.8,398.8,398.8,398.8
1999-10-13,395.99,395.99,395.99,395.99
1999-10-14,396.94,396.94,396.94,396.94
1999-10-15,396.61,396.61,396.61,396.61
1999-10-18,396.92,396.92,396.92,396.92
1999-10-19,399.31,399.31,399.31,399.31
1999-10-20,398.59,398.59,398.59,398.59
1999-10-21,399.43,399.43,399.43,399.43
1999-10-22,401.16,401.16,401.16,401.16
1999-10-25,401.02,401.02,401.02,401.02
1999-10-26,401.05,401.05,401.05,401.05
1999-10-27,400.5,400.5,400.5,400.5
1999-10-28,400.27,400.27,400.27,400.27
1999-10-29,399,399,399,399
1999-11-02,400.44,400.44,400.44,400.44
1999-11-03,401.29,401.29,401.29,401.29
1999-11-04,401.21,401.21,401.21,401.21
1999-11-05,398.41,398.41,398.41,398.41
1999-11-08,397.22,397.22,397.22,397.22
1999-11-09,398.6,398.6,398.6,398.6
1999-11-10,398.23,398.23,398.23,398.23
1999-11-15,399.26,399.26,399.26,399.26
1999-11-16,400.36,400.36,400.36,400.36
1999-11-17,398.64,398.64,398.64,398.64
1999-11-18,399.32,399.32,399.32,399.32
1999-11-19,399.8,399.8,399.8,399.8
1999-11-22,400.54,400.54,400.54,400.54
1999-11-23,401.47,401.47,401.47,401.47
1999-11-24,402.74,402.74,402.74,402.74
1999-11-25,401.87,401.87,401.87,401.87
1999-11-26,403.77,403.77,403.77,403.77
1999-11-29,402.35,402.35,402.35,402.35
1999-11-30,403.36,403.36,403.36,403.36
1999-12-01,402.56,402.56,402.56,402.56
1999-12-02,403,403,403,403
1999-12-03,403.89,403.89,403.89,403.89
1999-12-06,404.35,404.35,404.35,404.35
1999-12-07,404.14,404.14,404.14,404.14
1999-12-08,404.51,404.51,404.51,404.51
1999-12-09,404.69,404.69,404.69,404.69
1999-12-10,406.62,406.62,406.62,406.62
1999-12-13,407.51,407.51,407.51,407.51
1999-12-14,408.51,408.51,408.51,408.51
1999-12-15,405.86,405.86,405.86,405.86
1999-12-16,405.58,405.58,405.58,405.58
1999-12-17,403.49,403.49,403.49,403.49
1999-12-20,405.37,405.37,405.37,405.37
1999-12-21,404.92,404.92,404.92,404.92
1999-12-22,406.41,406.41,406.41,406.41
1999-12-23,405.27,405.27,405.27,405.27
1999-12-24,406.25,406.25,406.25,406.25
1999-12-27,406.21,406.21,406.21,406.21
1999-12-28,407.53,407.53,407.53,407.53
1999-12-29,408.42,408.42,408.42,408.42
1999-12-30,409.56,409.56,409.56,409.56
2000-01-03,406.89,406.89,406.89,406.89
2000-01-04,407.18,407.18,407.18,407.18
2000-01-05,403,403,403,403
2000-01-06,404.67,404.67,404.67,404.67
2000-01-07,406.91,406.91,406.91,406.91
2000-01-10,406.58,406.58,406.58,406.58
2000-01-11,406.29,406.29,406.29,406.29
2000-01-12,406.22,406.22,406.22,406.22
2000-01-13,406.99,406.99,406.99,406.99
2000-01-14,409.29,409.29,409.29,409.29
2000-01-17,412.32,412.32,412.32,412.32
2000-01-18,412.55,412.55,412.55,412.55
2000-01-19,412.73,412.73,412.73,412.73
2000-01-20,415.91,415.91,415.91,415.91
2000-01-21,416.48,416.48,416.48,416.48
2000-01-24,419.32,419.32,419.32,419.32
2000-01-25,419.19,419.19,419.19,419.19
2000-01-26,418.53,418.53,418.53,418.53
2000-01-27,417.24,417.24,417.24,417.24
2000-01-28,420.92,420.92,420.92,420.92
2000-01-31,422.35,422.35,422.35,422.35
2000-02-01,424.89,424.89,424.89,424.89
2000-02-02,423.53,423.53,423.53,423.53
2000-02-03,420.57,420.57,420.57,420.57
2000-02-04,408.54,408.54,408.54,408.54
2000-02-07,415.94,415.94,415.94,415.94
2000-02-08,417.01,417.01,417.01,417.01
2000-02-09,415.26,415.26,415.26,415.26
2000-02-10,416.14,416.14,416.14,416.14
2000-02-11,415.54,415.54,415.54,415.54
2000-02-14,410.61,410.61,410.61,410.61
2000-02-15,414.35,414.35,414.35,414.35
2000-02-16,417.82,417.82,417.82,417.82
2000-02-17,415.77,415.77,415.77,415.77
2000-02-18,417.52,417.52,417.52,417.52
2000-02-21,415.94,415.94,415.94,415.94
2000-02-22,414.04,414.04,414.04,414.04
2000-02-23,412.67,412.67,412.67,412.67
2000-02-24,411.83,411.83,411.83,411.83
2000-02-25,414.93,414.93,414.93,414.93
2000-02-28,419.97,419.97,419.97,419.97
2000-02-29,418.68,418.68,418.68,418.68
2000-03-01,418.66,418.66,418.66,418.66
2000-03-02,418.53,418.53,418.53,418.53
2000-03-03,419.38,419.38,419.38,419.38
2000-03-06,420.35,420.35,420.35,420.35
2000-03-07,420.29,420.29,420.29,420.29
2000-03-08,422.18,422.18,422.18,422.18
2000-03-09,422.31,422.31,422.31,422.31
2000-03-10,420.68,420.68,420.68,420.68
2000-03-13,418.94,418.94,418.94,418.94
2000-03-14,421.16,421.16,421.16,421.16
2000-03-15,418.68,418.68,418.68,418.68
2000-03-16,416.02,416.02,416.02,416.02
2000-03-17,417.98,417.98,417.98,417.98
2000-03-20,415.01,415.01,415.01,415.01
2000-03-21,414.32,414.32,414.32,414.32
2000-03-22,419.69,419.69,419.69,419.69
2000-03-23,421.16,421.16,421.16,421.16
2000-03-24,421.68,421.68,421.68,421.68
2000-03-27,421.72,421.72,421.72,421.72
2000-03-28,422.6,422.6,422.6,422.6
2000-03-29,427.09,427.09,427.09,427.09
2000-03-30,430.65,430.65,430.65,430.65
2000-03-31,430.66,430.66,430.66,430.66
2000-04-03,432.13,432.13,432.13,432.13
2000-04-04,433.95,433.95,433.95,433.95
2000-04-05,428.27,428.27,428.27,428.27
2000-04-06,426.46,426.46,426.46,426.46
2000-04-07,427.06,427.06,427.06,427.06
2000-04-10,427.62,427.62,427.62,427.62
2000-04-11,425.62,425.62,425.62,425.62
2000-04-12,427.04,427.04,427.04,427.04
2000-04-13,428.06,428.06,428.06,428.06
2000-04-14,427.91,427.91,427.91,427.91
2000-04-17,428.48,428.48,428.48,428.48
2000-04-18,430.73,430.73,430.73,430.73
2000-04-19,431.09,431.09,431.09,431.09
2000-04-20,434.44,434.44,434.44,434.44
2000-04-21,434.73,434.73,434.73,434.73
2000-04-25,434.79,434.79,434.79,434.79
2000-04-26,443.55,443.55,443.55,443.55
2000-04-27,441.45,441.45,441.45,441.45
2000-04-28,445.11,445.11,445.11,445.11
2000-05-02,441.27,441.27,441.27,441.27
2000-05-04,451.67,451.67,451.67,451.67
2000-05-05,442.74,442.74,442.74,442.74
2000-05-08,439.98,439.98,439.98,439.98
2000-05-09,441.03,441.03,441.03,441.03
2000-05-10,433.65,433.65,433.65,433.65
2000-05-11,429.17,429.17,429.17,429.17
2000-05-12,433.71,433.71,433.71,433.71
2000-05-15,428.81,428.81,428.81,428.81
2000-05-16,427.85,427.85,427.85,427.85
2000-05-17,430.12,430.12,430.12,430.12
2000-05-18,429.66,429.66,429.66,429.66
2000-05-19,430.29,430.29,430.29,430.29
2000-05-22,428.53,428.53,428.53,428.53
2000-05-23,420.04,420.04,420.04,420.04
2000-05-24,421.33,421.33,421.33,421.33
2000-05-25,425,425,425,425
2000-05-26,419.22,419.22,419.22,419.22
2000-05-29,416.89,416.89,416.89,416.89
2000-05-30,415.39,415.39,415.39,415.39
2000-05-31,416.45,416.45,416.45,416.45
2000-06-01,415.08,415.08,415.08,415.08
2000-06-02,414.9,414.9,414.9,414.9
2000-06-05,414.25,414.25,414.25,414.25
2000-06-06,414.68,414.68,414.68,414.68
2000-06-07,413.51,413.51,413.51,413.51
2000-06-08,410.41,410.41,410.41,410.41
2000-06-09,410.35,410.35,410.35,410.35
2000-06-12,410.21,410.21,410.21,410.21
2000-06-13,410.85,410.85,410.85,410.85
2000-06-14,406.21,406.21,406.21,406.21
2000-06-15,409.44,409.44,409.44,409.44
2000-06-16,412.25,412.25,412.25,412.25
2000-06-19,407.6,407.6,407.6,407.6
2000-06-20,410.44,410.44,410.44,410.44
2000-06-21,413.41,413.41,413.41,413.41
2000-06-23,416.83,416.83,416.83,416.83
2000-06-26,419.42,419.42,419.42,419.42
2000-06-27,414.44,414.44,414.44,414.44
2000-06-28,414.97,414.97,414.97,414.97
2000-06-29,417.06,417.06,417.06,417.06
2000-06-30,410.57,410.57,410.57,410.57
2000-07-03,414.55,414.55,414.55,414.55
2000-07-04,414.73,414.73,414.73,414.73
2000-07-05,412.33,412.33,412.33,412.33
2000-07-06,410.3,410.3,410.3,410.3
2000-07-07,412.57,412.57,412.57,412.57
2000-07-10,415.03,415.03,415.03,415.03
2000-07-11,412.76,412.76,412.76,412.76
2000-07-12,414.49,414.49,414.49,414.49
2000-07-13,417.36,417.36,417.36,417.36
2000-07-14,417.19,417.19,417.19,417.19
2000-07-17,414.44,414.44,414.44,414.44
2000-07-18,415.52,415.52,415.52,415.52
2000-07-19,422.26,422.26,422.26,422.26
2000-07-20,422.18,422.18,422.18,422.18
2000-07-21,422.03,422.03,422.03,422.03
2000-07-24,423.17,423.17,423.17,423.17
2000-07-25,420.71,420.71,420.71,420.71
2000-07-26,419.45,419.45,419.45,419.45
2000-07-27,419.91,419.91,419.91,419.91
2000-07-28,423.93,423.93,423.93,423.93
2000-07-31,422.38,422.38,422.38,422.38
2000-08-01,421.62,421.62,421.62,421.62
2000-08-02,423.93,423.93,423.93,423.93
2000-08-03,427.33,427.33,427.33,427.33
2000-08-04,429.92,429.92,429.92,429.92
2000-08-07,432.75,432.75,432.75,432.75
2000-08-08,434.7,434.7,434.7,434.7
2000-08-09,436.63,436.63,436.63,436.63
2000-08-10,432.54,432.54,432.54,432.54
2000-08-11,429.62,429.62,429.62,429.62
2000-08-14,434.68,434.68,434.68,434.68
2000-08-16,431.63,431.63,431.63,431.63
2000-08-17,428.04,428.04,428.04,428.04
2000-08-18,426.4,426.4,426.4,426.4
2000-08-21,430.43,430.43,430.43,430.43
2000-08-22,431.4,431.4,431.4,431.4
2000-08-23,431.84,431.84,431.84,431.84
2000-08-24,428.48,428.48,428.48,428.48
2000-08-25,427.3,427.3,427.3,427.3
2000-08-28,425.55,425.55,425.55,425.55
2000-08-29,424.93,424.93,424.93,424.93
2000-08-30,425.04,425.04,425.04,425.04
2000-08-31,425.33,425.33,425.33,425.33
2000-09-01,426.82,426.82,426.82,426.82
2000-09-04,423.87,423.87,423.87,423.87
2000-09-05,425.67,425.67,425.67,425.67
2000-09-06,430.24,430.24,430.24,430.24
2000-09-07,433.43,433.43,433.43,433.43
2000-09-08,427.91,427.91,427.91,427.91
2000-09-11,429.58,429.58,429.58,429.58
2000-09-12,426.03,426.03,426.03,426.03
2000-09-13,426.32,426.32,426.32,426.32
2000-09-14,426.63,426.63,426.63,426.63
2000-09-15,426.26,426.26,426.26,426.26
2000-09-18,427.96,427.96,427.96,427.96
2000-09-19,431.28,431.28,431.28,431.28
2000-09-20,437.68,437.68,437.68,437.68
2000-09-21,436.36,436.36,436.36,436.36
2000-09-22,441.43,441.43,441.43,441.43
2000-09-25,435.96,435.96,435.96,435.96
2000-09-26,436.33,436.33,436.33,436.33
2000-09-27,435.19,435.19,435.19,435.19
2000-09-28,437.33,437.33,437.33,437.33
2000-09-29,438.85,438.85,438.85,438.85
2000-10-02,441.02,441.02,441.02,441.02
2000-10-03,439.23,439.23,439.23,439.23
2000-10-04,437.03,437.03,437.03,437.03
2000-10-05,438,438,438,438
2000-10-06,436.26,436.26,436.26,436.26
2000-10-09,437.44,437.44,437.44,437.44
2000-10-10,438.19,438.19,438.19,438.19
2000-10-11,437.97,437.97,437.97,437.97
2000-10-12,442.77,442.77,442.77,442.77
2000-10-13,449.45,449.45,449.45,449.45
2000-10-16,446.47,446.47,446.47,446.47
2000-10-17,446.53,446.53,446.53,446.53
2000-10-18,445.18,445.18,445.18,445.18
2000-10-19,450.76,450.76,450.76,450.76
2000-10-20,449.16,449.16,449.16,449.16
2000-10-23,455.38,455.38,455.38,455.38
2000-10-24,454.77,454.77,454.77,454.77
2000-10-25,454.93,454.93,454.93,454.93
2000-10-26,453.22,453.22,453.22,453.22
2000-10-27,453.68,453.68,453.68,453.68
2000-10-30,453.32,453.32,453.32,453.32
2000-10-31,453.9,453.9,453.9,453.9
2000-11-02,443.55,443.55,443.55,443.55
2000-11-03,437.83,437.83,437.83,437.83
2000-11-06,440.64,440.64,440.64,440.64
2000-11-07,436.25,436.25,436.25,436.25
2000-11-08,437.78,437.78,437.78,437.78
2000-11-09,437.47,437.47,437.47,437.47
2000-11-10,435.03,435.03,435.03,435.03
2000-11-13,438.4,438.4,438.4,438.4
2000-11-14,440.87,440.87,440.87,440.87
2000-11-15,438.42,438.42,438.42,438.42
2000-11-16,438.08,438.08,438.08,438.08
2000-11-17,439.28,439.28,439.28,439.28
2000-11-20,442.22,442.22,442.22,442.22
2000-11-21,443.3,443.3,443.3,443.3
2000-11-22,443.44,443.44,443.44,443.44
2000-11-23,438.99,438.99,438.99,438.99
2000-11-24,440.53,440.53,440.53,440.53
2000-11-27,442.13,442.13,442.13,442.13
2000-11-28,439.7,439.7,439.7,439.7
2000-11-29,437.78,437.78,437.78,437.78
2000-11-30,433.65,433.65,433.65,433.65
2000-12-01,434.03,434.03,434.03,434.03
2000-12-04,432.63,432.63,432.63,432.63
2000-12-05,434.15,434.15,434.15,434.15
2000-12-06,431.27,431.27,431.27,431.27
2000-12-07,427.31,427.31,427.31,427.31
2000-12-08,432.45,432.45,432.45,432.45
2000-12-11,435,435,435,435
2000-12-12,438.13,438.13,438.13,438.13
2000-12-13,436.81,436.81,436.81,436.81
2000-12-14,439.41,439.41,439.41,439.41
2000-12-15,434.94,434.94,434.94,434.94
2000-12-18,434.79,434.79,434.79,434.79
2000-12-19,435.37,435.37,435.37,435.37
2000-12-20,432.16,432.16,432.16,432.16
2000-12-21,425.69,425.69,425.69,425.69
2000-12-22,426.14,426.14,426.14,426.14
2000-12-27,420.98,420.98,420.98,420.98
2000-12-28,426.29,426.29,426.29,426.29
2000-12-29,425.6,425.6,425.6,425.6
2001-01-02,417.53,417.53,417.53,417.53
2001-01-03,417.23,417.23,417.23,417.23
2001-01-04,419.88,419.88,419.88,419.88
2001-01-05,417.78,417.78,417.78,417.78
2001-01-08,417.97,417.97,417.97,417.97
2001-01-09,419.38,419.38,419.38,419.38
2001-01-10,419.92,419.92,419.92,419.92
2001-01-11,418.49,418.49,418.49,418.49
2001-01-12,416.79,416.79,416.79,416.79
2001-01-15,414.66,414.66,414.66,414.66
2001-01-16,413.42,413.42,413.42,413.42
2001-01-17,415.8,415.8,415.8,415.8
2001-01-18,416.03,416.03,416.03,416.03
2001-01-19,414.06,414.06,414.06,414.06
2001-01-22,416.11,416.11,416.11,416.11
2001-01-23,413.91,413.91,413.91,413.91
2001-01-24,416.11,416.11,416.11,416.11
2001-01-25,420.42,420.42,420.42,420.42
2001-01-26,418.47,418.47,418.47,418.47
2001-01-29,420.09,420.09,420.09,420.09
2001-01-30,422.63,422.63,422.63,422.63
2001-01-31,416.48,416.48,416.48,416.48
2001-02-01,414.41,414.41,414.41,414.41
2001-02-02,417.64,417.64,417.64,417.64
2001-02-05,416.33,416.33,416.33,416.33
2001-02-06,416.41,416.41,416.41,416.41
2001-02-07,416.41,416.41,416.41,416.41
2001-02-08,416.6,416.6,416.6,416.6
2001-02-09,416.22,416.22,416.22,416.22
2001-02-12,415.05,415.05,415.05,415.05
2001-02-13,415.52,415.52,415.52,415.52
2001-02-14,419.66,419.66,419.66,419.66
2001-02-15,423.99,423.99,423.99,423.99
2001-02-16,424.13,424.13,424.13,424.13
2001-02-19,419.61,419.61,419.61,419.61
2001-02-20,419.96,419.96,419.96,419.96
2001-02-21,418.66,418.66,418.66,418.66
2001-02-22,423.77,423.77,423.77,423.77
2001-02-23,425.01,425.01,425.01,425.01
2001-02-26,423.66,423.66,423.66,423.66
2001-02-27,420.24,420.24,420.24,420.24
2001-02-28,417.46,417.46,417.46,417.46
2001-03-01,416.08,416.08,416.08,416.08
2001-03-02,416.53,416.53,416.53,416.53
2001-03-05,419.97,419.97,419.97,419.97
2001-03-06,421.36,421.36,421.36,421.36
2001-03-07,417.9,417.9,417.9,417.9
2001-03-08,419.49,419.49,419.49,419.49
2001-03-09,418.43,418.43,418.43,418.43
2001-03-12,419.03,419.03,419.03,419.03
2001-03-13,420.43,420.43,420.43,420.43
2001-03-14,423.13,423.13,423.13,423.13
2001-03-15,423.9,423.9,423.9,423.9
2001-03-16,427.99,427.99,427.99,427.99
2001-03-19,424.87,424.87,424.87,424.87
2001-03-20,421.2,421.2,421.2,421.2
2001-03-21,423.27,423.27,423.27,423.27
2001-03-22,426.08,426.08,426.08,426.08
2001-03-23,425.94,425.94,425.94,425.94
2001-03-26,428.39,428.39,428.39,428.39
2001-03-27,427.7,427.7,427.7,427.7
2001-03-28,429.36,429.36,429.36,429.36
2001-03-29,433.48,433.48,433.48,433.48
2001-03-30,432.01,432.01,432.01,432.01
2001-04-02,431.09,431.09,431.09,431.09
2001-04-03,428.8,428.8,428.8,428.8
2001-04-04,426.57,426.57,426.57,426.57
2001-04-05,424,424,424,424
2001-04-06,424.03,424.03,424.03,424.03
2001-04-09,427.18,427.18,427.18,427.18
2001-04-10,429.78,429.78,429.78,429.78
2001-04-11,430.8,430.8,430.8,430.8
2001-04-12,431.83,431.83,431.83,431.83
2001-04-13,430.73,430.73,430.73,430.73
2001-04-17,435.38,435.38,435.38,435.38
2001-04-18,432.79,432.79,432.79,432.79
2001-04-19,431.5,431.5,431.5,431.5
2001-04-20,429.1,429.1,429.1,429.1
2001-04-23,425.7,425.7,425.7,425.7
2001-04-24,428.11,428.11,428.11,428.11
2001-04-25,428.94,428.94,428.94,428.94
2001-04-26,429.29,429.29,429.29,429.29
2001-04-27,426.94,426.94,426.94,426.94
2001-04-30,431.1,431.1,431.1,431.1
2001-05-02,430.36,430.36,430.36,430.36
2001-05-04,420.85,420.85,420.85,420.85
2001-05-07,418.58,418.58,418.58,418.58
2001-05-08,420.15,420.15,420.15,420.15
2001-05-09,416.46,416.46,416.46,416.46
2001-05-10,415.14,415.14,415.14,415.14
2001-05-11,414.47,414.47,414.47,414.47
2001-05-14,416.43,416.43,416.43,416.43
2001-05-15,417.99,417.99,417.99,417.99
2001-05-16,417.18,417.18,417.18,417.18
2001-05-17,417.33,417.33,417.33,417.33
2001-05-18,418.7,418.7,418.7,418.7
2001-05-21,423.98,423.98,423.98,423.98
2001-05-22,425.3,425.3,425.3,425.3
2001-05-23,425.8,425.8,425.8,425.8
2001-05-24,423.91,423.91,423.91,423.91
2001-05-25,422.44,422.44,422.44,422.44
2001-05-28,421.92,421.92,421.92,421.92
2001-05-29,421.41,421.41,421.41,421.41
2001-05-30,421.45,421.45,421.45,421.45
2001-05-31,423.24,423.24,423.24,423.24
2001-06-01,425.79,425.79,425.79,425.79
2001-06-04,422.38,422.38,422.38,422.38
2001-06-05,422.6,422.6,422.6,422.6
2001-06-06,411.49,411.49,411.49,411.49
2001-06-07,409.38,409.38,409.38,409.38
2001-06-08,406.49,406.49,406.49,406.49
2001-06-11,407.99,407.99,407.99,407.99
2001-06-12,405.59,405.59,405.59,405.59
2001-06-13,398.44,398.44,398.44,398.44
2001-06-15,401.57,401.57,401.57,401.57
2001-06-18,401.17,401.17,401.17,401.17
2001-06-19,402.22,402.22,402.22,402.22
2001-06-20,404.24,404.24,404.24,404.24
2001-06-21,402.02,402.02,402.02,402.02
2001-06-22,404.8,404.8,404.8,404.8
2001-06-25,401.82,401.82,401.82,401.82
2001-06-26,397.86,397.86,397.86,397.86
2001-06-27,399.22,399.22,399.22,399.22
2001-06-28,398.92,398.92,398.92,398.92
2001-06-29,404.34,404.34,404.34,404.34
2001-07-02,407.14,407.14,407.14,407.14
2001-07-03,403.99,403.99,403.99,403.99
2001-07-04,401.59,401.59,401.59,401.59
2001-07-05,405.36,405.36,405.36,405.36
2001-07-06,410.68,410.68,410.68,410.68
2001-07-09,419.12,419.12,419.12,419.12
2001-07-10,415.53,415.53,415.53,415.53
2001-07-11,423.8,423.8,423.8,423.8
2001-07-12,416.65,416.65,416.65,416.65
2001-07-13,421.71,421.71,421.71,421.71
2001-07-16,421.4,421.4,421.4,421.4
2001-07-17,414.18,414.18,414.18,414.18
2001-07-18,407.79,407.79,407.79,407.79
2001-07-19,404.26,404.26,404.26,404.26
2001-07-20,407.25,407.25,407.25,407.25
2001-07-23,406.49,406.49,406.49,406.49
2001-07-24,401.86,401.86,401.86,401.86
2001-07-25,399.81,399.81,399.81,399.81
2001-07-26,402.43,402.43,402.43,402.43
2001-07-27,402.38,402.38,402.38,402.38
2001-07-30,401.15,401.15,401.15,401.15
2001-07-31,403.57,403.57,403.57,403.57
2001-08-01,404.12,404.12,404.12,404.12
2001-08-02,403.72,403.72,403.72,403.72
2001-08-03,403.62,403.62,403.62,403.62
2001-08-06,400.62,400.62,400.62,400.62
2001-08-07,398.46,398.46,398.46,398.46
2001-08-08,399.65,399.65,399.65,399.65
2001-08-09,396.68,396.68,396.68,396.68
2001-08-10,394.36,394.36,394.36,394.36
2001-08-13,391.62,391.62,391.62,391.62
2001-08-14,392.11,392.11,392.11,392.11
2001-08-16,404.28,404.28,404.28,404.28
2001-08-17,405.35,405.35,405.35,405.35
2001-08-20,403.85,403.85,403.85,403.85
2001-08-21,406.95,406.95,406.95,406.95
2001-08-22,405.78,405.78,405.78,405.78
2001-08-23,402.61,402.61,402.61,402.61
2001-08-24,397.57,397.57,397.57,397.57
2001-08-27,400.85,400.85,400.85,400.85
2001-08-28,403.22,403.22,403.22,403.22
2001-08-29,404.36,404.36,404.36,404.36
2001-08-30,403.15,403.15,403.15,403.15
2001-08-31,404.38,404.38,404.38,404.38
2001-09-03,403.98,403.98,403.98,403.98
2001-09-04,405.89,405.89,405.89,405.89
2001-09-05,409.16,409.16,409.16,409.16
2001-09-06,412.52,412.52,412.52,412.52
2001-09-07,411.42,411.42,411.42,411.42
2001-09-10,410.32,410.32,410.32,410.32
2001-09-11,408.06,408.06,408.06,408.06
2001-09-12,414.02,414.02,414.02,414.02
2001-09-13,411.69,411.69,411.69,411.69
2001-09-14,411.91,411.91,411.91,411.91
2001-09-17,407.99,407.99,407.99,407.99
2001-09-18,409.39,409.39,409.39,409.39
2001-09-19,408.24,408.24,408.24,408.24
2001-09-20,409.24,409.24,409.24,409.24
2001-09-21,407.73,407.73,407.73,407.73
2001-09-24,417.13,417.13,417.13,417.13
2001-09-25,416.59,416.59,416.59,416.59
2001-09-26,412.02,412.02,412.02,412.02
2001-09-27,411.79,411.79,411.79,411.79
2001-09-28,413.6,413.6,413.6,413.6
2001-10-01,415.7,415.7,415.7,415.7
2001-10-02,417.51,417.51,417.51,417.51
2001-10-03,410.47,410.47,410.47,410.47
2001-10-04,413.33,413.33,413.33,413.33
2001-10-05,412.99,412.99,412.99,412.99
2001-10-08,414.6,414.6,414.6,414.6
2001-10-09,410.77,410.77,410.77,410.77
2001-10-10,408.7,408.7,408.7,408.7
2001-10-11,405.61,405.61,405.61,405.61
2001-10-12,408.58,408.58,408.58,408.58
2001-10-15,406.6,406.6,406.6,406.6
2001-10-16,406.66,406.66,406.66,406.66
2001-10-17,406.78,406.78,406.78,406.78
2001-10-18,408.27,408.27,408.27,408.27
2001-10-19,405.97,405.97,405.97,405.97
2001-10-22,405.22,405.22,405.22,405.22
2001-10-23,403.02,403.02,403.02,403.02
2001-10-24,404.02,404.02,404.02,404.02
2001-10-25,403.31,403.31,403.31,403.31
2001-10-26,406.88,406.88,406.88,406.88
2001-10-29,408.72,408.72,408.72,408.72
2001-10-30,410.98,410.98,410.98,410.98
2001-10-31,410.89,410.89,410.89,410.89
2001-11-02,412.95,412.95,412.95,412.95
2001-11-05,411.72,411.72,411.72,411.72
2001-11-06,409.86,409.86,409.86,409.86
2001-11-07,407.96,407.96,407.96,407.96
2001-11-08,408.97,408.97,408.97,408.97
2001-11-09,407.27,407.27,407.27,407.27
2001-11-12,408.65,408.65,408.65,408.65
2001-11-13,409.41,409.41,409.41,409.41
2001-11-14,408.25,408.25,408.25,408.25
2001-11-15,406.9,406.9,406.9,406.9
2001-11-16,407.19,407.19,407.19,407.19
2001-11-19,405.08,405.08,405.08,405.08
2001-11-20,401.04,401.04,401.04,401.04
2001-11-21,403.38,403.38,403.38,403.38
2001-11-22,406.14,406.14,406.14,406.14
2001-11-23,403.2,403.2,403.2,403.2
2001-11-26,405.08,405.08,405.08,405.08
2001-11-27,402.35,402.35,402.35,402.35
2001-11-28,402.3,402.3,402.3,402.3
2001-11-29,402.6,402.6,402.6,402.6
2001-11-30,404.08,404.08,404.08,404.08
2001-12-03,398.84,398.84,398.84,398.84
2001-12-04,398.72,398.72,398.72,398.72
2001-12-05,396.76,396.76,396.76,396.76
2001-12-06,397.59,397.59,397.59,397.59
2001-12-07,397.3,397.3,397.3,397.3
2001-12-10,403.14,403.14,403.14,403.14
2001-12-11,401.58,401.58,401.58,401.58
2001-12-12,398.54,398.54,398.54,398.54
2001-12-13,398.06,398.06,398.06,398.06
2001-12-14,396.54,396.54,396.54,396.54
2001-12-17,396.13,396.13,396.13,396.13
2001-12-18,396.95,396.95,396.95,396.95
2001-12-19,396.6,396.6,396.6,396.6
2001-12-20,397.12,397.12,397.12,397.12
2001-12-21,398.85,398.85,398.85,398.85
2001-12-24,398.96,398.96,398.96,398.96
2001-12-27,402.56,402.56,402.56,402.56
2001-12-28,404.06,404.06,404.06,404.06
2001-12-31,400.9,400.9,400.9,400.9
2002-01-02,394.7,394.7,394.7,394.7
2002-01-03,391.89,391.89,391.89,391.89
2002-01-04,392.64,392.64,392.64,392.64
2002-01-07,391.84,391.84,391.84,391.84
2002-01-08,396.54,396.54,396.54,396.54
2002-01-09,393.77,393.77,393.77,393.77
2002-01-10,393.74,393.74,393.74,393.74
2002-01-11,396.51,396.51,396.51,396.51
2002-01-14,395.64,395.64,395.64,395.64
2002-01-15,395.89,395.89,395.89,395.89
2002-01-16,397.14,397.14,397.14,397.14
2002-01-17,395.71,395.71,395.71,395.71
2002-01-18,396.95,396.95,396.95,396.95
2002-01-21,395.11,395.11,395.11,395.11
2002-01-22,393.49,393.49,393.49,393.49
2002-01-23,392.32,392.32,392.32,392.32
2002-01-24,394.2,394.2,394.2,394.2
2002-01-25,397.37,397.37,397.37,397.37
2002-01-28,397.44,397.44,397.44,397.44
2002-01-29,397.02,397.02,397.02,397.02
2002-01-30,398.76,398.76,398.76,398.76
2002-01-31,398.18,398.18,398.18,398.18
2002-02-01,397.52,397.52,397.52,397.52
2002-02-04,401.1,401.1,401.1,401.1
2002-02-05,399.38,399.38,399.38,399.38
2002-02-06,398.06,398.06,398.06,398.06
2002-02-07,398.74,398.74,398.74,398.74
2002-02-08,394.79,394.79,394.79,394.79
2002-02-11,395.28,395.28,395.28,395.28
2002-02-12,396.03,396.03,396.03,396.03
2002-02-13,398.4,398.4,398.4,398.4
2002-02-14,398.32,398.32,398.32,398.32
2002-02-15,394.64,394.64,394.64,394.64
2002-02-18,396.11,396.11,396.11,396.11
2002-02-19,397.36,397.36,397.36,397.36
2002-02-20,398.46,398.46,398.46,398.46
2002-02-21,398.16,398.16,398.16,398.16
2002-02-22,399.52,399.52,399.52,399.52
2002-02-25,398.95,398.95,398.95,398.95
2002-02-26,399.66,399.66,399.66,399.66
2002-02-27,401.99,401.99,401.99,401.99
2002-02-28,402.75,402.75,402.75,402.75
2002-03-01,402.44,402.44,402.44,402.44
2002-03-04,402.29,402.29,402.29,402.29
2002-03-05,400.45,400.45,400.45,400.45
2002-03-06,397.87,397.87,397.87,397.87
2002-03-07,397,397,397,397
2002-03-08,399.67,399.67,399.67,399.67
2002-03-11,397.52,397.52,397.52,397.52
2002-03-12,396.85,396.85,396.85,396.85
2002-03-13,395.98,395.98,395.98,395.98
2002-03-14,395.45,395.45,395.45,395.45
2002-03-15,395.56,395.56,395.56,395.56
2002-03-18,396.47,396.47,396.47,396.47
2002-03-19,396.76,396.76,396.76,396.76
2002-03-20,396.01,396.01,396.01,396.01
2002-03-21,395.25,395.25,395.25,395.25
2002-03-22,395.8,395.8,395.8,395.8
2002-03-25,396.63,396.63,396.63,396.63
2002-03-26,397.67,397.67,397.67,397.67
2002-03-27,397.02,397.02,397.02,397.02
2002-03-28,397.57,397.57,397.57,397.57
2002-03-29,397.9,397.9,397.9,397.9
2002-04-02,399.15,399.15,399.15,399.15
2002-04-03,397.24,397.24,397.24,397.24
2002-04-04,394.61,394.61,394.61,394.61
2002-04-05,397.26,397.26,397.26,397.26
2002-04-08,397.61,397.61,397.61,397.61
2002-04-09,397.67,397.67,397.67,397.67
2002-04-10,395.53,395.53,395.53,395.53
2002-04-11,394.71,394.71,394.71,394.71
2002-04-12,394.51,394.51,394.51,394.51
2002-04-15,394.28,394.28,394.28,394.28
2002-04-16,394.29,394.29,394.29,394.29
2002-04-17,394.55,394.55,394.55,394.55
2002-04-18,393.96,393.96,393.96,393.96
2002-04-19,393.52,393.52,393.52,393.52
2002-04-22,393.01,393.01,393.01,393.01
2002-04-23,392.74,392.74,392.74,392.74
2002-04-24,391.48,391.48,391.48,391.48
2002-04-25,392.59,392.59,392.59,392.59
2002-04-26,394.81,394.81,394.81,394.81
2002-04-29,393.28,393.28,393.28,393.28
2002-04-30,393.37,393.37,393.37,393.37
2002-05-02,393.44,393.44,393.44,393.44
2002-05-06,391.41,391.41,391.41,391.41
2002-05-07,391.6,391.6,391.6,391.6
2002-05-08,391.45,391.45,391.45,391.45
2002-05-09,391.96,391.96,391.96,391.96
2002-05-10,391.17,391.17,391.17,391.17
2002-05-13,390.64,390.64,390.64,390.64
2002-05-14,391.39,391.39,391.39,391.39
2002-05-15,391.4,391.4,391.4,391.4
2002-05-16,391.11,391.11,391.11,391.11
2002-05-17,389.83,389.83,389.83,389.83
2002-05-20,390.41,390.41,390.41,390.41
2002-05-21,389.14,389.14,389.14,389.14
2002-05-22,383.06,383.06,383.06,383.06
2002-05-23,382.43,382.43,382.43,382.43
2002-05-24,383.76,383.76,383.76,383.76
2002-05-27,383.53,383.53,383.53,383.53
2002-05-28,382.78,382.78,382.78,382.78
2002-05-29,382.53,382.53,382.53,382.53
2002-05-31,380.5,380.5,380.5,380.5
2002-06-03,378.68,378.68,378.68,378.68
2002-06-04,376.48,376.48,376.48,376.48
2002-06-05,376.72,376.72,376.72,376.72
2002-06-06,374.59,374.59,374.59,374.59
2002-06-07,373.26,373.26,373.26,373.26
2002-06-10,373.27,373.27,373.27,373.27
2002-06-11,373.21,373.21,373.21,373.21
2002-06-12,374.59,374.59,374.59,374.59
2002-06-13,377.09,377.09,377.09,377.09
2002-06-14,376.53,376.53,376.53,376.53
2002-06-17,379.27,379.27,379.27,379.27
2002-06-18,379.95,379.95,379.95,379.95
2002-06-19,381.12,381.12,381.12,381.12
2002-06-20,378.34,378.34,378.34,378.34
2002-06-21,378.85,378.85,378.85,378.85
2002-06-24,376.66,376.66,376.66,376.66
2002-06-25,376.45,376.45,376.45,376.45
2002-06-26,376.55,376.55,376.55,376.55
2002-06-27,377.59,377.59,377.59,377.59
2002-06-28,377.62,377.62,377.62,377.62
2002-07-01,376.79,376.79,376.79,376.79
2002-07-02,378.89,378.89,378.89,378.89
2002-07-03,382.13,382.13,382.13,382.13
2002-07-04,385.22,385.22,385.22,385.22
2002-07-05,389.68,389.68,389.68,389.68
2002-07-08,389.07,389.07,389.07,389.07
2002-07-09,393.55,393.55,393.55,393.55
2002-07-10,393.33,393.33,393.33,393.33
2002-07-11,390.6,390.6,390.6,390.6
2002-07-12,387.36,387.36,387.36,387.36
2002-07-15,384.84,384.84,384.84,384.84
2002-07-16,385.32,385.32,385.32,385.32
2002-07-17,382.51,382.51,382.51,382.51
2002-07-18,381.47,381.47,381.47,381.47
2002-07-19,382.88,382.88,382.88,382.88
2002-07-22,382.27,382.27,382.27,382.27
2002-07-23,386.35,386.35,386.35,386.35
2002-07-24,389.5,389.5,389.5,389.5
2002-07-25,385.27,385.27,385.27,385.27
2002-07-26,386.57,386.57,386.57,386.57
2002-07-29,388.78,388.78,388.78,388.78
2002-07-30,388.4,388.4,388.4,388.4
2002-07-31,391.67,391.67,391.67,391.67
2002-08-01,390.32,390.32,390.32,390.32
2002-08-02,390.69,390.69,390.69,390.69
2002-08-05,388.89,388.89,388.89,388.89
2002-08-06,389.1,389.1,389.1,389.1
2002-08-07,387.67,387.67,387.67,387.67
2002-08-08,386.18,386.18,386.18,386.18
2002-08-09,385.15,385.15,385.15,385.15
2002-08-12,383.32,383.32,383.32,383.32
2002-08-13,382.98,382.98,382.98,382.98
2002-08-14,382.17,382.17,382.17,382.17
2002-08-16,384.96,384.96,384.96,384.96
2002-08-19,385.02,385.02,385.02,385.02
2002-08-20,382.95,382.95,382.95,382.95
2002-08-21,382.61,382.61,382.61,382.61
2002-08-22,382.87,382.87,382.87,382.87
2002-08-23,384.05,384.05,384.05,384.05
2002-08-26,384.36,384.36,384.36,384.36
2002-08-27,384.63,384.63,384.63,384.63
2002-08-28,384.97,384.97,384.97,384.97
2002-08-29,384.65,384.65,384.65,384.65
2002-08-30,386.36,386.36,386.36,386.36
2002-09-02,385.68,385.68,385.68,385.68
2002-09-03,385.58,385.58,385.58,385.58
2002-09-04,387.03,387.03,387.03,387.03
2002-09-05,386.24,386.24,386.24,386.24
2002-09-06,387.07,387.07,387.07,387.07
2002-09-09,388.62,388.62,388.62,388.62
2002-09-10,388.03,388.03,388.03,388.03
2002-09-11,388.19,388.19,388.19,388.19
2002-09-12,387.96,387.96,387.96,387.96
2002-09-13,387.44,387.44,387.44,387.44
2002-09-16,388.53,388.53,388.53,388.53
2002-09-17,386.73,386.73,386.73,386.73
2002-09-18,384.72,384.72,384.72,384.72
2002-09-19,385.94,385.94,385.94,385.94
2002-09-20,383.4,383.4,383.4,383.4
2002-09-23,384.42,384.42,384.42,384.42
2002-09-24,386.04,386.04,386.04,386.04
2002-09-25,388.22,388.22,388.22,388.22
2002-09-26,388.36,388.36,388.36,388.36
2002-09-27,386.74,386.74,386.74,386.74
2002-09-30,386.94,386.94,386.94,386.94
2002-10-01,388.05,388.05,388.05,388.05
2002-10-02,387.88,387.88,387.88,387.88
2002-10-03,387.25,387.25,387.25,387.25
2002-10-04,387.67,387.67,387.67,387.67
2002-10-07,389.88,389.88,389.88,389.88
2002-10-08,391.61,391.61,391.61,391.61
2002-10-09,389.39,389.39,389.39,389.39
2002-10-10,387.75,387.75,387.75,387.75
2002-10-11,387.61,387.61,387.61,387.61
2002-10-14,387.27,387.27,387.27,387.27
2002-10-15,385.91,385.91,385.91,385.91
2002-10-16,387.67,387.67,387.67,387.67
2002-10-17,389.96,389.96,389.96,389.96
2002-10-18,390.21,390.21,390.21,390.21
2002-10-21,385.87,385.87,385.87,385.87
2002-10-22,383.49,383.49,383.49,383.49
2002-10-23,382.73,382.73,382.73,382.73
2002-10-24,383.24,383.24,383.24,383.24
2002-10-25,383.45,383.45,383.45,383.45
2002-10-28,383.25,383.25,383.25,383.25
2002-10-29,382.59,382.59,382.59,382.59
2002-10-30,381.98,381.98,381.98,381.98
2002-10-31,381.62,381.62,381.62,381.62
2002-11-04,378.48,378.48,378.48,378.48
2002-11-05,376.05,376.05,376.05,376.05
2002-11-06,375.4,375.4,375.4,375.4
2002-11-07,373.15,373.15,373.15,373.15
2002-11-08,374.88,374.88,374.88,374.88
2002-11-12,375.22,375.22,375.22,375.22
2002-11-13,376.06,376.06,376.06,376.06
2002-11-14,375.31,375.31,375.31,375.31
2002-11-15,373.2,373.2,373.2,373.2
2002-11-18,371.75,371.75,371.75,371.75
2002-11-19,371,371,371,371
2002-11-20,373.52,373.52,373.52,373.52
2002-11-21,373.64,373.64,373.64,373.64
2002-11-22,374.09,374.09,374.09,374.09
2002-11-25,374.6,374.6,374.6,374.6
2002-11-26,372.4,372.4,372.4,372.4
2002-11-27,369.78,369.78,369.78,369.78
2002-11-28,371.3,371.3,371.3,371.3
2002-11-29,370.6,370.6,370.6,370.6
2002-12-02,371.56,371.56,371.56,371.56
2002-12-03,372.92,372.92,372.92,372.92
2002-12-04,372.58,372.58,372.58,372.58
2002-12-05,371.29,371.29,371.29,371.29
2002-12-06,371.37,371.37,371.37,371.37
2002-12-09,369.34,369.34,369.34,369.34
2002-12-10,369.02,369.02,369.02,369.02
2002-12-11,368.6,368.6,368.6,368.6
2002-12-12,367.79,367.79,367.79,367.79
2002-12-13,365.25,365.25,365.25,365.25
2002-12-16,366.49,366.49,366.49,366.49
2002-12-17,364.71,364.71,364.71,364.71
2002-12-18,366.31,366.31,366.31,366.31
2002-12-19,367.92,367.92,367.92,367.92
2002-12-20,369.28,369.28,369.28,369.28
2002-12-23,366.89,366.89,366.89,366.89
2002-12-24,364.92,364.92,364.92,364.92
2002-12-27,363.97,363.97,363.97,363.97
2002-12-30,362.83,362.83,362.83,362.83
2002-12-31,362.88,362.88,362.88,362.88
2003-01-02,361.91,361.91,361.91,361.91
2003-01-03,361.24,361.24,361.24,361.24
2003-01-06,362.73,362.73,362.73,362.73
2003-01-07,362.3,362.3,362.3,362.3
2003-01-08,362.03,362.03,362.03,362.03
2003-01-09,360.31,360.31,360.31,360.31
2003-01-10,359.45,359.45,359.45,359.45
2003-01-13,357.52,357.52,357.52,357.52
2003-01-14,356.12,356.12,356.12,356.12
2003-01-15,357.63,357.63,357.63,357.63
2003-01-16,356.43,356.43,356.43,356.43
2003-01-17,369.83,369.83,369.83,369.83
2003-01-20,369.72,369.72,369.72,369.72
2003-01-21,372.01,372.01,372.01,372.01
2003-01-22,373.37,373.37,373.37,373.37
2003-01-23,376,376,376,376
2003-01-24,373.63,373.63,373.63,373.63
2003-01-27,369.16,369.16,369.16,369.16
2003-01-28,369.89,369.89,369.89,369.89
2003-01-29,367.24,367.24,367.24,367.24
2003-01-30,371.03,371.03,371.03,371.03
2003-01-31,372.39,372.39,372.39,372.39
2003-02-03,372.65,372.65,372.65,372.65
2003-02-04,371.63,371.63,371.63,371.63
2003-02-05,371.22,371.22,371.22,371.22
2003-02-06,373.38,373.38,373.38,373.38
2003-02-07,372.54,372.54,372.54,372.54
2003-02-10,371.56,371.56,371.56,371.56
2003-02-11,371.75,371.75,371.75,371.75
2003-02-12,369.4,369.4,369.4,369.4
2003-02-13,367,367,367,367
2003-02-14,366.77,366.77,366.77,366.77
2003-02-17,367.19,367.19,367.19,367.19
2003-02-18,366.8,366.8,366.8,366.8
2003-02-19,366.1,366.1,366.1,366.1
2003-02-20,366.01,366.01,366.01,366.01
2003-02-21,362.41,362.41,362.41,362.41
2003-02-24,360.42,360.42,360.42,360.42
2003-02-25,358.95,358.95,358.95,358.95
2003-02-26,357.34,357.34,357.34,357.34
2003-02-27,356.77,356.77,356.77,356.77
2003-02-28,357.25,357.25,357.25,357.25
2003-03-03,356.8,356.8,356.8,356.8
2003-03-04,355.1,355.1,355.1,355.1
2003-03-05,355.86,355.86,355.86,355.86
2003-03-06,359.18,359.18,359.18,359.18
2003-03-07,356.73,356.73,356.73,356.73
2003-03-10,354.82,354.82,354.82,354.82
2003-03-11,355.4,355.4,355.4,355.4
2003-03-12,358.69,358.69,358.69,358.69
2003-03-13,360.06,360.06,360.06,360.06
2003-03-14,362.3,362.3,362.3,362.3
2003-03-17,358.2,358.2,358.2,358.2
2003-03-18,362.07,362.07,362.07,362.07
2003-03-19,359.81,359.81,359.81,359.81
2003-03-20,363.02,363.02,363.02,363.02
2003-03-21,363.46,363.46,363.46,363.46
2003-03-24,363.59,363.59,363.59,363.59
2003-03-25,363.04,363.04,363.04,363.04
2003-03-26,363.99,363.99,363.99,363.99
2003-03-27,361.39,361.39,361.39,361.39
2003-03-28,359.77,359.77,359.77,359.77
2003-03-31,358.11,358.11,358.11,358.11
2003-04-01,358.77,358.77,358.77,358.77
2003-04-02,359.2,359.2,359.2,359.2
2003-04-03,358.44,358.44,358.44,358.44
2003-04-04,358.87,358.87,358.87,358.87
2003-04-07,358.67,358.67,358.67,358.67
2003-04-08,355.01,355.01,355.01,355.01
2003-04-09,352.41,352.41,352.41,352.41
2003-04-10,354.19,354.19,354.19,354.19
2003-04-11,358.14,358.14,358.14,358.14
2003-04-14,358.89,358.89,358.89,358.89
2003-04-15,358.45,358.45,358.45,358.45
2003-04-16,356.59,356.59,356.59,356.59
2003-04-17,355.69,355.69,355.69,355.69
2003-04-18,355.16,355.16,355.16,355.16
2003-04-22,353.72,353.72,353.72,353.72
2003-04-23,353.03,353.03,353.03,353.03
2003-04-24,355.35,355.35,355.35,355.35
2003-04-25,354.83,354.83,354.83,354.83
2003-04-28,355.61,355.61,355.61,355.61
2003-04-29,355.96,355.96,355.96,355.96
2003-04-30,352.56,352.56,352.56,352.56
2003-05-02,351.52,351.52,351.52,351.52
2003-05-05,350.68,350.68,350.68,350.68
2003-05-06,348.3,348.3,348.3,348.3
2003-05-07,346.02,346.02,346.02,346.02
2003-05-08,345.36,345.36,345.36,345.36
2003-05-09,341.83,341.83,341.83,341.83
2003-05-12,340.33,340.33,340.33,340.33
2003-05-13,342,342,342,342
2003-05-14,342.37,342.37,342.37,342.37
2003-05-15,345.45,345.45,345.45,345.45
2003-05-16,347.54,347.54,347.54,347.54
2003-05-19,342.51,342.51,342.51,342.51
2003-05-20,344.53,344.53,344.53,344.53
2003-05-21,344.91,344.91,344.91,344.91
2003-05-22,344.25,344.25,344.25,344.25
2003-05-23,343.15,343.15,343.15,343.15
2003-05-26,341.58,341.58,341.58,341.58
2003-05-27,339.13,339.13,339.13,339.13
2003-05-28,341.86,341.86,341.86,341.86
2003-05-29,350.68,350.68,350.68,350.68
2003-05-30,347.13,347.13,347.13,347.13
2003-06-02,348.77,348.77,348.77,348.77
2003-06-03,354.03,354.03,354.03,354.03
2003-06-04,357.15,357.15,357.15,357.15
2003-06-05,377.17,377.17,377.17,377.17
2003-06-06,369.43,369.43,369.43,369.43
2003-06-09,366.28,366.28,366.28,366.28
2003-06-10,371.65,371.65,371.65,371.65
2003-06-11,365.57,365.57,365.57,365.57
2003-06-12,367.98,367.98,367.98,367.98
2003-06-13,368.45,368.45,368.45,368.45
2003-06-16,366.06,366.06,366.06,366.06
2003-06-17,374.02,374.02,374.02,374.02
2003-06-18,376.29,376.29,376.29,376.29
2003-06-20,378.33,378.33,378.33,378.33
2003-06-23,373.43,373.43,373.43,373.43
2003-06-24,376.1,376.1,376.1,376.1
2003-06-25,375.52,375.52,375.52,375.52
2003-06-26,381.01,381.01,381.01,381.01
2003-06-27,390.21,390.21,390.21,390.21
2003-06-30,383.11,383.11,383.11,383.11
2003-07-01,379.28,379.28,379.28,379.28
2003-07-02,379,379,379,379
2003-07-03,383.88,383.88,383.88,383.88
2003-07-04,385.1,385.1,385.1,385.1
2003-07-07,383.24,383.24,383.24,383.24
2003-07-08,380.76,380.76,380.76,380.76
2003-07-09,377.65,377.65,377.65,377.65
2003-07-10,378.2,378.2,378.2,378.2
2003-07-11,377.35,377.35,377.35,377.35
2003-07-14,376.57,376.57,376.57,376.57
2003-07-15,371.69,371.69,371.69,371.69
2003-07-16,374.77,374.77,374.77,374.77
2003-07-17,375.41,375.41,375.41,375.41
2003-07-18,378.6,378.6,378.6,378.6
2003-07-21,374.59,374.59,374.59,374.59
2003-07-22,376.05,376.05,376.05,376.05
2003-07-23,377.66,377.66,377.66,377.66
2003-07-24,375.4,375.4,375.4,375.4
2003-07-25,372,372,372,372
2003-07-28,373.04,373.04,373.04,373.04
2003-07-29,372.2,372.2,372.2,372.2
2003-07-30,373.18,373.18,373.18,373.18
2003-07-31,375.85,375.85,375.85,375.85
2003-08-01,379.53,379.53,379.53,379.53
2003-08-04,376.09,376.09,376.09,376.09
2003-08-05,372.78,372.78,372.78,372.78
2003-08-06,371.95,371.95,371.95,371.95
2003-08-07,369.36,369.36,369.36,369.36
2003-08-08,368.6,368.6,368.6,368.6
2003-08-11,367.69,367.69,367.69,367.69
2003-08-12,366.66,366.66,366.66,366.66
2003-08-13,368.43,368.43,368.43,368.43
2003-08-14,371.2,371.2,371.2,371.2
2003-08-18,369.21,369.21,369.21,369.21
2003-08-19,371.98,371.98,371.98,371.98
2003-08-20,371.91,371.91,371.91,371.91
2003-08-21,372.78,372.78,372.78,372.78
2003-08-22,371.83,371.83,371.83,371.83
2003-08-25,371.11,371.11,371.11,371.11
2003-08-26,370.53,370.53,370.53,370.53
2003-08-27,371.63,371.63,371.63,371.63
2003-08-28,370.66,370.66,370.66,370.66
2003-08-29,372.93,372.93,372.93,372.93
2003-09-01,369.52,369.52,369.52,369.52
2003-09-02,371.32,371.32,371.32,371.32
2003-09-03,372.19,372.19,372.19,372.19
2003-09-04,372.38,372.38,372.38,372.38
2003-09-05,369.55,369.55,369.55,369.55
2003-09-08,368.39,368.39,368.39,368.39
2003-09-09,364.37,364.37,364.37,364.37
2003-09-10,364.72,364.72,364.72,364.72
2003-09-11,363.6,363.6,363.6,363.6
2003-09-12,362.98,362.98,362.98,362.98
2003-09-15,363.27,363.27,363.27,363.27
2003-09-16,362.25,362.25,362.25,362.25
2003-09-17,364.06,364.06,364.06,364.06
2003-09-18,367.68,367.68,367.68,367.68
2003-09-19,367.81,367.81,367.81,367.81
2003-09-22,366.58,366.58,366.58,366.58
2003-09-23,366.47,366.47,366.47,366.47
2003-09-24,365.86,365.86,365.86,365.86
2003-09-25,366.75,366.75,366.75,366.75
2003-09-26,368.1,368.1,368.1,368.1
2003-09-29,366.68,366.68,366.68,366.68
2003-09-30,364.75,364.75,364.75,364.75
2003-10-01,362.01,362.01,362.01,362.01
2003-10-02,360.72,360.72,360.72,360.72
2003-10-03,362.06,362.06,362.06,362.06
2003-10-06,363.84,363.84,363.84,363.84
2003-10-07,360.93,360.93,360.93,360.93
2003-10-08,358.03,358.03,358.03,358.03
2003-10-09,356.84,356.84,356.84,356.84
2003-10-10,359.45,359.45,359.45,359.45
2003-10-13,361.99,361.99,361.99,361.99
2003-10-14,363.96,363.96,363.96,363.96
2003-10-15,366.83,366.83,366.83,366.83
2003-10-16,369.72,369.72,369.72,369.72
2003-10-17,370.86,370.86,370.86,370.86
2003-10-20,368.59,368.59,368.59,368.59
2003-10-21,367.32,367.32,367.32,367.32
2003-10-22,368.04,368.04,368.04,368.04
2003-10-23,367.6,367.6,367.6,367.6
2003-10-24,369.56,369.56,369.56,369.56
2003-10-27,371.63,371.63,371.63,371.63
2003-10-28,370.02,370.02,370.02,370.02
2003-10-29,373.2,373.2,373.2,373.2
2003-10-30,372.68,372.68,372.68,372.68
2003-10-31,377.4,377.4,377.4,377.4
2003-11-03,383.33,383.33,383.33,383.33
2003-11-04,380.78,380.78,380.78,380.78
2003-11-05,379.4,379.4,379.4,379.4
2003-11-06,377.9,377.9,377.9,377.9
2003-11-07,375.06,375.06,375.06,375.06
2003-11-10,373.92,373.92,373.92,373.92
2003-11-12,373.62,373.62,373.62,373.62
2003-11-13,372.5,372.5,372.5,372.5
2003-11-14,369.79,369.79,369.79,369.79
2003-11-17,369.51,369.51,369.51,369.51
2003-11-18,370.1,370.1,370.1,370.1
2003-11-19,367.37,367.37,367.37,367.37
2003-11-20,368.54,368.54,368.54,368.54
2003-11-21,369.43,369.43,369.43,369.43
2003-11-24,371.23,371.23,371.23,371.23
2003-11-25,377.68,377.68,377.68,377.68
2003-11-26,376.25,376.25,376.25,376.25
2003-11-27,377.75,377.75,377.75,377.75
2003-11-28,380.42,380.42,380.42,380.42
2003-12-01,375.69,375.69,375.69,375.69
2003-12-02,393.21,393.21,393.21,393.21
2003-12-03,386.83,386.83,386.83,386.83
2003-12-04,385.75,385.75,385.75,385.75
2003-12-05,382.59,382.59,382.59,382.59
2003-12-08,381.56,381.56,381.56,381.56
2003-12-09,380.19,380.19,380.19,380.19
2003-12-10,376.75,376.75,376.75,376.75
2003-12-11,376.4,376.4,376.4,376.4
2003-12-12,375.32,375.32,375.32,375.32
2003-12-15,375.63,375.63,375.63,375.63
2003-12-16,373.43,373.43,373.43,373.43
2003-12-17,375.39,375.39,375.39,375.39
2003-12-18,374.44,374.44,374.44,374.44
2003-12-19,373.63,373.63,373.63,373.63
2003-12-22,372.72,372.72,372.72,372.72
2003-12-23,372.17,372.17,372.17,372.17
2003-12-24,370.34,370.34,370.34,370.34
2003-12-29,370.75,370.75,370.75,370.75
2003-12-30,370.66,370.66,370.66,370.66
2003-12-31,370.83,370.83,370.83,370.83
2004-01-02,371.76,371.76,371.76,371.76
2004-01-05,371.59,371.59,371.59,371.59
2004-01-06,370.67,370.67,370.67,370.67
2004-01-07,375.84,375.84,375.84,375.84
2004-01-08,379.6,379.6,379.6,379.6
2004-01-09,387.97,387.97,387.97,387.97
2004-01-12,388.77,388.77,388.77,388.77
2004-01-13,388.91,388.91,388.91,388.91
2004-01-14,386.55,386.55,386.55,386.55
2004-01-15,384.33,384.33,384.33,384.33
2004-01-16,387.63,387.63,387.63,387.63
2004-01-19,383.07,383.07,383.07,383.07
2004-01-20,381.38,381.38,381.38,381.38
2004-01-21,382.93,382.93,382.93,382.93
2004-01-22,381.69,381.69,381.69,381.69
2004-01-23,381.33,381.33,381.33,381.33
2004-01-26,381.25,381.25,381.25,381.25
2004-01-27,379.7,379.7,379.7,379.7
2004-01-28,382.36,382.36,382.36,382.36
2004-01-29,383.78,383.78,383.78,383.78
2004-01-30,386.81,386.81,386.81,386.81
2004-02-02,386.77,386.77,386.77,386.77
2004-02-03,388.92,388.92,388.92,388.92
2004-02-04,387.5,387.5,387.5,387.5
2004-02-05,387.4,387.4,387.4,387.4
2004-02-06,393.27,393.27,393.27,393.27
2004-02-09,389.67,389.67,389.67,389.67
2004-02-10,387.11,387.11,387.11,387.11
2004-02-11,389.38,389.38,389.38,389.38
2004-02-12,389.55,389.55,389.55,389.55
2004-02-13,388.11,388.11,388.11,388.11
2004-02-16,388.77,388.77,388.77,388.77
2004-02-17,389.24,389.24,389.24,389.24
2004-02-18,389.71,389.71,389.71,389.71
2004-02-19,390.46,390.46,390.46,390.46
2004-02-20,388.71,388.71,388.71,388.71
2004-02-23,386.89,386.89,386.89,386.89
2004-02-24,385.59,385.59,385.59,385.59
2004-02-25,384.92,384.92,384.92,384.92
2004-02-26,386.35,386.35,386.35,386.35
2004-02-27,384.99,384.99,384.99,384.99
2004-03-01,384.78,384.78,384.78,384.78
2004-03-02,385.03,385.03,385.03,385.03
2004-03-03,386.83,386.83,386.83,386.83
2004-03-04,384.23,384.23,384.23,384.23
2004-03-05,380.86,380.86,380.86,380.86
2004-03-08,380.72,380.72,380.72,380.72
2004-03-09,377.48,377.48,377.48,377.48
2004-03-10,375.86,375.86,375.86,375.86
2004-03-11,371.91,371.91,371.91,371.91
2004-03-12,370.75,370.75,370.75,370.75
2004-03-15,373.22,373.22,373.22,373.22
2004-03-16,372.87,372.87,372.87,372.87
2004-03-17,376.61,376.61,376.61,376.61
2004-03-18,379.84,379.84,379.84,379.84
2004-03-19,376.16,376.16,376.16,376.16
2004-03-22,378.67,378.67,378.67,378.67
2004-03-23,377.44,377.44,377.44,377.44
2004-03-24,377.37,377.37,377.37,377.37
2004-03-25,372.71,372.71,372.71,372.71
2004-03-26,374.38,374.38,374.38,374.38
2004-03-29,375.06,375.06,375.06,375.06
2004-03-30,373.67,373.67,373.67,373.67
2004-03-31,373.65,373.65,373.65,373.65
2004-04-01,373.48,373.48,373.48,373.48
2004-04-02,375.03,375.03,375.03,375.03
2004-04-05,374.29,374.29,374.29,374.29
2004-04-06,375.84,375.84,375.84,375.84
2004-04-07,377.35,377.35,377.35,377.35
2004-04-08,375.57,375.57,375.57,375.57
2004-04-09,375.44,375.44,375.44,375.44
2004-04-13,378.07,378.07,378.07,378.07
2004-04-14,378.96,378.96,378.96,378.96
2004-04-15,379.24,379.24,379.24,379.24
2004-04-16,378.16,378.16,378.16,378.16
2004-04-19,378.79,378.79,378.79,378.79
2004-04-20,376.4,376.4,376.4,376.4
2004-04-21,375,375,375,375
2004-04-22,376.85,376.85,376.85,376.85
2004-04-23,375.94,375.94,375.94,375.94
2004-04-26,376.35,376.35,376.35,376.35
2004-04-27,376.42,376.42,376.42,376.42
2004-04-28,376.87,376.87,376.87,376.87
2004-04-29,378.05,378.05,378.05,378.05
2004-04-30,372.99,372.99,372.99,372.99
2004-05-04,373.76,373.76,373.76,373.76
2004-05-05,371.51,371.51,371.51,371.51
2004-05-06,370.1,370.1,370.1,370.1
2004-05-07,374.5,374.5,374.5,374.5
2004-05-10,381.71,381.71,381.71,381.71
2004-05-11,379.09,379.09,379.09,379.09
2004-05-12,377,377,377,377
2004-05-13,381.21,381.21,381.21,381.21
2004-05-14,380.94,380.94,380.94,380.94
2004-05-17,375.15,375.15,375.15,375.15
2004-05-18,372.92,372.92,372.92,372.92
2004-05-19,376.37,376.37,376.37,376.37
2004-05-20,374.49,374.49,374.49,374.49
2004-05-21,376.92,376.92,376.92,376.92
2004-05-24,378.32,378.32,378.32,378.32
2004-05-25,377.26,377.26,377.26,377.26
2004-05-26,377.11,377.11,377.11,377.11
2004-05-27,378.17,378.17,378.17,378.17
2004-05-28,376.25,376.25,376.25,376.25
2004-05-31,377.06,377.06,377.06,377.06
2004-06-01,377.5,377.5,377.5,377.5
2004-06-02,377.99,377.99,377.99,377.99
2004-06-03,377.42,377.42,377.42,377.42
2004-06-04,379.81,379.81,379.81,379.81
2004-06-07,377.03,377.03,377.03,377.03
2004-06-08,376.04,376.04,376.04,376.04
2004-06-09,378.29,378.29,378.29,378.29
2004-06-11,385.94,385.94,385.94,385.94
2004-06-14,382.67,382.67,382.67,382.67
2004-06-15,380.64,380.64,380.64,380.64
2004-06-16,382.21,382.21,382.21,382.21
2004-06-17,386.62,386.62,386.62,386.62
2004-06-18,390.39,390.39,390.39,390.39
2004-06-21,385.6,385.6,385.6,385.6
2004-06-22,385.95,385.95,385.95,385.95
2004-06-23,381.01,381.01,381.01,381.01
2004-06-24,380.04,380.04,380.04,380.04
2004-06-25,380.42,380.42,380.42,380.42
2004-06-28,380.11,380.11,380.11,380.11
2004-06-29,379.83,379.83,379.83,379.83
2004-06-30,377.52,377.52,377.52,377.52
2004-07-01,374.85,374.85,374.85,374.85
2004-07-02,375.75,375.75,375.75,375.75
2004-07-05,372.91,372.91,372.91,372.91
2004-07-06,373.62,373.62,373.62,373.62
2004-07-07,375.18,375.18,375.18,375.18
2004-07-08,375.61,375.61,375.61,375.61
2004-07-09,375.03,375.03,375.03,375.03
2004-07-12,378.01,378.01,378.01,378.01
2004-07-13,376.73,376.73,376.73,376.73
2004-07-14,376.25,376.25,376.25,376.25
2004-07-15,373.83,373.83,373.83,373.83
2004-07-16,374.95,374.95,374.95,374.95
2004-07-19,375.81,375.81,375.81,375.81
2004-07-20,373.51,373.51,373.51,373.51
2004-07-21,374.86,374.86,374.86,374.86
2004-07-22,374.88,374.88,374.88,374.88
2004-07-23,374.25,374.25,374.25,374.25
2004-07-26,376.94,376.94,376.94,376.94
2004-07-27,376.35,376.35,376.35,376.35
2004-07-28,374.29,374.29,374.29,374.29
2004-07-29,373.25,373.25,373.25,373.25
2004-07-30,373.51,373.51,373.51,373.51
2004-08-02,376.95,376.95,376.95,376.95
2004-08-03,379.42,379.42,379.42,379.42
2004-08-04,380.3,380.3,380.3,380.3
2004-08-05,377.05,377.05,377.05,377.05
2004-08-06,375.56,375.56,375.56,375.56
2004-08-09,372.31,372.31,372.31,372.31
2004-08-10,368.65,368.65,368.65,368.65
2004-08-11,370.24,370.24,370.24,370.24
2004-08-12,370.05,370.05,370.05,370.05
2004-08-13,372.01,372.01,372.01,372.01
2004-08-16,370.24,370.24,370.24,370.24
2004-08-17,368.98,368.98,368.98,368.98
2004-08-18,366.93,366.93,366.93,366.93
2004-08-19,365.97,365.97,365.97,365.97
2004-08-20,373.6,373.6,373.6,373.6
2004-08-23,373.02,373.02,373.02,373.02
2004-08-24,371.32,371.32,371.32,371.32
2004-08-25,371.66,371.66,371.66,371.66
2004-08-26,371.23,371.23,371.23,371.23
2004-08-27,370.82,370.82,370.82,370.82
2004-08-30,370.68,370.68,370.68,370.68
2004-08-31,370.52,370.52,370.52,370.52
2004-09-01,367.01,367.01,367.01,367.01
2004-09-02,365.67,365.67,365.67,365.67
2004-09-03,364.44,364.44,364.44,364.44
2004-09-06,365.57,365.57,365.57,365.57
2004-09-07,364.8,364.8,364.8,364.8
2004-09-08,366.12,366.12,366.12,366.12
2004-09-09,364.91,364.91,364.91,364.91
2004-09-10,366.7,366.7,366.7,366.7
2004-09-13,366.15,366.15,366.15,366.15
2004-09-14,364.1,364.1,364.1,364.1
2004-09-15,363.29,363.29,363.29,363.29
2004-09-16,362.98,362.98,362.98,362.98
2004-09-17,363.67,363.67,363.67,363.67
2004-09-20,363.42,363.42,363.42,363.42
2004-09-21,360.79,360.79,360.79,360.79
2004-09-22,359.79,359.79,359.79,359.79
2004-09-23,360.25,360.25,360.25,360.25
2004-09-24,360.09,360.09,360.09,360.09
2004-09-27,362.19,362.19,362.19,362.19
2004-09-28,362.79,362.79,362.79,362.79
2004-09-29,362.38,362.38,362.38,362.38
2004-09-30,360.34,360.34,360.34,360.34
2004-10-01,358.11,358.11,358.11,358.11
2004-10-04,358.23,358.23,358.23,358.23
2004-10-05,356.75,356.75,356.75,356.75
2004-10-06,356.44,356.44,356.44,356.44
2004-10-07,355.83,355.83,355.83,355.83
2004-10-08,356.41,356.41,356.41,356.41
2004-10-11,355.39,355.39,355.39,355.39
2004-10-12,357.29,357.29,357.29,357.29
2004-10-13,359.32,359.32,359.32,359.32
2004-10-14,360.42,360.42,360.42,360.42
2004-10-15,359.49,359.49,359.49,359.49
2004-10-18,358.58,358.58,358.58,358.58
2004-10-19,355.11,355.11,355.11,355.11
2004-10-20,354.87,354.87,354.87,354.87
2004-10-21,357.7,357.7,357.7,357.7
2004-10-22,356.94,356.94,356.94,356.94
2004-10-25,356.05,356.05,356.05,356.05
2004-10-26,356.82,356.82,356.82,356.82
2004-10-27,355.98,355.98,355.98,355.98
2004-10-28,355.1,355.1,355.1,355.1
2004-10-29,353.73,353.73,353.73,353.73
2004-11-02,354.44,354.44,354.44,354.44
2004-11-03,356.24,356.24,356.24,356.24
2004-11-04,353.62,353.62,353.62,353.62
2004-11-05,351.65,351.65,351.65,351.65
2004-11-08,352.34,352.34,352.34,352.34
2004-11-09,352.58,352.58,352.58,352.58
2004-11-10,352.5,352.5,352.5,352.5
2004-11-12,349.85,349.85,349.85,349.85
2004-11-15,348.34,348.34,348.34,348.34
2004-11-16,348.46,348.46,348.46,348.46
2004-11-17,348.08,348.08,348.08,348.08
2004-11-18,348.33,348.33,348.33,348.33
2004-11-19,353.27,353.27,353.27,353.27
2004-11-22,351.14,351.14,351.14,351.14
2004-11-23,350.09,350.09,350.09,350.09
2004-11-24,349.69,349.69,349.69,349.69
2004-11-25,350.42,350.42,350.42,350.42
2004-11-26,350.56,350.56,350.56,350.56
2004-11-29,350.11,350.11,350.11,350.11
2004-11-30,352.37,352.37,352.37,352.37
2004-12-01,354.04,354.04,354.04,354.04
2004-12-02,354.68,354.68,354.68,354.68
2004-12-03,354.45,354.45,354.45,354.45
2004-12-06,353.22,353.22,353.22,353.22
2004-12-07,355.8,355.8,355.8,355.8
2004-12-08,356.51,356.51,356.51,356.51
2004-12-09,355.42,355.42,355.42,355.42
2004-12-10,360.36,360.36,360.36,360.36
2004-12-13,357.05,357.05,357.05,357.05
2004-12-14,357.23,357.23,357.23,357.23
2004-12-15,356.01,356.01,356.01,356.01
2004-12-16,356.67,356.67,356.67,356.67
2004-12-17,359.17,359.17,359.17,359.17
2004-12-20,357.64,357.64,357.64,357.64
2004-12-21,354.64,354.64,354.64,354.64
2004-12-22,353.94,353.94,353.94,353.94
2004-12-23,351.89,351.89,351.89,351.89
2004-12-24,349.73,349.73,349.73,349.73
2004-12-27,349.55,349.55,349.55,349.55
2004-12-28,349.52,349.52,349.52,349.52
2004-12-29,347.42,347.42,347.42,347.42
2004-12-30,346.44,346.44,346.44,346.44
2004-12-31,347.79,347.79,347.79,347.79
2005-01-03,346.99,346.99,346.99,346.99
2005-01-04,348.18,348.18,348.18,348.18
2005-01-05,348.23,348.23,348.23,348.23
2005-01-06,351.35,351.35,351.35,351.35
2005-01-07,353.29,353.29,353.29,353.29
2005-01-10,354.86,354.86,354.86,354.86
2005-01-11,352.46,352.46,352.46,352.46
2005-01-12,354.52,354.52,354.52,354.52
2005-01-13,352.93,352.93,352.93,352.93
2005-01-14,352.67,352.67,352.67,352.67
2005-01-17,351.82,351.82,351.82,351.82
2005-01-18,352.83,352.83,352.83,352.83
2005-01-19,353.37,353.37,353.37,353.37
2005-01-20,355.1,355.1,355.1,355.1
2005-01-21,353.83,353.83,353.83,353.83
2005-01-24,354.33,354.33,354.33,354.33
2005-01-25,353.38,353.38,353.38,353.38
2005-01-26,354.43,354.43,354.43,354.43
2005-01-27,353.56,353.56,353.56,353.56
2005-01-28,354.74,354.74,354.74,354.74
2005-01-31,355.84,355.84,355.84,355.84
2005-02-01,354.38,354.38,354.38,354.38
2005-02-02,353.86,353.86,353.86,353.86
2005-02-03,353.69,353.69,353.69,353.69
2005-02-04,354.41,354.41,354.41,354.41
2005-02-07,355.32,355.32,355.32,355.32
2005-02-08,355.16,355.16,355.16,355.16
2005-02-09,356.03,356.03,356.03,356.03
2005-02-10,355.48,355.48,355.48,355.48
2005-02-11,355.31,355.31,355.31,355.31
2005-02-14,354.96,354.96,354.96,354.96
2005-02-15,354.8,354.8,354.8,354.8
2005-02-16,354.23,354.23,354.23,354.23
2005-02-17,352.56,352.56,352.56,352.56
2005-02-18,352.65,352.65,352.65,352.65
2005-02-21,353.76,353.76,353.76,353.76
2005-02-22,351.12,351.12,351.12,351.12
2005-02-23,350.7,350.7,350.7,350.7
2005-02-24,348.48,348.48,348.48,348.48
2005-02-25,350.64,350.64,350.64,350.64
2005-02-28,351.3,351.3,351.3,351.3
2005-03-01,351.98,351.98,351.98,351.98
2005-03-02,352.72,352.72,352.72,352.72
2005-03-03,351.73,351.73,351.73,351.73
2005-03-04,352.43,352.43,352.43,352.43
2005-03-07,350.63,350.63,350.63,350.63
2005-03-08,350.45,350.45,350.45,350.45
2005-03-09,347.89,347.89,347.89,347.89
2005-03-10,350.78,350.78,350.78,350.78
2005-03-11,347.96,347.96,347.96,347.96
2005-03-14,349.98,349.98,349.98,349.98
2005-03-15,351.21,351.21,351.21,351.21
2005-03-16,354.37,354.37,354.37,354.37
2005-03-17,356.37,356.37,356.37,356.37
2005-03-18,353.7,353.7,353.7,353.7
2005-03-21,355.01,355.01,355.01,355.01
2005-03-22,355.79,355.79,355.79,355.79
2005-03-23,357.69,357.69,357.69,357.69
2005-03-24,355.36,355.36,355.36,355.36
2005-03-25,356.86,356.86,356.86,356.86
2005-03-29,359.89,359.89,359.89,359.89
2005-03-30,358.52,358.52,358.52,358.52
2005-03-31,358.88,358.88,358.88,358.88
2005-04-01,359.6,359.6,359.6,359.6
2005-04-04,359.76,359.76,359.76,359.76
2005-04-05,361.74,361.74,361.74,361.74
2005-04-06,360.44,360.44,360.44,360.44
2005-04-07,358.22,358.22,358.22,358.22
2005-04-11,358.73,358.73,358.73,358.73
2005-04-12,358.21,358.21,358.21,358.21
2005-04-13,359.89,359.89,359.89,359.89
2005-04-14,361.65,361.65,361.65,361.65
2005-04-15,362.46,362.46,362.46,362.46
2005-04-18,363.5,363.5,363.5,363.5
2005-04-19,366.42,366.42,366.42,366.42
2005-04-20,365.71,365.71,365.71,365.71
2005-04-21,363.07,363.07,363.07,363.07
2005-04-22,364.42,364.42,364.42,364.42
2005-04-25,367.81,367.81,367.81,367.81
2005-04-26,366.44,366.44,366.44,366.44
2005-04-27,368.02,368.02,368.02,368.02
2005-04-28,369.33,369.33,369.33,369.33
2005-04-29,372.67,372.67,372.67,372.67
2005-05-02,373.3,373.3,373.3,373.3
2005-05-04,368.21,368.21,368.21,368.21
2005-05-05,365.75,365.75,365.75,365.75
2005-05-06,365.62,365.62,365.62,365.62
2005-05-09,366.55,366.55,366.55,366.55
2005-05-10,367.17,367.17,367.17,367.17
2005-05-11,368.7,368.7,368.7,368.7
2005-05-12,365.47,365.47,365.47,365.47
2005-05-13,369,369,369,369
2005-05-16,367.62,367.62,367.62,367.62
2005-05-17,367.67,367.67,367.67,367.67
2005-05-18,367.04,367.04,367.04,367.04
2005-05-19,365.73,365.73,365.73,365.73
2005-05-20,366.11,366.11,366.11,366.11
2005-05-23,368.2,368.2,368.2,368.2
2005-05-24,369.23,369.23,369.23,369.23
2005-05-25,370.38,370.38,370.38,370.38
2005-05-27,369.64,369.64,369.64,369.64
2005-05-30,370.45,370.45,370.45,370.45
2005-05-31,373.01,373.01,373.01,373.01
2005-06-01,376.13,376.13,376.13,376.13
2005-06-02,374.27,374.27,374.27,374.27
2005-06-03,371.02,371.02,371.02,371.02
2005-06-06,369.46,369.46,369.46,369.46
2005-06-07,370.86,370.86,370.86,370.86
2005-06-08,373.06,373.06,373.06,373.06
2005-06-09,373.16,373.16,373.16,373.16
2005-06-10,372.62,372.62,372.62,372.62
2005-06-13,373.73,373.73,373.73,373.73
2005-06-14,372.25,372.25,372.25,372.25
2005-06-15,372.79,372.79,372.79,372.79
2005-06-16,373.07,373.07,373.07,373.07
2005-06-17,372.92,372.92,372.92,372.92
2005-06-20,371.44,371.44,371.44,371.44
2005-06-21,372.7,372.7,372.7,372.7
2005-06-22,370.52,370.52,370.52,370.52
2005-06-23,372.8,372.8,372.8,372.8
2005-06-24,372.24,372.24,372.24,372.24
2005-06-27,371.64,371.64,371.64,371.64
2005-06-28,372.92,372.92,372.92,372.92
2005-06-29,372.84,372.84,372.84,372.84
2005-06-30,369,369,369,369
2005-07-01,363.97,363.97,363.97,363.97
2005-07-04,365,365,365,365
2005-07-05,364.95,364.95,364.95,364.95
2005-07-06,364.32,364.32,364.32,364.32
2005-07-07,363.86,363.86,363.86,363.86
2005-07-08,361.37,361.37,361.37,361.37
2005-07-11,358.79,358.79,358.79,358.79
2005-07-12,358.34,358.34,358.34,358.34
2005-07-13,356.84,356.84,356.84,356.84
2005-07-14,359.55,359.55,359.55,359.55
2005-07-15,358.91,358.91,358.91,358.91
2005-07-18,356.79,356.79,356.79,356.79
2005-07-19,357.65,357.65,357.65,357.65
2005-07-20,353.71,353.71,353.71,353.71
2005-07-21,352.49,352.49,352.49,352.49
2005-07-22,353.35,353.35,353.35,353.35
2005-07-25,353.95,353.95,353.95,353.95
2005-07-26,355.15,355.15,355.15,355.15
2005-07-27,355.46,355.46,355.46,355.46
2005-07-28,354.43,354.43,354.43,354.43
2005-07-29,355.15,355.15,355.15,355.15
2005-08-01,354.31,354.31,354.31,354.31
2005-08-02,355.14,355.14,355.14,355.14
2005-08-03,354.55,354.55,354.55,354.55
2005-08-04,352.08,352.08,352.08,352.08
2005-08-05,350.38,350.38,350.38,350.38
2005-08-08,351.74,351.74,351.74,351.74
2005-08-09,351.61,351.61,351.61,351.61
2005-08-10,352.21,352.21,352.21,352.21
2005-08-11,353.89,353.89,353.89,353.89
2005-08-12,355.06,355.06,355.06,355.06
2005-08-16,358.23,358.23,358.23,358.23
2005-08-17,358.71,358.71,358.71,358.71
2005-08-18,359.13,359.13,359.13,359.13
2005-08-19,359.11,359.11,359.11,359.11
2005-08-22,359.54,359.54,359.54,359.54
2005-08-23,360.25,360.25,360.25,360.25
2005-08-24,361.38,361.38,361.38,361.38
2005-08-25,360.98,360.98,360.98,360.98
2005-08-26,360.43,360.43,360.43,360.43
2005-08-29,360.32,360.32,360.32,360.32
2005-08-30,358.67,358.67,358.67,358.67
2005-08-31,357.62,357.62,357.62,357.62
2005-09-01,356.11,356.11,356.11,356.11
2005-09-02,356.45,356.45,356.45,356.45
2005-09-05,358.46,358.46,358.46,358.46
2005-09-06,360.66,360.66,360.66,360.66
2005-09-07,359.4,359.4,359.4,359.4
2005-09-08,361.02,361.02,361.02,361.02
2005-09-09,361.8,361.8,361.8,361.8
2005-09-12,362.8,362.8,362.8,362.8
2005-09-13,363.58,363.58,363.58,363.58
2005-09-14,364.73,364.73,364.73,364.73
2005-09-15,363.37,363.37,363.37,363.37
2005-09-16,362.12,362.12,362.12,362.12
2005-09-19,365.25,365.25,365.25,365.25
2005-09-20,365.28,365.28,365.28,365.28
2005-09-21,365.5,365.5,365.5,365.5
2005-09-22,366.07,366.07,366.07,366.07
2005-09-23,365.28,365.28,365.28,365.28
2005-09-26,364.31,364.31,364.31,364.31
2005-09-27,362.67,362.67,362.67,362.67
2005-09-28,365.04,365.04,365.04,365.04
2005-09-29,364.72,364.72,364.72,364.72
2005-09-30,365.01,365.01,365.01,365.01
2005-10-03,367.41,367.41,367.41,367.41
2005-10-04,369.36,369.36,369.36,369.36
2005-10-05,368.57,368.57,368.57,368.57
2005-10-06,366.93,366.93,366.93,366.93
2005-10-07,366.13,366.13,366.13,366.13
2005-10-10,363.51,363.51,363.51,363.51
2005-10-11,363.7,363.7,363.7,363.7
2005-10-12,363.83,363.83,363.83,363.83
2005-10-13,366.65,366.65,366.65,366.65
2005-10-14,370.05,370.05,370.05,370.05
2005-10-17,368.7,368.7,368.7,368.7
2005-10-18,367.28,367.28,367.28,367.28
2005-10-19,371.89,371.89,371.89,371.89
2005-10-20,373.8,373.8,373.8,373.8
2005-10-21,375.03,375.03,375.03,375.03
2005-10-24,376.06,376.06,376.06,376.06
2005-10-25,375.14,375.14,375.14,375.14
2005-10-26,370.79,370.79,370.79,370.79
2005-10-27,372.08,372.08,372.08,372.08
2005-10-28,368.18,368.18,368.18,368.18
2005-10-31,369.74,369.74,369.74,369.74
2005-11-02,367.89,367.89,367.89,367.89
2005-11-03,367.94,367.94,367.94,367.94
2005-11-04,368.22,368.22,368.22,368.22
2005-11-07,368.64,368.64,368.64,368.64
2005-11-08,368.93,368.93,368.93,368.93
2005-11-09,367.46,367.46,367.46,367.46
2005-11-10,371.97,371.97,371.97,371.97
2005-11-14,372.23,372.23,372.23,372.23
2005-11-15,370.54,370.54,370.54,370.54
2005-11-16,370.07,370.07,370.07,370.07
2005-11-17,369.62,369.62,369.62,369.62
2005-11-18,370.75,370.75,370.75,370.75
2005-11-21,369.73,369.73,369.73,369.73
2005-11-22,372.15,372.15,372.15,372.15
2005-11-23,369.43,369.43,369.43,369.43
2005-11-24,368.04,368.04,368.04,368.04
2005-11-25,367.41,367.41,367.41,367.41
2005-11-28,366.29,366.29,366.29,366.29
2005-11-29,366.77,366.77,366.77,366.77
2005-11-30,369.25,369.25,369.25,369.25
2005-12-01,372.79,372.79,372.79,372.79
2005-12-02,371.97,371.97,371.97,371.97
2005-12-05,372.18,372.18,372.18,372.18
2005-12-06,370.85,370.85,370.85,370.85
2005-12-07,374.62,374.62,374.62,374.62
2005-12-08,379.27,379.27,379.27,379.27
2005-12-09,379.55,379.55,379.55,379.55
2005-12-12,379.89,379.89,379.89,379.89
2005-12-13,375.12,375.12,375.12,375.12
2005-12-14,371.68,371.68,371.68,371.68
2005-12-15,372.98,372.98,372.98,372.98
2005-12-16,373.97,373.97,373.97,373.97
2005-12-19,371.69,371.69,371.69,371.69
2005-12-20,369.77,369.77,369.77,369.77
2005-12-21,369.97,369.97,369.97,369.97
2005-12-22,368.23,368.23,368.23,368.23
2005-12-23,367.62,367.62,367.62,367.62
2005-12-27,367.3,367.3,367.3,367.3
2005-12-28,366.63,366.63,366.63,366.63
2005-12-29,365.13,365.13,365.13,365.13
2005-12-30,368.37,368.37,368.37,368.37
2006-01-02,367.64,367.64,367.64,367.64
2006-01-03,367.44,367.44,367.44,367.44
2006-01-04,365.24,365.24,365.24,365.24
2006-01-05,363.22,363.22,363.22,363.22
2006-01-06,364.22,364.22,364.22,364.22
2006-01-09,365.42,365.42,365.42,365.42
2006-01-10,366.34,366.34,366.34,366.34
2006-01-11,364.78,364.78,364.78,364.78
2006-01-12,364.72,364.72,364.72,364.72
2006-01-13,366.87,366.87,366.87,366.87
2006-01-16,365.41,365.41,365.41,365.41
2006-01-17,363.68,363.68,363.68,363.68
2006-01-18,367.56,367.56,367.56,367.56
2006-01-19,365.22,365.22,365.22,365.22
2006-01-20,365.62,365.62,365.62,365.62
2006-01-23,363.98,363.98,363.98,363.98
2006-01-24,363.2,363.2,363.2,363.2
2006-01-25,363.27,363.27,363.27,363.27
2006-01-26,363.97,363.97,363.97,363.97
2006-01-27,366.83,366.83,366.83,366.83
2006-01-30,366.91,366.91,366.91,366.91
2006-01-31,369.83,369.83,369.83,369.83
2006-02-01,368.73,368.73,368.73,368.73
2006-02-02,369.74,369.74,369.74,369.74
2006-02-03,369.12,369.12,369.12,369.12
2006-02-06,366.61,366.61,366.61,366.61
2006-02-07,365.37,365.37,365.37,365.37
2006-02-08,365.36,365.36,365.36,365.36
2006-02-09,364.96,364.96,364.96,364.96
2006-02-10,365.5,365.5,365.5,365.5
2006-02-13,367.54,367.54,367.54,367.54
2006-02-14,366.93,366.93,366.93,366.93
2006-02-15,366.05,366.05,366.05,366.05
2006-02-16,365.78,365.78,365.78,365.78
2006-02-17,367.74,367.74,367.74,367.74
2006-02-20,367.18,367.18,367.18,367.18
2006-02-21,368.29,368.29,368.29,368.29
2006-02-22,370.85,370.85,370.85,370.85
2006-02-23,371.09,371.09,371.09,371.09
2006-02-24,371.85,371.85,371.85,371.85
2006-02-27,370.55,370.55,370.55,370.55
2006-02-28,370.86,370.86,370.86,370.86
2006-03-01,372.4,372.4,372.4,372.4
2006-03-02,370.97,370.97,370.97,370.97
2006-03-03,370.98,370.98,370.98,370.98
2006-03-06,370.96,370.96,370.96,370.96
2006-03-07,372.05,372.05,372.05,372.05
2006-03-08,372.39,372.39,372.39,372.39
2006-03-09,373.97,373.97,373.97,373.97
2006-03-10,377.1,377.1,377.1,377.1
2006-03-13,375.02,375.02,375.02,375.02
2006-03-14,385.37,385.37,385.37,385.37
2006-03-15,380.09,380.09,380.09,380.09
2006-03-16,378.28,378.28,378.28,378.28
2006-03-17,373.87,373.87,373.87,373.87
2006-03-20,378.01,378.01,378.01,378.01
2006-03-21,380.36,380.36,380.36,380.36
2006-03-22,386.24,386.24,386.24,386.24
2006-03-23,380.03,380.03,380.03,380.03
2006-03-24,383.15,383.15,383.15,383.15
2006-03-27,383.39,383.39,383.39,383.39
2006-03-28,385.72,385.72,385.72,385.72
2006-03-29,387,387,387,387
2006-03-30,383.02,383.02,383.02,383.02
2006-03-31,381.29,381.29,381.29,381.29
2006-04-03,377.01,377.01,377.01,377.01
2006-04-04,379.66,379.66,379.66,379.66
2006-04-05,380.35,380.35,380.35,380.35
2006-04-06,382.92,382.92,382.92,382.92
2006-04-07,384.32,384.32,384.32,384.32
2006-04-10,384.36,384.36,384.36,384.36
2006-04-11,381.72,381.72,381.72,381.72
2006-04-12,382.3,382.3,382.3,382.3
2006-04-13,386.17,386.17,386.17,386.17
2006-04-14,386.04,386.04,386.04,386.04
2006-04-18,385.18,385.18,385.18,385.18
2006-04-19,382.17,382.17,382.17,382.17
2006-04-20,382.98,382.98,382.98,382.98
2006-04-21,383.92,383.92,383.92,383.92
2006-04-24,379.66,379.66,379.66,379.66
2006-04-25,379,379,379,379
2006-04-26,381.08,381.08,381.08,381.08
2006-04-27,379.77,379.77,379.77,379.77
2006-04-28,379.13,379.13,379.13,379.13
2006-05-02,382.81,382.81,382.81,382.81
2006-05-04,380.71,380.71,380.71,380.71
2006-05-05,379.37,379.37,379.37,379.37
2006-05-08,379.22,379.22,379.22,379.22
2006-05-09,379.07,379.07,379.07,379.07
2006-05-10,380.34,380.34,380.34,380.34
2006-05-11,381,381,381,381
2006-05-12,388.26,388.26,388.26,388.26
2006-05-15,393.99,393.99,393.99,393.99
2006-05-16,388.55,388.55,388.55,388.55
2006-05-17,385.41,385.41,385.41,385.41
2006-05-18,391.62,391.62,391.62,391.62
2006-05-19,386.38,386.38,386.38,386.38
2006-05-22,388.88,388.88,388.88,388.88
2006-05-23,386.2,386.2,386.2,386.2
2006-05-24,385.25,385.25,385.25,385.25
2006-05-25,384.08,384.08,384.08,384.08
2006-05-26,381.31,381.31,381.31,381.31
2006-05-29,380.87,380.87,380.87,380.87
2006-05-30,381.53,381.53,381.53,381.53
2006-05-31,383.37,383.37,383.37,383.37
2006-06-01,383.47,383.47,383.47,383.47
2006-06-02,381.09,381.09,381.09,381.09
2006-06-05,382.88,382.88,382.88,382.88
2006-06-06,382.01,382.01,382.01,382.01
2006-06-07,381.38,381.38,381.38,381.38
2006-06-08,380.55,380.55,380.55,380.55
2006-06-09,384.24,384.24,384.24,384.24
2006-06-12,388.37,388.37,388.37,388.37
2006-06-13,395.15,395.15,395.15,395.15
2006-06-14,393.69,393.69,393.69,393.69
2006-06-16,398.87,398.87,398.87,398.87
2006-06-19,401.26,401.26,401.26,401.26
2006-06-20,402.41,402.41,402.41,402.41
2006-06-21,405.05,405.05,405.05,405.05
2006-06-22,402.25,402.25,402.25,402.25
2006-06-23,406.13,406.13,406.13,406.13
2006-06-26,407.25,407.25,407.25,407.25
2006-06-27,404.53,404.53,404.53,404.53
2006-06-28,405.01,405.01,405.01,405.01
2006-06-29,408.57,408.57,408.57,408.57
2006-06-30,406.55,406.55,406.55,406.55
2006-07-03,407.53,407.53,407.53,407.53
2006-07-04,402.24,402.24,402.24,402.24
2006-07-05,404.91,404.91,404.91,404.91
2006-07-06,407.16,407.16,407.16,407.16
2006-07-07,403.74,403.74,403.74,403.74
2006-07-10,404.97,404.97,404.97,404.97
2006-07-11,401.15,401.15,401.15,401.15
2006-07-12,399.71,399.71,399.71,399.71
2006-07-13,405.94,405.94,405.94,405.94
2006-07-14,410.02,410.02,410.02,410.02
2006-07-17,408.28,408.28,408.28,408.28
2006-07-18,406.28,406.28,406.28,406.28
2006-07-19,406.35,406.35,406.35,406.35
2006-07-20,403.74,403.74,403.74,403.74
2006-07-21,403.34,403.34,403.34,403.34
2006-07-24,409.02,409.02,409.02,409.02
2006-07-25,399.37,399.37,399.37,399.37
2006-07-26,398.18,398.18,398.18,398.18
2006-07-27,396.3,396.3,396.3,396.3
2006-07-28,396.68,396.68,396.68,396.68
2006-07-31,397.93,397.93,397.93,397.93
2006-08-01,398.8,398.8,398.8,398.8
2006-08-02,401.23,401.23,401.23,401.23
2006-08-03,399.04,399.04,399.04,399.04
2006-08-04,403.26,403.26,403.26,403.26
2006-08-07,400.89,400.89,400.89,400.89
2006-08-08,401.55,401.55,401.55,401.55
2006-08-09,399.68,399.68,399.68,399.68
2006-08-10,399.04,399.04,399.04,399.04
2006-08-11,400.29,400.29,400.29,400.29
2006-08-14,403.05,403.05,403.05,403.05
2006-08-16,407.65,407.65,407.65,407.65
2006-08-17,403.46,403.46,403.46,403.46
2006-08-18,407.59,407.59,407.59,407.59
2006-08-21,411.43,411.43,411.43,411.43
2006-08-22,409.44,409.44,409.44,409.44
2006-08-23,405.86,405.86,405.86,405.86
2006-08-24,409.57,409.57,409.57,409.57
2006-08-25,410.73,410.73,410.73,410.73
2006-08-28,409.87,409.87,409.87,409.87
2006-08-29,408.24,408.24,408.24,408.24
2006-08-30,408.57,408.57,408.57,408.57
2006-08-31,407.88,407.88,407.88,407.88
2006-09-01,412.05,412.05,412.05,412.05
2006-09-04,410.71,410.71,410.71,410.71
2006-09-05,409.03,409.03,409.03,409.03
2006-09-06,405.86,405.86,405.86,405.86
2006-09-07,408.6,408.6,408.6,408.6
2006-09-08,404.84,404.84,404.84,404.84
2006-09-11,404.33,404.33,404.33,404.33
2006-09-12,404.77,404.77,404.77,404.77
2006-09-13,404.28,404.28,404.28,404.28
2006-09-14,405.36,405.36,405.36,405.36
2006-09-15,404.51,404.51,404.51,404.51
2006-09-18,404.13,404.13,404.13,404.13
2006-09-19,406.53,406.53,406.53,406.53
2006-09-20,405.65,405.65,405.65,405.65
2006-09-21,410.48,410.48,410.48,410.48
2006-09-22,411.03,411.03,411.03,411.03
2006-09-25,409.89,409.89,409.89,409.89
2006-09-26,407.86,407.86,407.86,407.86
2006-09-27,405.96,405.96,405.96,405.96
2006-09-28,403.83,403.83,403.83,403.83
2006-09-29,403.71,403.71,403.71,403.71
2006-10-02,404.11,404.11,404.11,404.11
2006-10-03,407.49,407.49,407.49,407.49
2006-10-04,409.82,409.82,409.82,409.82
2006-10-05,406.91,406.91,406.91,406.91
2006-10-06,405.47,405.47,405.47,405.47
2006-10-09,403.05,403.05,403.05,403.05
2006-10-10,400.49,400.49,400.49,400.49
2006-10-11,396.06,396.06,396.06,396.06
2006-10-12,395.45,395.45,395.45,395.45
2006-10-13,393.99,393.99,393.99,393.99
2006-10-16,393.83,393.83,393.83,393.83
2006-10-17,395.69,395.69,395.69,395.69
2006-10-18,398.64,398.64,398.64,398.64
2006-10-19,392.86,392.86,392.86,392.86
2006-10-20,390.47,390.47,390.47,390.47
2006-10-23,391.38,391.38,391.38,391.38
2006-10-24,392.04,392.04,392.04,392.04
2006-10-25,392.21,392.21,392.21,392.21
2006-10-26,389.13,389.13,389.13,389.13
2006-10-27,390.05,390.05,390.05,390.05
2006-10-30,390.96,390.96,390.96,390.96
2006-10-31,392.34,392.34,392.34,392.34
2006-11-02,387.87,387.87,387.87,387.87
2006-11-03,389.53,389.53,389.53,389.53
2006-11-06,388,388,388,388
2006-11-07,388.5,388.5,388.5,388.5
2006-11-08,388.88,388.88,388.88,388.88
2006-11-09,389.46,389.46,389.46,389.46
2006-11-10,388.61,388.61,388.61,388.61
2006-11-13,387.3,387.3,387.3,387.3
2006-11-14,383.23,383.23,383.23,383.23
2006-11-15,379.75,379.75,379.75,379.75
2006-11-16,379.55,379.55,379.55,379.55
2006-11-17,380.01,380.01,380.01,380.01
2006-11-20,381.78,381.78,381.78,381.78
2006-11-21,379.69,379.69,379.69,379.69
2006-11-22,380.95,380.95,380.95,380.95
2006-11-23,381.55,381.55,381.55,381.55
2006-11-24,384.29,384.29,384.29,384.29
2006-11-27,382.56,382.56,382.56,382.56
2006-11-28,382.41,382.41,382.41,382.41
2006-11-29,380.62,380.62,380.62,380.62
2006-11-30,379.53,379.53,379.53,379.53
2006-12-01,379.31,379.31,379.31,379.31
2006-12-04,380.07,380.07,380.07,380.07
2006-12-05,378.93,378.93,378.93,378.93
2006-12-06,377.84,377.84,377.84,377.84
2006-12-07,378.93,378.93,378.93,378.93
2006-12-08,378.97,378.97,378.97,378.97
2006-12-11,379.15,379.15,379.15,379.15
2006-12-12,377.14,377.14,377.14,377.14
2006-12-13,376.6,376.6,376.6,376.6
2006-12-14,376.46,376.46,376.46,376.46
2006-12-15,377.25,377.25,377.25,377.25
2006-12-18,377.57,377.57,377.57,377.57
2006-12-19,377.75,377.75,377.75,377.75
2006-12-20,376.77,376.77,376.77,376.77
2006-12-21,376.68,376.68,376.68,376.68
2006-12-22,376.02,376.02,376.02,376.02
2006-12-27,377.17,377.17,377.17,377.17
2006-12-28,376.85,376.85,376.85,376.85
2006-12-29,375.76,375.76,375.76,375.76
2007-01-02,373.04,373.04,373.04,373.04
2007-01-03,373.32,373.32,373.32,373.32
2007-01-04,373.44,373.44,373.44,373.44
2007-01-05,377.74,377.74,377.74,377.74
2007-01-08,377.54,377.54,377.54,377.54
2007-01-09,377.62,377.62,377.62,377.62
2007-01-10,380.2,380.2,380.2,380.2
2007-01-11,381.76,381.76,381.76,381.76
2007-01-12,383.7,383.7,383.7,383.7
2007-01-15,382.79,382.79,382.79,382.79
2007-01-16,383.16,383.16,383.16,383.16
2007-01-17,386.37,386.37,386.37,386.37
2007-01-18,384.1,384.1,384.1,384.1
2007-01-19,382.68,382.68,382.68,382.68
2007-01-22,383.12,383.12,383.12,383.12
2007-01-23,386.05,386.05,386.05,386.05
2007-01-24,385.02,385.02,385.02,385.02
2007-01-25,384.49,384.49,384.49,384.49
2007-01-26,389.29,389.29,389.29,389.29
2007-01-29,388.18,388.18,388.18,388.18
2007-01-30,391.77,391.77,391.77,391.77
2007-01-31,389.67,389.67,389.67,389.67
2007-02-01,385.39,385.39,385.39,385.39
2007-02-02,386.32,386.32,386.32,386.32
2007-02-05,385.67,385.67,385.67,385.67
2007-02-06,385.8,385.8,385.8,385.8
2007-02-07,383.13,383.13,383.13,383.13
2007-02-08,383.92,383.92,383.92,383.92
2007-02-09,379.36,379.36,379.36,379.36
2007-02-12,380.28,380.28,380.28,380.28
2007-02-13,380.53,380.53,380.53,380.53
2007-02-14,377.61,377.61,377.61,377.61
2007-02-15,375.62,375.62,375.62,375.62
2007-02-16,374.97,374.97,374.97,374.97
2007-02-19,374.17,374.17,374.17,374.17
2007-02-20,373.17,373.17,373.17,373.17
2007-02-21,374.52,374.52,374.52,374.52
2007-02-22,375.09,375.09,375.09,375.09
2007-02-23,376.7,376.7,376.7,376.7
2007-02-26,377.6,377.6,377.6,377.6
2007-02-27,377.86,377.86,377.86,377.86
2007-02-28,377.62,377.62,377.62,377.62
2007-03-01,377.8,377.8,377.8,377.8
2007-03-02,376.35,376.35,376.35,376.35
2007-03-05,375.18,375.18,375.18,375.18
2007-03-06,372.03,372.03,372.03,372.03
2007-03-07,371.94,371.94,371.94,371.94
2007-03-08,369.95,369.95,369.95,369.95
2007-03-09,368.88,368.88,368.88,368.88
2007-03-12,366.77,366.77,366.77,366.77
2007-03-13,365.46,365.46,365.46,365.46
2007-03-14,367.2,367.2,367.2,367.2
2007-03-15,366.38,366.38,366.38,366.38
2007-03-16,364.84,364.84,364.84,364.84
2007-03-19,359.22,359.22,359.22,359.22
2007-03-20,362.22,362.22,362.22,362.22
2007-03-21,364.15,364.15,364.15,364.15
2007-03-22,362.76,362.76,362.76,362.76
2007-03-23,363.8,363.8,363.8,363.8
2007-03-26,364.57,364.57,364.57,364.57
2007-03-27,365.82,365.82,365.82,365.82
2007-03-28,367.3,367.3,367.3,367.3
2007-03-29,366,366,366,366
2007-03-30,364.21,364.21,364.21,364.21
2007-04-02,365.15,365.15,365.15,365.15
2007-04-03,366.26,366.26,366.26,366.26
2007-04-04,363.83,363.83,363.83,363.83
2007-04-05,363.01,363.01,363.01,363.01
2007-04-06,361.44,361.44,361.44,361.44
2007-04-10,361.59,361.59,361.59,361.59
2007-04-11,360.83,360.83,360.83,360.83
2007-04-12,360.36,360.36,360.36,360.36
2007-04-13,360.67,360.67,360.67,360.67
2007-04-16,360.39,360.39,360.39,360.39
2007-04-17,363.06,363.06,363.06,363.06
2007-04-18,363.26,363.26,363.26,363.26
2007-04-19,364.7,364.7,364.7,364.7
2007-04-20,361.19,361.19,361.19,361.19
2007-04-23,361.17,361.17,361.17,361.17
2007-04-24,361.97,361.97,361.97,361.97
2007-04-25,361.38,361.38,361.38,361.38
2007-04-26,360.95,360.95,360.95,360.95
2007-04-27,360.97,360.97,360.97,360.97
2007-04-30,362.2,362.2,362.2,362.2
2007-05-02,362.64,362.64,362.64,362.64
2007-05-04,360.95,360.95,360.95,360.95
2007-05-07,361.76,361.76,361.76,361.76
2007-05-08,360.82,360.82,360.82,360.82
2007-05-09,363.78,363.78,363.78,363.78
2007-05-10,363.03,363.03,363.03,363.03
2007-05-11,365.83,365.83,365.83,365.83
2007-05-14,361.96,361.96,361.96,361.96
2007-05-15,362.76,362.76,362.76,362.76
2007-05-16,362.22,362.22,362.22,362.22
2007-05-17,363.97,363.97,363.97,363.97
2007-05-18,366.36,366.36,366.36,366.36
2007-05-21,365.11,365.11,365.11,365.11
2007-05-22,363.02,363.02,363.02,363.02
2007-05-23,366,366,366,366
2007-05-24,368.73,368.73,368.73,368.73
2007-05-25,369.71,369.71,369.71,369.71
2007-05-28,368.83,368.83,368.83,368.83
2007-05-29,369.5,369.5,369.5,369.5
2007-05-30,369.51,369.51,369.51,369.51
2007-05-31,367.75,367.75,367.75,367.75
2007-06-01,367.94,367.94,367.94,367.94
2007-06-04,368.38,368.38,368.38,368.38
2007-06-05,369.27,369.27,369.27,369.27
2007-06-06,371.15,371.15,371.15,371.15
2007-06-08,375.07,375.07,375.07,375.07
2007-06-11,375.21,375.21,375.21,375.21
2007-06-12,373.64,373.64,373.64,373.64
2007-06-13,378.05,378.05,378.05,378.05
2007-06-14,375.11,375.11,375.11,375.11
2007-06-15,372.25,372.25,372.25,372.25
2007-06-18,370.2,370.2,370.2,370.2
2007-06-19,371.03,371.03,371.03,371.03
2007-06-20,369.39,369.39,369.39,369.39
2007-06-21,370.23,370.23,370.23,370.23
2007-06-22,368.1,368.1,368.1,368.1
2007-06-25,367.06,367.06,367.06,367.06
2007-06-26,368.09,368.09,368.09,368.09
2007-06-27,368.41,368.41,368.41,368.41
2007-06-28,367.77,367.77,367.77,367.77
2007-06-29,365.71,365.71,365.71,365.71
2007-07-02,364.05,364.05,364.05,364.05
2007-07-03,364.45,364.45,364.45,364.45
2007-07-04,364.59,364.59,364.59,364.59
2007-07-05,364.05,364.05,364.05,364.05
2007-07-06,365.08,365.08,365.08,365.08
2007-07-09,363.45,363.45,363.45,363.45
2007-07-10,362.57,362.57,362.57,362.57
2007-07-11,363.95,363.95,363.95,363.95
2007-07-12,364.05,364.05,364.05,364.05
2007-07-13,361.92,361.92,361.92,361.92
2007-07-16,362.62,362.62,362.62,362.62
2007-07-17,363.9,363.9,363.9,363.9
2007-07-18,366.64,366.64,366.64,366.64
2007-07-19,364.46,364.46,364.46,364.46
2007-07-20,365.21,365.21,365.21,365.21
2007-07-23,365.96,365.96,365.96,365.96
2007-07-24,367.19,367.19,367.19,367.19
2007-07-25,368.49,368.49,368.49,368.49
2007-07-26,370.37,370.37,370.37,370.37
2007-07-27,374.14,374.14,374.14,374.14
2007-07-30,373.68,373.68,373.68,373.68
2007-07-31,371.62,371.62,371.62,371.62
2007-08-01,375.4,375.4,375.4,375.4
2007-08-02,373.94,373.94,373.94,373.94
2007-08-03,372.35,372.35,372.35,372.35
2007-08-06,372.18,372.18,372.18,372.18
2007-08-07,368.12,368.12,368.12,368.12
2007-08-08,366.88,366.88,366.88,366.88
2007-08-09,369.53,369.53,369.53,369.53
2007-08-10,372.09,372.09,372.09,372.09
2007-08-13,373.08,373.08,373.08,373.08
2007-08-14,372.99,372.99,372.99,372.99
2007-08-16,383.25,383.25,383.25,383.25
2007-08-17,383.75,383.75,383.75,383.75
2007-08-20,379.6,379.6,379.6,379.6
2007-08-21,383.81,383.81,383.81,383.81
2007-08-22,382.46,382.46,382.46,382.46
2007-08-23,380.51,380.51,380.51,380.51
2007-08-24,381.7,381.7,381.7,381.7
2007-08-27,378.95,378.95,378.95,378.95
2007-08-28,378.71,378.71,378.71,378.71
2007-08-29,380.82,380.82,380.82,380.82
2007-08-30,376.92,376.92,376.92,376.92
2007-08-31,375.11,375.11,375.11,375.11
2007-09-03,376.94,376.94,376.94,376.94
2007-09-04,379.3,379.3,379.3,379.3
2007-09-05,377.19,377.19,377.19,377.19
2007-09-06,378.17,378.17,378.17,378.17
2007-09-07,375.35,375.35,375.35,375.35
2007-09-10,377.61,377.61,377.61,377.61
2007-09-11,377.23,377.23,377.23,377.23
2007-09-12,373.39,373.39,373.39,373.39
2007-09-13,369.92,369.92,369.92,369.92
2007-09-14,369.84,369.84,369.84,369.84
2007-09-17,367.54,367.54,367.54,367.54
2007-09-18,366.74,366.74,366.74,366.74
2007-09-19,362,362,362,362
2007-09-20,359,359,359,359
2007-09-21,358.37,358.37,358.37,358.37
2007-09-24,359.44,359.44,359.44,359.44
2007-09-25,357.81,357.81,357.81,357.81
2007-09-26,357.84,357.84,357.84,357.84
2007-09-27,357.75,357.75,357.75,357.75
2007-09-28,358.89,358.89,358.89,358.89
2007-10-01,360.4,360.4,360.4,360.4
2007-10-02,360.41,360.41,360.41,360.41
2007-10-03,361.46,361.46,361.46,361.46
2007-10-04,364.17,364.17,364.17,364.17
2007-10-05,363.17,363.17,363.17,363.17
2007-10-08,361.87,361.87,361.87,361.87
2007-10-09,363.08,363.08,363.08,363.08
2007-10-10,360.71,360.71,360.71,360.71
2007-10-11,358.39,358.39,358.39,358.39
2007-10-12,356.81,356.81,356.81,356.81
2007-10-15,357.97,357.97,357.97,357.97
2007-10-16,359.81,359.81,359.81,359.81
2007-10-17,359.85,359.85,359.85,359.85
2007-10-18,359.42,359.42,359.42,359.42
2007-10-19,358.98,358.98,358.98,358.98
2007-10-22,361.46,361.46,361.46,361.46
2007-10-23,361.87,361.87,361.87,361.87
2007-10-24,361.6,361.6,361.6,361.6
2007-10-25,360.1,360.1,360.1,360.1
2007-10-26,358.99,358.99,358.99,358.99
2007-10-29,358.37,358.37,358.37,358.37
2007-10-30,359.95,359.95,359.95,359.95
2007-10-31,360.8,360.8,360.8,360.8
2007-11-02,362.91,362.91,362.91,362.91
2007-11-05,363.51,363.51,363.51,363.51
2007-11-06,361.84,361.84,361.84,361.84
2007-11-07,361.91,361.91,361.91,361.91
2007-11-08,363.7,363.7,363.7,363.7
2007-11-09,362.76,362.76,362.76,362.76
2007-11-12,362.53,362.53,362.53,362.53
2007-11-13,359.97,359.97,359.97,359.97
2007-11-14,359.48,359.48,359.48,359.48
2007-11-15,355.52,355.52,355.52,355.52
2007-11-16,355.02,355.02,355.02,355.02
2007-11-19,355.49,355.49,355.49,355.49
2007-11-20,356.35,356.35,356.35,356.35
2007-11-21,355.76,355.76,355.76,355.76
2007-11-22,356.95,356.95,356.95,356.95
2007-11-23,357.23,357.23,357.23,357.23
2007-11-26,357.35,357.35,357.35,357.35
2007-11-27,359.63,359.63,359.63,359.63
2007-11-28,358.14,358.14,358.14,358.14
2007-11-29,355.65,355.65,355.65,355.65
2007-11-30,355.13,355.13,355.13,355.13
2007-12-03,356.42,356.42,356.42,356.42
2007-12-04,355.88,355.88,355.88,355.88
2007-12-05,349.9,349.9,349.9,349.9
2007-12-06,351.16,351.16,351.16,351.16
2007-12-07,349.64,349.64,349.64,349.64
2007-12-10,350.1,350.1,350.1,350.1
2007-12-11,351,351,351,351
2007-12-12,350.75,350.75,350.75,350.75
2007-12-13,350.67,350.67,350.67,350.67
2007-12-14,353.57,353.57,353.57,353.57
2007-12-17,357.59,357.59,357.59,357.59
2007-12-18,356.12,356.12,356.12,356.12
2007-12-19,354.33,354.33,354.33,354.33
2007-12-20,352.94,352.94,352.94,352.94
2007-12-21,350.73,350.73,350.73,350.73
2007-12-24,350.13,350.13,350.13,350.13
2007-12-27,349.16,349.16,349.16,349.16
2007-12-28,344.83,344.83,344.83,344.83
2007-12-31,343.16,343.16,343.16,343.16
2008-01-02,342.57,342.57,342.57,342.57
2008-01-03,339.67,339.67,339.67,339.67
2008-01-04,341.66,341.66,341.66,341.66
2008-01-07,341.87,341.87,341.87,341.87
2008-01-08,342.42,342.42,342.42,342.42
2008-01-09,339.62,339.62,339.62,339.62
2008-01-10,339.54,339.54,339.54,339.54
2008-01-11,334.78,334.78,334.78,334.78
2008-01-14,334.16,334.16,334.16,334.16
2008-01-15,334.79,334.79,334.79,334.79
2008-01-16,337.46,337.46,337.46,337.46
2008-01-17,343.84,343.84,343.84,343.84
2008-01-18,344.31,344.31,344.31,344.31
2008-01-21,347.35,347.35,347.35,347.35
2008-01-22,349.99,349.99,349.99,349.99
2008-01-23,345.69,345.69,345.69,345.69
2008-01-24,345.72,345.72,345.72,345.72
2008-01-25,345.58,345.58,345.58,345.58
2008-01-28,348.54,348.54,348.54,348.54
2008-01-29,347.89,347.89,347.89,347.89
2008-01-30,347.48,347.48,347.48,347.48
2008-01-31,347.79,347.79,347.79,347.79
2008-02-01,345.74,345.74,345.74,345.74
2008-02-04,342.25,342.25,342.25,342.25
2008-02-05,345,345,345,345
2008-02-06,349.91,349.91,349.91,349.91
2008-02-07,352.18,352.18,352.18,352.18
2008-02-08,357.37,357.37,357.37,357.37
2008-02-11,356.36,356.36,356.36,356.36
2008-02-12,353.93,353.93,353.93,353.93
2008-02-13,353.41,353.41,353.41,353.41
2008-02-14,352.14,352.14,352.14,352.14
2008-02-15,350.85,350.85,350.85,350.85
2008-02-18,350.36,350.36,350.36,350.36
2008-02-19,348.86,348.86,348.86,348.86
2008-02-20,351.24,351.24,351.24,351.24
2008-02-21,350.72,350.72,350.72,350.72
2008-02-22,351.5,351.5,351.5,351.5
2008-02-25,349.66,349.66,349.66,349.66
2008-02-26,344.01,344.01,344.01,344.01
2008-02-27,340.02,340.02,340.02,340.02
2008-02-28,339.08,339.08,339.08,339.08
2008-02-29,341.81,341.81,341.81,341.81
2008-03-03,346.13,346.13,346.13,346.13
2008-03-04,342.98,342.98,342.98,342.98
2008-03-05,343.74,343.74,343.74,343.74
2008-03-06,341.78,341.78,341.78,341.78
2008-03-07,347.82,347.82,347.82,347.82
2008-03-10,348.08,348.08,348.08,348.08
2008-03-11,342.98,342.98,342.98,342.98
2008-03-12,338.5,338.5,338.5,338.5
2008-03-13,341.45,341.45,341.45,341.45
2008-03-14,335.17,335.17,335.17,335.17
2008-03-17,333.84,333.84,333.84,333.84
2008-03-18,329.49,329.49,329.49,329.49
2008-03-19,327.36,327.36,327.36,327.36
2008-03-20,328.28,328.28,328.28,328.28
2008-03-21,330.95,330.95,330.95,330.95
2008-03-25,328.35,328.35,328.35,328.35
2008-03-26,327.13,327.13,327.13,327.13
2008-03-27,326.17,326.17,326.17,326.17
2008-03-28,324.83,324.83,324.83,324.83
2008-03-31,325.58,325.58,325.58,325.58
2008-04-01,327.24,327.24,327.24,327.24
2008-04-02,326.63,326.63,326.63,326.63
2008-04-03,326.37,326.37,326.37,326.37
2008-04-04,327.7,327.7,327.7,327.7
2008-04-07,322,322,322,322
2008-04-08,318.12,318.12,318.12,318.12
2008-04-09,318.47,318.47,318.47,318.47
2008-04-10,315.9,315.9,315.9,315.9
2008-04-11,313.83,313.83,313.83,313.83
2008-04-14,315.31,315.31,315.31,315.31
2008-04-15,313.15,313.15,313.15,313.15
2008-04-16,314.12,314.12,314.12,314.12
2008-04-17,314.62,314.62,314.62,314.62
2008-04-18,317.65,317.65,317.65,317.65
2008-04-21,316.65,316.65,316.65,316.65
2008-04-22,313.43,313.43,313.43,313.43
2008-04-23,313.32,313.32,313.32,313.32
2008-04-24,316.77,316.77,316.77,316.77
2008-04-25,321.23,321.23,321.23,321.23
2008-04-28,319.76,319.76,319.76,319.76
2008-04-29,321.1,321.1,321.1,321.1
2008-04-30,320.95,320.95,320.95,320.95
2008-05-02,323.06,323.06,323.06,323.06
2008-05-05,321.38,321.38,321.38,321.38
2008-05-06,319.67,319.67,319.67,319.67
2008-05-07,319.91,319.91,319.91,319.91
2008-05-08,323.53,323.53,323.53,323.53
2008-05-09,318.95,318.95,318.95,318.95
2008-05-12,318.44,318.44,318.44,318.44
2008-05-13,314.67,314.67,314.67,314.67
2008-05-14,314.41,314.41,314.41,314.41
2008-05-15,313.92,313.92,313.92,313.92
2008-05-16,312.79,312.79,312.79,312.79
2008-05-19,310.18,310.18,310.18,310.18
2008-05-20,309.63,309.63,309.63,309.63
2008-05-21,304.54,304.54,304.54,304.54
2008-05-23,308.31,308.31,308.31,308.31
2008-05-26,306,306,306,306
2008-05-27,305.57,305.57,305.57,305.57
2008-05-28,306.98,306.98,306.98,306.98
2008-05-29,305.29,305.29,305.29,305.29
2008-05-30,306.52,306.52,306.52,306.52
2008-06-02,304.9,304.9,304.9,304.9
2008-06-03,304.69,304.69,304.69,304.69
2008-06-04,306.25,306.25,306.25,306.25
2008-06-05,305.12,305.12,305.12,305.12
2008-06-06,307.51,307.51,307.51,307.51
2008-06-09,309.38,309.38,309.38,309.38
2008-06-10,312.03,312.03,312.03,312.03
2008-06-11,311.7,311.7,311.7,311.7
2008-06-12,312.53,312.53,312.53,312.53
2008-06-13,312.74,312.74,312.74,312.74
2008-06-16,313.39,313.39,313.39,313.39
2008-06-17,312.66,312.66,312.66,312.66
2008-06-18,307.78,307.78,307.78,307.78
2008-06-19,307.65,307.65,307.65,307.65
2008-06-20,303.19,303.19,303.19,303.19
2008-06-23,301.71,301.71,301.71,301.71
2008-06-24,301.45,301.45,301.45,301.45
2008-06-25,299.96,299.96,299.96,299.96
2008-06-26,297.75,297.75,297.75,297.75
2008-06-27,301.14,301.14,301.14,301.14
2008-06-30,298.88,298.88,298.88,298.88
2008-07-01,298.68,298.68,298.68,298.68
2008-07-02,297.36,297.36,297.36,297.36
2008-07-03,295.74,295.74,295.74,295.74
2008-07-04,294.82,294.82,294.82,294.82
2008-07-07,294.63,294.63,294.63,294.63
2008-07-08,292.42,292.42,292.42,292.42
2008-07-09,289.9,289.9,289.9,289.9
2008-07-10,290.14,290.14,290.14,290.14
2008-07-11,289.6,289.6,289.6,289.6
2008-07-14,287.74,287.74,287.74,287.74
2008-07-15,291.35,291.35,291.35,291.35
2008-07-16,293.13,293.13,293.13,293.13
2008-07-17,291.47,291.47,291.47,291.47
2008-07-18,288.2,288.2,288.2,288.2
2008-07-21,287.58,287.58,287.58,287.58
2008-07-22,288.83,288.83,288.83,288.83
2008-07-23,294.42,294.42,294.42,294.42
2008-07-24,295.15,295.15,295.15,295.15
2008-07-25,292.57,292.57,292.57,292.57
2008-07-28,292.33,292.33,292.33,292.33
2008-07-29,292.93,292.93,292.93,292.93
2008-07-30,292.99,292.99,292.99,292.99
2008-07-31,293.3,293.3,293.3,293.3
2008-08-01,296.91,296.91,296.91,296.91
2008-08-04,294.77,294.77,294.77,294.77
2008-08-05,297.02,297.02,297.02,297.02
2008-08-06,298.43,298.43,298.43,298.43
2008-08-07,296.52,296.52,296.52,296.52
2008-08-08,299.96,299.96,299.96,299.96
2008-08-11,301.69,301.69,301.69,301.69
2008-08-12,303.59,303.59,303.59,303.59
2008-08-13,300.77,300.77,300.77,300.77
2008-08-14,298.24,298.24,298.24,298.24
2008-08-18,301.68,301.68,301.68,301.68
2008-08-19,300.06,300.06,300.06,300.06
2008-08-20,296.52,296.52,296.52,296.52
2008-08-21,295.56,295.56,295.56,295.56
2008-08-22,293.46,293.46,293.46,293.46
2008-08-25,293.63,293.63,293.63,293.63
2008-08-26,295.1,295.1,295.1,295.1
2008-08-27,295.28,295.28,295.28,295.28
2008-08-28,296.16,296.16,296.16,296.16
2008-08-29,296.08,296.08,296.08,296.08
2008-09-01,292.95,292.95,292.95,292.95
2008-09-02,294.03,294.03,294.03,294.03
2008-09-03,293.68,293.68,293.68,293.68
2008-09-04,293.07,293.07,293.07,293.07
2008-09-05,299.49,299.49,299.49,299.49
2008-09-08,300.15,300.15,300.15,300.15
2008-09-09,297.84,297.84,297.84,297.84
2008-09-10,299.97,299.97,299.97,299.97
2008-09-11,302.39,302.39,302.39,302.39
2008-09-12,299.55,299.55,299.55,299.55
2008-09-15,303.31,303.31,303.31,303.31
2008-09-16,306.04,306.04,306.04,306.04
2008-09-17,303.16,303.16,303.16,303.16
2008-09-18,308.16,308.16,308.16,308.16
2008-09-19,304.39,304.39,304.39,304.39
2008-09-22,303.18,303.18,303.18,303.18
2008-09-23,302.68,302.68,302.68,302.68
2008-09-24,303.64,303.64,303.64,303.64
2008-09-25,305.14,305.14,305.14,305.14
2008-09-26,302.78,302.78,302.78,302.78
2008-09-29,304.92,304.92,304.92,304.92
2008-09-30,305.95,305.95,305.95,305.95
2008-10-01,304.16,304.16,304.16,304.16
2008-10-02,308.65,308.65,308.65,308.65
2008-10-03,313.45,313.45,313.45,313.45
2008-10-06,321.31,321.31,321.31,321.31
2008-10-07,320.04,320.04,320.04,320.04
2008-10-08,325.04,325.04,325.04,325.04
2008-10-09,313.67,313.67,313.67,313.67
2008-10-10,328.59,328.59,328.59,328.59
2008-10-13,318.61,318.61,318.61,318.61
2008-10-14,324.31,324.31,324.31,324.31
2008-10-15,341.8,341.8,341.8,341.8
2008-10-16,335.74,335.74,335.74,335.74
2008-10-17,344.26,344.26,344.26,344.26
2008-10-20,344.84,344.84,344.84,344.84
2008-10-21,350.19,350.19,350.19,350.19
2008-10-22,354.35,354.35,354.35,354.35
2008-10-23,354.95,354.95,354.95,354.95
2008-10-24,347.35,347.35,347.35,347.35
2008-10-27,336.11,336.11,336.11,336.11
2008-10-28,330.43,330.43,330.43,330.43
2008-10-29,321.04,321.04,321.04,321.04
2008-10-30,321.5,321.5,321.5,321.5
2008-10-31,331.5,331.5,331.5,331.5
2008-11-03,324.72,324.72,324.72,324.72
2008-11-04,323.25,323.25,323.25,323.25
2008-11-05,316.53,316.53,316.53,316.53
2008-11-06,322.36,322.36,322.36,322.36
2008-11-07,325.08,325.08,325.08,325.08
2008-11-10,326.33,326.33,326.33,326.33
2008-11-12,332,332,332,332
2008-11-13,323.39,323.39,323.39,323.39
2008-11-14,317.44,317.44,317.44,317.44
2008-11-17,314.65,314.65,314.65,314.65
2008-11-18,320.6,320.6,320.6,320.6
2008-11-19,322.68,322.68,322.68,322.68
2008-11-20,323.14,323.14,323.14,323.14
2008-11-21,316.43,316.43,316.43,316.43
2008-11-24,313.68,313.68,313.68,313.68
2008-11-25,306.8,306.8,306.8,306.8
2008-11-26,309.04,309.04,309.04,309.04
2008-11-27,312.24,312.24,312.24,312.24
2008-11-28,310.23,310.23,310.23,310.23
2008-12-01,312.81,312.81,312.81,312.81
2008-12-02,306.76,306.76,306.76,306.76
2008-12-03,303.85,303.85,303.85,303.85
2008-12-04,300.98,300.98,300.98,300.98
2008-12-05,301.65,301.65,301.65,301.65
2008-12-08,305.65,305.65,305.65,305.65
2008-12-09,302.3,302.3,302.3,302.3
2008-12-10,300.21,300.21,300.21,300.21
2008-12-11,299.67,299.67,299.67,299.67
2008-12-12,295.19,295.19,295.19,295.19
2008-12-15,295.83,295.83,295.83,295.83
2008-12-16,299.83,299.83,299.83,299.83
2008-12-17,293.6,293.6,293.6,293.6
2008-12-18,282,282,282,282
2008-12-19,282.54,282.54,282.54,282.54
2008-12-22,280.44,280.44,280.44,280.44
2008-12-23,279.39,279.39,279.39,279.39
2008-12-24,279.45,279.45,279.45,279.45
2008-12-29,274.54,274.54,274.54,274.54
2008-12-30,271.58,271.58,271.58,271.58
2008-12-31,272.34,272.34,272.34,272.34
2009-01-02,276.63,276.63,276.63,276.63
2009-01-05,281.78,281.78,281.78,281.78
2009-01-06,292.34,292.34,292.34,292.34
2009-01-07,288.33,288.33,288.33,288.33
2009-01-08,299.79,299.79,299.79,299.79
2009-01-09,305.35,305.35,305.35,305.35
2009-01-12,311.62,311.62,311.62,311.62
2009-01-13,311.18,311.18,311.18,311.18
2009-01-14,304.14,304.14,304.14,304.14
2009-01-15,311.66,311.66,311.66,311.66
2009-01-16,311.68,311.68,311.68,311.68
2009-01-19,310.25,310.25,310.25,310.25
2009-01-20,307.49,307.49,307.49,307.49
2009-01-21,303.22,303.22,303.22,303.22
2009-01-22,300.16,300.16,300.16,300.16
2009-01-23,304.73,304.73,304.73,304.73
2009-01-26,304.27,304.27,304.27,304.27
2009-01-27,303.36,303.36,303.36,303.36
2009-01-28,307.51,307.51,307.51,307.51
2009-01-29,310.75,310.75,310.75,310.75
2009-01-30,326.91,326.91,326.91,326.91
2009-02-02,331.91,331.91,331.91,331.91
2009-02-03,331,331,331,331
2009-02-04,333.74,333.74,333.74,333.74
2009-02-05,333.48,333.48,333.48,333.48
2009-02-06,332.28,332.28,332.28,332.28
2009-02-09,333.49,333.49,333.49,333.49
2009-02-10,332.44,332.44,332.44,332.44
2009-02-11,329.47,329.47,329.47,329.47
2009-02-12,328.62,328.62,328.62,328.62
2009-02-13,336.85,336.85,336.85,336.85
2009-02-16,337.73,337.73,337.73,337.73
2009-02-17,344.68,344.68,344.68,344.68
2009-02-18,346.36,346.36,346.36,346.36
2009-02-19,340.24,340.24,340.24,340.24
2009-02-20,345.12,345.12,345.12,345.12
2009-02-23,340.36,340.36,340.36,340.36
2009-02-24,338.03,338.03,338.03,338.03
2009-02-25,338.19,338.19,338.19,338.19
2009-02-26,335.59,335.59,335.59,335.59
2009-02-27,332.22,332.22,332.22,332.22
2009-03-02,344.92,344.92,344.92,344.92
2009-03-03,342.27,342.27,342.27,342.27
2009-03-04,348.75,348.75,348.75,348.75
2009-03-05,348.69,348.69,348.69,348.69
2009-03-06,354.13,354.13,354.13,354.13
2009-03-09,343.92,343.92,343.92,343.92
2009-03-10,335.93,335.93,335.93,335.93
2009-03-11,325.13,325.13,325.13,325.13
2009-03-12,329.81,329.81,329.81,329.81
2009-03-13,320.57,320.57,320.57,320.57
2009-03-16,326.53,326.53,326.53,326.53
2009-03-17,322.37,322.37,322.37,322.37
2009-03-18,320.94,320.94,320.94,320.94
2009-03-19,316.78,316.78,316.78,316.78
2009-03-20,322,322,322,322
2009-03-23,324.14,324.14,324.14,324.14
2009-03-24,326.65,326.65,326.65,326.65
2009-03-25,326.04,326.04,326.04,326.04
2009-03-26,323.79,323.79,323.79,323.79
2009-03-27,323.18,323.18,323.18,323.18
2009-03-30,329.5,329.5,329.5,329.5
2009-03-31,332.61,332.61,332.61,332.61
2009-04-01,334.78,334.78,334.78,334.78
2009-04-02,328.59,328.59,328.59,328.59
2009-04-03,324.99,324.99,324.99,324.99
2009-04-06,322.74,322.74,322.74,322.74
2009-04-07,327.99,327.99,327.99,327.99
2009-04-08,330.33,330.33,330.33,330.33
2009-04-09,321.97,321.97,321.97,321.97
2009-04-10,321.97,321.97,321.97,321.97
2009-04-14,325.33,325.33,325.33,325.33
2009-04-15,325.92,325.92,325.92,325.92
2009-04-16,331.18,331.18,331.18,331.18
2009-04-17,333.01,333.01,333.01,333.01
2009-04-20,335.28,335.28,335.28,335.28
2009-04-21,335.93,335.93,335.93,335.93
2009-04-22,334.99,334.99,334.99,334.99
2009-04-23,332.01,332.01,332.01,332.01
2009-04-24,326.77,326.77,326.77,326.77
2009-04-27,326.45,326.45,326.45,326.45
2009-04-28,331.59,331.59,331.59,331.59
2009-04-29,325.6,325.6,325.6,325.6
2009-04-30,320.93,320.93,320.93,320.93
2009-05-04,322.09,322.09,322.09,322.09
2009-05-05,321.31,321.31,321.31,321.31
2009-05-06,322.39,322.39,322.39,322.39
2009-05-07,316.97,316.97,316.97,316.97
2009-05-08,312.44,312.44,312.44,312.44
2009-05-11,310.41,310.41,310.41,310.41
2009-05-12,312.34,312.34,312.34,312.34
2009-05-13,312.71,312.71,312.71,312.71
2009-05-14,320,320,320,320
2009-05-15,322.38,322.38,322.38,322.38
2009-05-18,325.03,325.03,325.03,325.03
2009-05-19,314.82,314.82,314.82,314.82
2009-05-20,314.68,314.68,314.68,314.68
2009-05-21,314.06,314.06,314.06,314.06
2009-05-22,316.06,316.06,316.06,316.06
2009-05-25,319.19,319.19,319.19,319.19
2009-05-26,321.24,321.24,321.24,321.24
2009-05-27,321.59,321.59,321.59,321.59
2009-05-28,327.9,327.9,327.9,327.9
2009-05-29,322.97,322.97,322.97,322.97
2009-06-01,323.74,323.74,323.74,323.74
2009-06-02,326.74,326.74,326.74,326.74
2009-06-03,326.58,326.58,326.58,326.58
2009-06-04,330.03,330.03,330.03,330.03
2009-06-05,326.24,326.24,326.24,326.24
2009-06-08,327.33,327.33,327.33,327.33
2009-06-09,329.09,329.09,329.09,329.09
2009-06-10,323.45,323.45,323.45,323.45
2009-06-12,324.75,324.75,324.75,324.75
2009-06-15,329.39,329.39,329.39,329.39
2009-06-16,332.4,332.4,332.4,332.4
2009-06-17,331.48,331.48,331.48,331.48
2009-06-18,331.17,331.17,331.17,331.17
2009-06-19,331.16,331.16,331.16,331.16
2009-06-22,329.65,329.65,329.65,329.65
2009-06-23,329.68,329.68,329.68,329.68
2009-06-24,329.52,329.52,329.52,329.52
2009-06-25,323.69,323.69,323.69,323.69
2009-06-26,323.55,323.55,323.55,323.55
2009-06-29,325.57,325.57,325.57,325.57
2009-06-30,321.42,321.42,321.42,321.42
2009-07-01,315.95,315.95,315.95,315.95
2009-07-02,312.42,312.42,312.42,312.42
2009-07-03,317.08,317.08,317.08,317.08
2009-07-06,317.54,317.54,317.54,317.54
2009-07-07,316.92,316.92,316.92,316.92
2009-07-08,321.44,321.44,321.44,321.44
2009-07-09,319.36,319.36,319.36,319.36
2009-07-10,324.14,324.14,324.14,324.14
2009-07-13,320.9,320.9,320.9,320.9
2009-07-14,320.94,320.94,320.94,320.94
2009-07-15,317.68,317.68,317.68,317.68
2009-07-16,318.89,318.89,318.89,318.89
2009-07-17,316.29,316.29,316.29,316.29
2009-07-20,317.59,317.59,317.59,317.59
2009-07-21,315.28,315.28,315.28,315.28
2009-07-22,313.74,313.74,313.74,313.74
2009-07-23,314.8,314.8,314.8,314.8
2009-07-24,310.16,310.16,310.16,310.16
2009-07-27,308.45,308.45,308.45,308.45
2009-07-28,308.18,308.18,308.18,308.18
2009-07-29,312.19,312.19,312.19,312.19
2009-07-30,314.63,314.63,314.63,314.63
2009-07-31,312.59,312.59,312.59,312.59
2009-08-03,313.76,313.76,313.76,313.76
2009-08-04,313.55,313.55,313.55,313.55
2009-08-05,315.09,315.09,315.09,315.09
2009-08-06,316.44,316.44,316.44,316.44
2009-08-07,316.68,316.68,316.68,316.68
2009-08-10,314.89,314.89,314.89,314.89
2009-08-11,313.78,313.78,313.78,313.78
2009-08-12,319.83,319.83,319.83,319.83
2009-08-13,312.02,312.02,312.02,312.02
2009-08-14,311.38,311.38,311.38,311.38
2009-08-17,317.43,317.43,317.43,317.43
2009-08-18,317.81,317.81,317.81,317.81
2009-08-19,318.2,318.2,318.2,318.2
2009-08-20,314.86,314.86,314.86,314.86
2009-08-21,311.48,311.48,311.48,311.48
2009-08-24,309.51,309.51,309.51,309.51
2009-08-25,307.09,307.09,307.09,307.09
2009-08-26,304,304,304,304
2009-08-27,305.75,305.75,305.75,305.75
2009-08-28,306.44,306.44,306.44,306.44
2009-08-31,308.82,308.82,308.82,308.82
2009-09-01,310.33,310.33,310.33,310.33
2009-09-02,313.8,313.8,313.8,313.8
2009-09-03,314.46,314.46,314.46,314.46
2009-09-04,313.76,313.76,313.76,313.76
2009-09-07,311.41,311.41,311.41,311.41
2009-09-08,311.3,311.3,311.3,311.3
2009-09-09,307.58,307.58,307.58,307.58
2009-09-10,309.6,309.6,309.6,309.6
2009-09-11,312.21,312.21,312.21,312.21
2009-09-14,312.62,312.62,312.62,312.62
2009-09-15,310.48,310.48,310.48,310.48
2009-09-16,303.1,303.1,303.1,303.1
2009-09-17,302.82,302.82,302.82,302.82
2009-09-18,302.04,302.04,302.04,302.04
2009-09-21,299.52,299.52,299.52,299.52
2009-09-22,299.34,299.34,299.34,299.34
2009-09-23,300.94,300.94,300.94,300.94
2009-09-24,298.07,298.07,298.07,298.07
2009-09-25,295.44,295.44,295.44,295.44
2009-09-28,293.47,293.47,293.47,293.47
2009-09-29,293.05,293.05,293.05,293.05
2009-09-30,297.33,297.33,297.33,297.33
2009-10-01,295.44,295.44,295.44,295.44
2009-10-02,295.75,295.75,295.75,295.75
2009-10-05,292.31,292.31,292.31,292.31
2009-10-06,288.95,288.95,288.95,288.95
2009-10-07,289.11,289.11,289.11,289.11
2009-10-08,294,294,294,294
2009-10-09,294.04,294.04,294.04,294.04
2009-10-12,290.31,290.31,290.31,290.31
2009-10-13,285.68,285.68,285.68,285.68
2009-10-14,287.33,287.33,287.33,287.33
2009-10-15,289.53,289.53,289.53,289.53
2009-10-16,293.85,293.85,293.85,293.85
2009-10-19,291.23,291.23,291.23,291.23
2009-10-20,290.56,290.56,290.56,290.56
2009-10-21,292.64,292.64,292.64,292.64
2009-10-22,294.11,294.11,294.11,294.11
2009-10-23,289.8,289.8,289.8,289.8
2009-10-26,290.02,290.02,290.02,290.02
2009-10-27,296.16,296.16,296.16,296.16
2009-10-28,300.49,300.49,300.49,300.49
2009-10-29,304.96,304.96,304.96,304.96
2009-10-30,303.35,303.35,303.35,303.35
2009-11-02,305.02,305.02,305.02,305.02
2009-11-03,309.32,309.32,309.32,309.32
2009-11-04,310.63,310.63,310.63,310.63
2009-11-05,308.79,308.79,308.79,308.79
2009-11-06,305.7,305.7,305.7,305.7
2009-11-09,306.56,306.56,306.56,306.56
2009-11-10,302.88,302.88,302.88,302.88
2009-11-12,299.3,299.3,299.3,299.3
2009-11-13,301.48,301.48,301.48,301.48
2009-11-16,298.47,298.47,298.47,298.47
2009-11-17,299.75,299.75,299.75,299.75
2009-11-18,298.29,298.29,298.29,298.29
2009-11-19,300.17,300.17,300.17,300.17
2009-11-20,299.43,299.43,299.43,299.43
2009-11-23,297.66,297.66,297.66,297.66
2009-11-24,296.59,296.59,296.59,296.59
2009-11-25,297.17,297.17,297.17,297.17
2009-11-26,296.65,296.65,296.65,296.65
2009-11-27,300.09,300.09,300.09,300.09
2009-11-30,299.38,299.38,299.38,299.38
2009-12-01,299.34,299.34,299.34,299.34
2009-12-02,298.07,298.07,298.07,298.07
2009-12-03,296.53,296.53,296.53,296.53
2009-12-04,297.57,297.57,297.57,297.57
2009-12-07,297.69,297.69,297.69,297.69
2009-12-08,296.76,296.76,296.76,296.76
2009-12-09,302.13,302.13,302.13,302.13
2009-12-10,303.52,303.52,303.52,303.52
2009-12-11,301.84,301.84,301.84,301.84
2009-12-14,301.65,301.65,301.65,301.65
2009-12-15,308.53,308.53,308.53,308.53
2009-12-16,310.47,310.47,310.47,310.47
2009-12-17,312.45,312.45,312.45,312.45
2009-12-18,311.59,311.59,311.59,311.59
2009-12-21,311.01,311.01,311.01,311.01
2009-12-22,306.27,306.27,306.27,306.27
2009-12-23,306.65,306.65,306.65,306.65
2009-12-24,304.36,304.36,304.36,304.36
2009-12-28,303.45,303.45,303.45,303.45
2009-12-29,302.64,302.64,302.64,302.64
2009-12-30,300.74,300.74,300.74,300.74
2009-12-31,303.18,303.18,303.18,303.18
2010-01-04,303.31,303.31,303.31,303.31
2010-01-05,298.28,298.28,298.28,298.28
2010-01-06,300.01,300.01,300.01,300.01
2010-01-07,298.93,298.93,298.93,298.93
2010-01-08,301.19,301.19,301.19,301.19
2010-01-11,297.01,297.01,297.01,297.01
2010-01-12,298.09,298.09,298.09,298.09
2010-01-13,299.12,299.12,299.12,299.12
2010-01-14,299.77,299.77,299.77,299.77
2010-01-15,301.54,301.54,301.54,301.54
2010-01-18,304.86,304.86,304.86,304.86
2010-01-19,306.21,306.21,306.21,306.21
2010-01-20,308.19,308.19,308.19,308.19
2010-01-21,312.17,312.17,312.17,312.17
2010-01-22,310.79,310.79,310.79,310.79
2010-01-25,308.83,308.83,308.83,308.83
2010-01-26,312.96,312.96,312.96,312.96
2010-01-27,313.47,313.47,313.47,313.47
2010-01-28,314.66,314.66,314.66,314.66
2010-01-29,313.27,313.27,313.27,313.27
2010-02-01,309.87,309.87,309.87,309.87
2010-02-02,307.82,307.82,307.82,307.82
2010-02-03,308.31,308.31,308.31,308.31
2010-02-04,312.02,312.02,312.02,312.02
2010-02-05,315.12,315.12,315.12,315.12
2010-02-08,310.68,310.68,310.68,310.68
2010-02-09,308.81,308.81,308.81,308.81
2010-02-10,308.82,308.82,308.82,308.82
2010-02-11,307.52,307.52,307.52,307.52
2010-02-12,313.49,313.49,313.49,313.49
2010-02-15,313.13,313.13,313.13,313.13
2010-02-16,312.18,312.18,312.18,312.18
2010-02-17,311.33,311.33,311.33,311.33
2010-02-18,311.61,311.61,311.61,311.61
2010-02-19,309.07,309.07,309.07,309.07
2010-02-22,307.18,307.18,307.18,307.18
2010-02-23,305.12,305.12,305.12,305.12
2010-02-24,308.61,308.61,308.61,308.61
2010-02-25,306.24,306.24,306.24,306.24
2010-02-26,303.17,303.17,303.17,303.17
2010-03-01,298.91,298.91,298.91,298.91
2010-03-02,296.76,296.76,296.76,296.76
2010-03-03,294.31,294.31,294.31,294.31
2010-03-04,294.15,294.15,294.15,294.15
2010-03-05,295.1,295.1,295.1,295.1
2010-03-08,295.48,295.48,295.48,295.48
2010-03-09,294.02,294.02,294.02,294.02
2010-03-10,293.02,293.02,293.02,293.02
2010-03-11,293.13,293.13,293.13,293.13
2010-03-12,292.85,292.85,292.85,292.85
2010-03-15,291.55,291.55,291.55,291.55
2010-03-16,291.3,291.3,291.3,291.3
2010-03-17,292.91,292.91,292.91,292.91
2010-03-18,292.46,292.46,292.46,292.46
2010-03-19,292.76,292.76,292.76,292.76
2010-03-22,293.26,293.26,293.26,293.26
2010-03-23,292.99,292.99,292.99,292.99
2010-03-24,295.46,295.46,295.46,295.46
2010-03-25,295.98,295.98,295.98,295.98
2010-03-26,294.22,294.22,294.22,294.22
2010-03-29,295.44,295.44,295.44,295.44
2010-03-30,296.5,296.5,296.5,296.5
2010-03-31,300,300,300,300
2010-04-01,298.71,298.71,298.71,298.71
2010-04-02,298.52,298.52,298.52,298.52
2010-04-06,300.01,300.01,300.01,300.01
2010-04-07,302.22,302.22,302.22,302.22
2010-04-08,306.54,306.54,306.54,306.54
2010-04-09,305.55,305.55,305.55,305.55
2010-04-12,300.82,300.82,300.82,300.82
2010-04-13,299.94,299.94,299.94,299.94
2010-04-14,297.61,297.61,297.61,297.61
2010-04-15,300.27,300.27,300.27,300.27
2010-04-16,300.06,300.06,300.06,300.06
2010-04-19,300.54,300.54,300.54,300.54
2010-04-20,302.1,302.1,302.1,302.1
2010-04-21,302.77,302.77,302.77,302.77
2010-04-22,303.64,303.64,303.64,303.64
2010-04-23,305.65,305.65,305.65,305.65
2010-04-26,305.15,305.15,305.15,305.15
2010-04-27,305.21,305.21,305.21,305.21
2010-04-28,314.25,314.25,314.25,314.25
2010-04-29,308.28,308.28,308.28,308.28
2010-04-30,307.31,307.31,307.31,307.31
2010-05-04,313.09,313.09,313.09,313.09
2010-05-05,323.26,323.26,323.26,323.26
2010-05-06,325.86,325.86,325.86,325.86
2010-05-07,324.64,324.64,324.64,324.64
2010-05-10,313.86,313.86,313.86,313.86
2010-05-11,321.89,321.89,321.89,321.89
2010-05-12,323.26,323.26,323.26,323.26
2010-05-13,320.33,320.33,320.33,320.33
2010-05-14,320.6,320.6,320.6,320.6
2010-05-17,327.16,327.16,327.16,327.16
2010-05-18,323.35,323.35,323.35,323.35
2010-05-19,329.57,329.57,329.57,329.57
2010-05-20,324.69,324.69,324.69,324.69
2010-05-21,322.32,322.32,322.32,322.32
2010-05-24,323.13,323.13,323.13,323.13
2010-05-25,328.62,328.62,328.62,328.62
2010-05-26,324.04,324.04,324.04,324.04
2010-05-27,327.34,327.34,327.34,327.34
2010-05-28,320.15,320.15,320.15,320.15
2010-05-31,324.49,324.49,324.49,324.49
2010-06-01,329.82,329.82,329.82,329.82
2010-06-02,331.61,331.61,331.61,331.61
2010-06-04,338.06,338.06,338.06,338.06
2010-06-07,347.58,347.58,347.58,347.58
2010-06-08,345.59,345.59,345.59,345.59
2010-06-09,342.51,342.51,342.51,342.51
2010-06-10,342.04,342.04,342.04,342.04
2010-06-11,337.84,337.84,337.84,337.84
2010-06-14,336.96,336.96,336.96,336.96
2010-06-15,337.45,337.45,337.45,337.45
2010-06-16,335.58,335.58,335.58,335.58
2010-06-17,334.93,334.93,334.93,334.93
2010-06-18,335.62,335.62,335.62,335.62
2010-06-21,333.57,333.57,333.57,333.57
2010-06-22,334.31,334.31,334.31,334.31
2010-06-23,339.49,339.49,339.49,339.49
2010-06-24,342.86,342.86,342.86,342.86
2010-06-25,346.56,346.56,346.56,346.56
2010-06-28,344.69,344.69,344.69,344.69
2010-06-29,353.25,353.25,353.25,353.25
2010-06-30,352.01,352.01,352.01,352.01
2010-07-01,347.18,347.18,347.18,347.18
2010-07-02,346.49,346.49,346.49,346.49
2010-07-05,343.89,343.89,343.89,343.89
2010-07-06,343.62,343.62,343.62,343.62
2010-07-07,342.49,342.49,342.49,342.49
2010-07-08,338.24,338.24,338.24,338.24
2010-07-09,336.03,336.03,336.03,336.03
2010-07-12,333.37,333.37,333.37,333.37
2010-07-13,334.86,334.86,334.86,334.86
2010-07-14,332.35,332.35,332.35,332.35
2010-07-15,333.92,333.92,333.92,333.92
2010-07-16,334.79,334.79,334.79,334.79
2010-07-19,341.58,341.58,341.58,341.58
2010-07-20,339.98,339.98,339.98,339.98
2010-07-21,340.97,340.97,340.97,340.97
2010-07-22,338.49,338.49,338.49,338.49
2010-07-23,339.71,339.71,339.71,339.71
2010-07-26,344.59,344.59,344.59,344.59
2010-07-27,339,339,339,339
2010-07-28,338.06,338.06,338.06,338.06
2010-07-29,339.5,339.5,339.5,339.5
2010-07-30,340.55,340.55,340.55,340.55
2010-08-02,340.66,340.66,340.66,340.66
2010-08-03,337.76,337.76,337.76,337.76
2010-08-04,339.25,339.25,339.25,339.25
2010-08-05,338.17,338.17,338.17,338.17
2010-08-06,335.04,335.04,335.04,335.04
2010-08-09,335.28,335.28,335.28,335.28
2010-08-10,333.41,333.41,333.41,333.41
2010-08-11,339.57,339.57,339.57,339.57
2010-08-12,343.42,343.42,343.42,343.42
2010-08-13,340.39,340.39,340.39,340.39
2010-08-16,341.85,341.85,341.85,341.85
2010-08-17,339.66,339.66,339.66,339.66
2010-08-18,338.28,338.28,338.28,338.28
2010-08-19,338.2,338.2,338.2,338.2
2010-08-20,339.6,339.6,339.6,339.6
2010-08-23,344.51,344.51,344.51,344.51
2010-08-24,346.44,346.44,346.44,346.44
2010-08-25,342.95,342.95,342.95,342.95
2010-08-26,346.04,346.04,346.04,346.04
2010-08-27,346.43,346.43,346.43,346.43
2010-08-30,346.87,346.87,346.87,346.87
2010-08-31,349.56,349.56,349.56,349.56
2010-09-01,344.54,344.54,344.54,344.54
2010-09-02,341.39,341.39,341.39,341.39
2010-09-03,341.21,341.21,341.21,341.21
2010-09-06,338.92,338.92,338.92,338.92
2010-09-07,345.25,345.25,345.25,345.25
2010-09-08,351.52,351.52,351.52,351.52
2010-09-09,346.84,346.84,346.84,346.84
2010-09-10,343.7,343.7,343.7,343.7
2010-09-13,342.78,342.78,342.78,342.78
2010-09-14,340.42,340.42,340.42,340.42
2010-09-15,336.43,336.43,336.43,336.43
2010-09-16,336.68,336.68,336.68,336.68
2010-09-17,337.79,337.79,337.79,337.79
2010-09-20,335.16,335.16,335.16,335.16
2010-09-21,331.68,331.68,331.68,331.68
2010-09-22,328.21,328.21,328.21,328.21
2010-09-23,328.57,328.57,328.57,328.57
2010-09-24,328.05,328.05,328.05,328.05
2010-09-27,326.09,326.09,326.09,326.09
2010-09-28,328.21,328.21,328.21,328.21
2010-09-29,321.47,321.47,321.47,321.47
2010-09-30,323.23,323.23,323.23,323.23
2010-10-01,317.74,317.74,317.74,317.74
2010-10-04,316.33,316.33,316.33,316.33
2010-10-05,315.44,315.44,315.44,315.44
2010-10-06,310.67,310.67,310.67,310.67
2010-10-07,310.44,310.44,310.44,310.44
2010-10-08,313.83,313.83,313.83,313.83
2010-10-11,314.44,314.44,314.44,314.44
2010-10-12,314.64,314.64,314.64,314.64
2010-10-13,310.25,310.25,310.25,310.25
2010-10-14,309.9,309.9,309.9,309.9
2010-10-15,312.53,312.53,312.53,312.53
2010-10-18,316.56,316.56,316.56,316.56
2010-10-19,313.91,313.91,313.91,313.91
2010-10-20,314.99,314.99,314.99,314.99
2010-10-21,309.69,309.69,309.69,309.69
2010-10-22,311.22,311.22,311.22,311.22
2010-10-25,307.19,307.19,307.19,307.19
2010-10-26,311.85,311.85,311.85,311.85
2010-10-27,315.2,315.2,315.2,315.2
2010-10-28,314.17,314.17,314.17,314.17
2010-10-29,314.7,314.7,314.7,314.7
2010-11-02,310.09,310.09,310.09,310.09
2010-11-03,312.28,312.28,312.28,312.28
2010-11-04,309.03,309.03,309.03,309.03
2010-11-05,314.12,314.12,314.12,314.12
2010-11-08,318.09,318.09,318.09,318.09
2010-11-09,318.87,318.87,318.87,318.87
2010-11-10,316.96,316.96,316.96,316.96
2010-11-12,324.21,324.21,324.21,324.21
2010-11-15,325.69,325.69,325.69,325.69
2010-11-16,326.44,326.44,326.44,326.44
2010-11-17,326.87,326.87,326.87,326.87
2010-11-18,321.66,321.66,321.66,321.66
2010-11-19,321.82,321.82,321.82,321.82
2010-11-22,319.05,319.05,319.05,319.05
2010-11-23,321.75,321.75,321.75,321.75
2010-11-24,326.66,326.66,326.66,326.66
2010-11-25,327.85,327.85,327.85,327.85
2010-11-26,331.21,331.21,331.21,331.21
2010-11-29,330.68,330.68,330.68,330.68
2010-11-30,339.75,339.75,339.75,339.75
2010-12-01,335.33,335.33,335.33,335.33
2010-12-02,330.44,330.44,330.44,330.44
2010-12-03,329.22,329.22,329.22,329.22
2010-12-06,330.21,330.21,330.21,330.21
2010-12-07,328.56,328.56,328.56,328.56
2010-12-08,330.1,330.1,330.1,330.1
2010-12-09,331.59,331.59,331.59,331.59
2010-12-10,331.84,331.84,331.84,331.84
2010-12-13,331,331,331,331
2010-12-14,326.54,326.54,326.54,326.54
2010-12-15,325.21,325.21,325.21,325.21
2010-12-16,324.17,324.17,324.17,324.17
2010-12-17,320.26,320.26,320.26,320.26
2010-12-20,323.13,323.13,323.13,323.13
2010-12-21,325.18,325.18,325.18,325.18
2010-12-22,324.23,324.23,324.23,324.23
2010-12-23,323.96,323.96,323.96,323.96
2010-12-24,327.64,327.64,327.64,327.64
2010-12-27,326.94,326.94,326.94,326.94
2010-12-28,325.14,325.14,325.14,325.14
2010-12-29,326.86,326.86,326.86,326.86
2010-12-30,327.86,327.86,327.86,327.86
2010-12-31,323.37,323.37,323.37,323.37
2011-01-03,324.2,324.2,324.2,324.2
2011-01-04,322.18,322.18,322.18,322.18
2011-01-05,325.48,325.48,325.48,325.48
2011-01-07,329.72,329.72,329.72,329.72
2011-01-10,335.53,335.53,335.53,335.53
2011-01-11,334.84,334.84,334.84,334.84
2011-01-12,331.54,331.54,331.54,331.54
2011-01-13,329.4,329.4,329.4,329.4
2011-01-14,326.81,326.81,326.81,326.81
2011-01-17,329.78,329.78,329.78,329.78
2011-01-18,325.92,325.92,325.92,325.92
2011-01-19,323.59,323.59,323.59,323.59
2011-01-20,323.62,323.62,323.62,323.62
2011-01-21,323.35,323.35,323.35,323.35
2011-01-24,322.7,322.7,322.7,322.7
2011-01-25,319.96,319.96,319.96,319.96
2011-01-26,317.54,317.54,317.54,317.54
2011-01-27,318.52,318.52,318.52,318.52
2011-01-28,314.5,314.5,314.5,314.5
2011-01-31,317.93,317.93,317.93,317.93
2011-02-01,317.93,317.93,317.93,317.93
2011-02-02,315.77,315.77,315.77,315.77
2011-02-03,318.39,318.39,318.39,318.39
2011-02-04,319.55,319.55,319.55,319.55
2011-02-07,318.74,318.74,318.74,318.74
2011-02-08,317.59,317.59,317.59,317.59
2011-02-09,319.49,319.49,319.49,319.49
2011-02-10,321.29,321.29,321.29,321.29
2011-02-11,323.6,323.6,323.6,323.6
2011-02-14,323.49,323.49,323.49,323.49
2011-02-15,321.32,321.32,321.32,321.32
2011-02-16,322.62,322.62,322.62,322.62
2011-02-17,320.54,320.54,320.54,320.54
2011-02-18,322.16,322.16,322.16,322.16
2011-02-21,321.85,321.85,321.85,321.85
2011-02-22,324.62,324.62,324.62,324.62
2011-02-23,323.23,323.23,323.23,323.23
2011-02-24,322.04,322.04,322.04,322.04
2011-02-25,318.07,318.07,318.07,318.07
2011-02-28,319.04,319.04,319.04,319.04
2011-03-01,318.98,318.98,318.98,318.98
2011-03-02,321.53,321.53,321.53,321.53
2011-03-03,318.37,318.37,318.37,318.37
2011-03-04,317.51,317.51,317.51,317.51
2011-03-07,315.84,315.84,315.84,315.84
2011-03-08,314.87,314.87,314.87,314.87
2011-03-09,318.34,318.34,318.34,318.34
2011-03-10,318.65,318.65,318.65,318.65
2011-03-11,317.8,317.8,317.8,317.8
2011-03-14,314.6,314.6,314.6,314.6
2011-03-15,315.55,315.55,315.55,315.55
2011-03-16,315.76,315.76,315.76,315.76
2011-03-17,314.83,314.83,314.83,314.83
2011-03-18,312.78,312.78,312.78,312.78
2011-03-21,311.36,311.36,311.36,311.36
2011-03-22,311.14,311.14,311.14,311.14
2011-03-23,309.88,309.88,309.88,309.88
2011-03-24,307.35,307.35,307.35,307.35
2011-03-25,303.04,303.04,303.04,303.04
2011-03-28,302.7,302.7,302.7,302.7
2011-03-29,303.56,303.56,303.56,303.56
2011-03-30,304.73,304.73,304.73,304.73
2011-03-31,301.6,301.6,301.6,301.6
2011-04-01,301.37,301.37,301.37,301.37
2011-04-04,302.56,302.56,302.56,302.56
2011-04-05,304,304,304,304
2011-04-06,300.25,300.25,300.25,300.25
2011-04-07,302.1,302.1,302.1,302.1
2011-04-08,301.26,301.26,301.26,301.26
2011-04-11,299.43,299.43,299.43,299.43
2011-04-12,299.63,299.63,299.63,299.63
2011-04-13,299.7,299.7,299.7,299.7
2011-04-14,300.46,300.46,300.46,300.46
2011-04-15,301.41,301.41,301.41,301.41
2011-04-18,302.86,302.86,302.86,302.86
2011-04-19,305.07,305.07,305.07,305.07
2011-04-20,298,298,298,298
2011-04-21,298.72,298.72,298.72,298.72
2011-04-22,300.3,300.3,300.3,300.3
2011-04-26,298.84,298.84,298.84,298.84
2011-04-27,298.28,298.28,298.28,298.28
2011-04-28,296.48,296.48,296.48,296.48
2011-04-29,296.63,296.63,296.63,296.63
2011-05-02,296.83,296.83,296.83,296.83
2011-05-04,294.35,294.35,294.35,294.35
2011-05-05,292.75,292.75,292.75,292.75
2011-05-06,299.28,299.28,299.28,299.28
2011-05-09,299.01,299.01,299.01,299.01
2011-05-10,300.5,300.5,300.5,300.5
2011-05-11,299.7,299.7,299.7,299.7
2011-05-12,305.51,305.51,305.51,305.51
2011-05-13,303.21,303.21,303.21,303.21
2011-05-16,306.85,306.85,306.85,306.85
2011-05-17,307.89,307.89,307.89,307.89
2011-05-18,304.18,304.18,304.18,304.18
2011-05-19,304.87,304.87,304.87,304.87
2011-05-20,302.74,302.74,302.74,302.74
2011-05-23,311.98,311.98,311.98,311.98
2011-05-24,309.2,309.2,309.2,309.2
2011-05-25,309.66,309.66,309.66,309.66
2011-05-26,309.11,309.11,309.11,309.11
2011-05-27,310.6,310.6,310.6,310.6
2011-05-30,309.17,309.17,309.17,309.17
2011-05-31,305.52,305.52,305.52,305.52
2011-06-01,303.33,303.33,303.33,303.33
2011-06-02,302.47,302.47,302.47,302.47
2011-06-03,298.92,298.92,298.92,298.92
2011-06-06,297.53,297.53,297.53,297.53
2011-06-07,297.27,297.27,297.27,297.27
2011-06-08,296.7,296.7,296.7,296.7
2011-06-09,298.72,298.72,298.72,298.72
2011-06-10,296.92,296.92,296.92,296.92
2011-06-13,300.76,300.76,300.76,300.76
2011-06-14,300.14,300.14,300.14,300.14
2011-06-15,301.51,301.51,301.51,301.51
2011-06-16,305.94,305.94,305.94,305.94
2011-06-17,305.54,305.54,305.54,305.54
2011-06-20,305.62,305.62,305.62,305.62
2011-06-21,301.52,301.52,301.52,301.52
2011-06-22,299.67,299.67,299.67,299.67
2011-06-24,300.71,300.71,300.71,300.71
2011-06-27,302.62,302.62,302.62,302.62
2011-06-28,299.81,299.81,299.81,299.81
2011-06-29,298.4,298.4,298.4,298.4
2011-06-30,293.82,293.82,293.82,293.82
2011-07-01,291.45,291.45,291.45,291.45
2011-07-04,293.21,293.21,293.21,293.21
2011-07-05,293.73,293.73,293.73,293.73
2011-07-06,295.49,295.49,295.49,295.49
2011-07-07,295.14,295.14,295.14,295.14
2011-07-08,293.22,293.22,293.22,293.22
2011-07-11,299.54,299.54,299.54,299.54
2011-07-12,306.52,306.52,306.52,306.52
2011-07-13,304.94,304.94,304.94,304.94
2011-07-14,304.91,304.91,304.91,304.91
2011-07-15,308.38,308.38,308.38,308.38
2011-07-18,311.92,311.92,311.92,311.92
2011-07-19,308.26,308.26,308.26,308.26
2011-07-20,307.21,307.21,307.21,307.21
2011-07-21,304.81,304.81,304.81,304.81
2011-07-22,301.46,301.46,301.46,301.46
2011-07-25,305.17,305.17,305.17,305.17
2011-07-26,303.06,303.06,303.06,303.06
2011-07-27,302.64,302.64,302.64,302.64
2011-07-28,303.98,303.98,303.98,303.98
2011-07-29,308.26,308.26,308.26,308.26
2011-08-01,305.4,305.4,305.4,305.4
2011-08-02,309.06,309.06,309.06,309.06
2011-08-03,313.55,313.55,313.55,313.55
2011-08-04,312.61,312.61,312.61,312.61
2011-08-05,314.84,314.84,314.84,314.84
2011-08-08,314.59,314.59,314.59,314.59
2011-08-09,316.02,316.02,316.02,316.02
2011-08-10,310.02,310.02,310.02,310.02
2011-08-11,312.19,312.19,312.19,312.19
2011-08-12,313.05,313.05,313.05,313.05
2011-08-16,307.34,307.34,307.34,307.34
2011-08-17,308.18,308.18,308.18,308.18
2011-08-18,310.86,310.86,310.86,310.86
2011-08-19,315.77,315.77,315.77,315.77
2011-08-22,311.96,311.96,311.96,311.96
2011-08-23,310.68,310.68,310.68,310.68
2011-08-24,311.11,311.11,311.11,311.11
2011-08-25,308.06,308.06,308.06,308.06
2011-08-26,308.13,308.13,308.13,308.13
2011-08-29,307.65,307.65,307.65,307.65
2011-08-30,307.64,307.64,307.64,307.64
2011-08-31,305.83,305.83,305.83,305.83
2011-09-01,309.67,309.67,309.67,309.67
2011-09-02,312.97,312.97,312.97,312.97
2011-09-05,316.17,316.17,316.17,316.17
2011-09-06,313.59,313.59,313.59,313.59
2011-09-07,313.23,313.23,313.23,313.23
2011-09-08,312.34,312.34,312.34,312.34
2011-09-09,321.91,321.91,321.91,321.91
2011-09-12,328.67,328.67,328.67,328.67
2011-09-13,330.18,330.18,330.18,330.18
2011-09-14,331.15,331.15,331.15,331.15
2011-09-15,330.02,330.02,330.02,330.02
2011-09-16,327.68,327.68,327.68,327.68
2011-09-19,332.97,332.97,332.97,332.97
2011-09-20,334.39,334.39,334.39,334.39
2011-09-21,332.46,332.46,332.46,332.46
2011-09-22,333.73,333.73,333.73,333.73
2011-09-23,329.61,329.61,329.61,329.61
2011-09-26,333.49,333.49,333.49,333.49
2011-09-27,332.44,332.44,332.44,332.44
2011-09-28,330.72,330.72,330.72,330.72
2011-09-29,334.1,334.1,334.1,334.1
2011-09-30,336.7,336.7,336.7,336.7
2011-10-03,343.23,343.23,343.23,343.23
2011-10-04,348.11,348.11,348.11,348.11
2011-10-05,346.88,346.88,346.88,346.88
2011-10-06,342.02,342.02,342.02,342.02
2011-10-07,344.16,344.16,344.16,344.16
2011-10-10,338.35,338.35,338.35,338.35
2011-10-11,339.9,339.9,339.9,339.9
2011-10-12,333.9,333.9,333.9,333.9
2011-10-13,333.16,333.16,333.16,333.16
2011-10-14,332.9,332.9,332.9,332.9
2011-10-17,331.38,331.38,331.38,331.38
2011-10-18,342.53,342.53,342.53,342.53
2011-10-19,336.99,336.99,336.99,336.99
2011-10-20,340.13,340.13,340.13,340.13
2011-10-21,344.42,344.42,344.42,344.42
2011-10-24,342.28,342.28,342.28,342.28
2011-10-25,341.06,341.06,341.06,341.06
2011-10-26,342.85,342.85,342.85,342.85
2011-10-27,344.75,344.75,344.75,344.75
2011-10-28,342.01,342.01,342.01,342.01
2011-10-31,348.36,348.36,348.36,348.36
2011-11-02,357.02,357.02,357.02,357.02
2011-11-03,354.28,354.28,354.28,354.28
2011-11-04,351.36,351.36,351.36,351.36
2011-11-07,358.33,358.33,358.33,358.33
2011-11-08,359.58,359.58,359.58,359.58
2011-11-09,362.75,362.75,362.75,362.75
2011-11-10,361.76,361.76,361.76,361.76
2011-11-14,367.17,367.17,367.17,367.17
2011-11-15,370.4,370.4,370.4,370.4
2011-11-16,365.18,365.18,365.18,365.18
2011-11-17,367.17,367.17,367.17,367.17
2011-11-18,361.42,361.42,361.42,361.42
2011-11-21,356.68,356.68,356.68,356.68
2011-11-22,353,353,353,353
2011-11-23,356.08,356.08,356.08,356.08
2011-11-24,359.48,359.48,359.48,359.48
2011-11-25,368.73,368.73,368.73,368.73
2011-11-28,359.26,359.26,359.26,359.26
2011-11-29,360.73,360.73,360.73,360.73
2011-11-30,364.54,364.54,364.54,364.54
2011-12-01,353.31,353.31,353.31,353.31
2011-12-02,354.26,354.26,354.26,354.26
2011-12-05,350.42,350.42,350.42,350.42
2011-12-06,351.05,351.05,351.05,351.05
2011-12-07,349.23,349.23,349.23,349.23
2011-12-08,353.27,353.27,353.27,353.27
2011-12-09,359.04,359.04,359.04,359.04
2011-12-12,357.59,357.59,357.59,357.59
2011-12-13,360.74,360.74,360.74,360.74
2011-12-14,361.1,361.1,361.1,361.1
2011-12-15,362.05,362.05,362.05,362.05
2011-12-16,358.09,358.09,358.09,358.09
2011-12-19,361.56,361.56,361.56,361.56
2011-12-20,361.85,361.85,361.85,361.85
2011-12-21,360.66,360.66,360.66,360.66
2011-12-22,367.78,367.78,367.78,367.78
2011-12-23,367.5,367.5,367.5,367.5
2011-12-27,367.13,367.13,367.13,367.13
2011-12-28,367.91,367.91,367.91,367.91
2011-12-29,370.4,370.4,370.4,370.4
2011-12-30,371.17,371.17,371.17,371.17
2012-01-02,377.66,377.66,377.66,377.66
2012-01-03,377.21,377.21,377.21,377.21
2012-01-04,383.41,383.41,383.41,383.41
2012-01-05,389.56,389.56,389.56,389.56
2012-01-09,379.45,379.45,379.45,379.45
2012-01-10,380.13,380.13,380.13,380.13
2012-01-11,376.29,376.29,376.29,376.29
2012-01-12,373.07,373.07,373.07,373.07
2012-01-13,370.16,370.16,370.16,370.16
2012-01-16,375.52,375.52,375.52,375.52
2012-01-17,373.92,373.92,373.92,373.92
2012-01-18,368.34,368.34,368.34,368.34
2012-01-19,362.62,362.62,362.62,362.62
2012-01-20,365.55,365.55,365.55,365.55
2012-01-23,365.3,365.3,365.3,365.3
2012-01-24,359.87,359.87,359.87,359.87
2012-01-25,358.03,358.03,358.03,358.03
2012-01-26,350.65,350.65,350.65,350.65
2012-01-27,352.3,352.3,352.3,352.3
2012-01-30,352.91,352.91,352.91,352.91
2012-01-31,350.42,350.42,350.42,350.42
2012-02-01,352.01,352.01,352.01,352.01
2012-02-02,352.49,352.49,352.49,352.49
2012-02-03,350.5,350.5,350.5,350.5
2012-02-06,353.7,353.7,353.7,353.7
2012-02-07,351.11,351.11,351.11,351.11
2012-02-08,347.18,347.18,347.18,347.18
2012-02-09,347.49,347.49,347.49,347.49
2012-02-10,349.26,349.26,349.26,349.26
2012-02-13,346.71,346.71,346.71,346.71
2012-02-14,347.89,347.89,347.89,347.89
2012-02-15,345.48,345.48,345.48,345.48
2012-02-16,354.04,354.04,354.04,354.04
2012-02-17,349.55,349.55,349.55,349.55
2012-02-20,345.71,345.71,345.71,345.71
2012-02-21,342.86,342.86,342.86,342.86
2012-02-22,340.83,340.83,340.83,340.83
2012-02-23,339.84,339.84,339.84,339.84
2012-02-24,340.89,340.89,340.89,340.89
2012-02-27,345.08,345.08,345.08,345.08
2012-02-28,342.7,342.7,342.7,342.7
2012-02-29,343.09,343.09,343.09,343.09
2012-03-01,343.72,343.72,343.72,343.72
2012-03-02,345.74,345.74,345.74,345.74
2012-03-05,349.52,349.52,349.52,349.52
2012-03-06,352.25,352.25,352.25,352.25
2012-03-07,352.41,352.41,352.41,352.41
2012-03-08,350.99,350.99,350.99,350.99
2012-03-09,350.43,350.43,350.43,350.43
2012-03-12,349.41,349.41,349.41,349.41
2012-03-13,350.15,350.15,350.15,350.15
2012-03-14,350.67,350.67,350.67,350.67
2012-03-15,349.66,349.66,349.66,349.66
2012-03-16,352.31,352.31,352.31,352.31
2012-03-19,349.18,349.18,349.18,349.18
2012-03-20,349.1,349.1,349.1,349.1
2012-03-21,346.97,346.97,346.97,346.97
2012-03-22,352.67,352.67,352.67,352.67
2012-03-23,351.26,351.26,351.26,351.26
2012-03-26,351.07,351.07,351.07,351.07
2012-03-27,347.86,347.86,347.86,347.86
2012-03-28,348.4,348.4,348.4,348.4
2012-03-29,350.17,350.17,350.17,350.17
2012-03-30,354.54,354.54,354.54,354.54
2012-04-02,353.24,353.24,353.24,353.24
2012-04-03,353.77,353.77,353.77,353.77
2012-04-04,355.95,355.95,355.95,355.95
2012-04-05,358.59,358.59,358.59,358.59
2012-04-06,358.41,358.41,358.41,358.41
2012-04-10,358.76,358.76,358.76,358.76
2012-04-11,362.66,362.66,362.66,362.66
2012-04-12,361.17,361.17,361.17,361.17
2012-04-13,359.92,359.92,359.92,359.92
2012-04-16,363.86,363.86,363.86,363.86
2012-04-17,361.85,361.85,361.85,361.85
2012-04-18,362.8,362.8,362.8,362.8
2012-04-19,363.96,363.96,363.96,363.96
2012-04-20,362.98,362.98,362.98,362.98
2012-04-23,365.31,365.31,365.31,365.31
2012-04-24,365.72,365.72,365.72,365.72
2012-04-25,355.51,355.51,355.51,355.51
2012-04-26,351.45,351.45,351.45,351.45
2012-04-27,352.44,352.44,352.44,352.44
2012-04-30,351.55,351.55,351.55,351.55
2012-05-02,349.61,349.61,349.61,349.61
2012-05-04,350.78,350.78,350.78,350.78
2012-05-07,355.68,355.68,355.68,355.68
2012-05-08,356.09,356.09,356.09,356.09
2012-05-09,358.59,358.59,358.59,358.59
2012-05-10,360.1,360.1,360.1,360.1
2012-05-11,360.5,360.5,360.5,360.5
2012-05-14,364.99,364.99,364.99,364.99
2012-05-15,365.5,365.5,365.5,365.5
2012-05-16,371.25,371.25,371.25,371.25
2012-05-17,370.08,370.08,370.08,370.08
2012-05-18,371.95,371.95,371.95,371.95
2012-05-21,368.31,368.31,368.31,368.31
2012-05-22,366.71,366.71,366.71,366.71
2012-05-23,375.12,375.12,375.12,375.12
2012-05-24,375.45,375.45,375.45,375.45
2012-05-25,373.08,373.08,373.08,373.08
2012-05-28,372.28,372.28,372.28,372.28
2012-05-29,373.91,373.91,373.91,373.91
2012-05-30,373.74,373.74,373.74,373.74
2012-05-31,375.48,375.48,375.48,375.48
2012-06-01,376.94,376.94,376.94,376.94
2012-06-04,376.28,376.28,376.28,376.28
2012-06-05,370.89,374.13,370.5,373.32
2012-06-06,372.47,373.06,366.48,367.17
2012-06-07,366.83,368.22,362.02,365.45
2012-06-08,366.53,368.67,365.59,365.63
2012-06-11,361.81,367.25,360.9,367.15
2012-06-12,368.63,372.03,366.23,371.27
2012-06-13,369.36,369.65,363.54,364.23
2012-06-14,365.06,367.59,363.63,364.4
2012-06-15,362.74,365.38,361.97,363.68
2012-06-18,358.7,364.77,358.12,363.07
2012-06-19,361.81,363.08,355.61,356.53
2012-06-20,356.54,357.23,353.58,354.4
2012-06-21,354.2,357.63,352.13,357.43
2012-06-22,357.61,358.19,355.22,356.47
2012-06-25,358.22,358.68,357.3,358.32
2012-06-26,357.74,359.45,356.7,357.82
2012-06-27,357.1,360.01,356.84,357.11
2012-06-28,356.71,361.99,356.59,361.74
2012-06-29,356.64,358.87,352.74,354.6
2012-07-02,356.01,357.05,352.29,355.14
2012-07-03,355.3,356.94,353.27,354.16
2012-07-04,354.27,355.89,353.96,355.24
2012-07-05,355.65,360.2,355.62,358.71
2012-07-06,359.04,365.21,358.06,364.68
2012-07-09,364.61,365.14,362.77,363.84
2012-07-10,363.78,364.8,361.36,364.37
2012-07-11,365.02,366.56,363.47,365.61
2012-07-12,365.61,366.6,364.46,366.17
2012-07-13,366.21,367.95,364.76,365.91
2012-07-16,366.01,367.65,365.86,366.54
2012-07-17,366.92,367.38,363.58,364.91
2012-07-18,364.37,364.72,361.92,362.95
2012-07-19,362.98,365.14,360.54,363.58
2012-07-20,363.96,368.48,363.52,367.4
2012-07-23,369.22,371.07,367.44,368.27
2012-07-24,367.8,372.8,367.58,372.78
2012-07-25,372.13,373.03,366.06,368.2
2012-07-26,367.36,367.9,361.45,362
2012-07-27,361,364.38,356.23,357.44
2012-07-30,359.54,360.07,355.16,355.63
2012-07-31,356.21,358.85,354.2,358.44
2012-08-01,357.9,358.84,354.94,355.67
2012-08-02,356.15,359.54,352.9,358.92
2012-08-03,356.71,357.26,349.32,350.81
2012-08-06,350.56,350.83,345.9,346.57
2012-08-07,346.14,349.69,345.96,348.68
2012-08-08,348.82,352.3,348.2,350.6
2012-08-09,350.5,352.33,349.7,351.79
2012-08-10,352.18,354.63,352.03,353.36
2012-08-13,353.82,355.6,353.56,355.2
2012-08-14,354.31,354.94,353.32,354.59
2012-08-15,354.37,356.66,353.96,355.27
2012-08-16,354.97,356.27,352.84,353.08
2012-08-17,352.92,355.96,352.51,353.44
2012-08-20,353.75,354.32,351.51,351.83
2012-08-21,351.73,351.78,347.24,348.16
2012-08-22,350.19,352.25,349.65,351.23
2012-08-23,350.8,351.14,347.97,349.64
2012-08-24,350.06,352.89,348.78,350.31
2012-08-27,351.17,351.5,349.93,350.41
2012-08-28,351.17,355.57,349.45,353.54
2012-08-29,353.79,358.81,353.55,358.05
2012-08-30,357.26,361.24,357.22,359.61
2012-08-31,358.63,359.32,355.63,357.94
2012-09-03,358.77,360.34,358.2,358.64
2012-09-04,358.31,359.87,357.45,359.27
2012-09-05,359.48,361.56,358.46,358.99
2012-09-06,358.25,365.71,356.47,361.56
2012-09-07,361.28,363.24,355.43,356.22
2012-09-10,356.28,357.6,355.37,356.02
2012-09-11,357.28,357.88,352.18,352.21
2012-09-12,352.26,354.48,351.07,353.55
2012-09-13,352.35,355.74,350.94,351.59
2012-09-14,349.09,350.58,346.82,348.07
2012-09-17,347.95,351.08,347.41,350.65
2012-09-18,351,353.5,350.92,352.56
2012-09-19,351.15,353.41,351.05,351.29
2012-09-20,354.07,355.95,353.25,353.82
2012-09-21,353.12,354.02,351.5,351.82
2012-09-24,353.33,356.29,353.18,354.45
2012-09-25,355.5,357.29,354.25,356.1
2012-09-26,357.26,359.82,357.2,358.08
2012-09-27,357.15,359.66,356.81,356.99
2012-09-28,356.92,358.99,354.96,357.2
2012-10-01,358.77,358.88,355.58,357.29
2012-10-02,357.6,358.87,355.92,356.88
2012-10-03,357.51,357.75,355.35,356.01
2012-10-04,356.06,356.19,353.49,353.61
2012-10-05,354.24,354.84,349.53,349.88
2012-10-08,350.45,352.34,349.39,349.58
2012-10-09,349.63,352.18,349.39,351.82
2012-10-10,352.23,352.75,349.71,350.42
2012-10-11,351.74,351.98,348.34,349.13
2012-10-12,348.8,348.86,347.02,347.56
2012-10-15,348.08,348.14,344.56,346.28
2012-10-16,345.29,345.38,342.41,342.9
2012-10-17,342.2,344.08,341.67,342.09
2012-10-18,342.04,343.28,339.25,341.63
2012-10-19,341.14,343.98,340.96,342.73
2012-10-22,342.18,343.88,341.35,342.81
2012-10-23,343.01,347.07,343.01,345.09
2012-10-24,345.72,347.49,345.01,347.07
2012-10-25,346.39,348.37,344.82,347.5
2012-10-26,348.43,353.1,348.41,350.6
2012-10-29,351.59,355.22,351.49,353.93
2012-10-30,353.82,353.84,350.72,351.39
2012-10-31,352.14,352.8,350.15,352.3
2012-11-01,352.82,353.6,349.94,351.06
2012-11-02,351.18,352.14,349.8,351.69
2012-11-05,351.47,353.27,350.86,352.74
2012-11-06,353.2,354.22,351.27,351.89
2012-11-07,350.82,354.34,349.38,353.8
2012-11-08,354,357.29,354,356.75
2012-11-09,356.34,356.82,353.9,354.32
2012-11-12,353.91,354.39,353.18,354.04
2012-11-13,355.3,357.41,354.52,355.43
2012-11-14,355.6,356.08,353.65,354.39
2012-11-15,355.15,355.56,351.3,353.4
2012-11-16,353.56,355.03,353.43,354.01
2012-11-19,354.3,354.42,348.61,349.58
2012-11-20,350.61,350.94,348.52,348.97
2012-11-21,349.88,350.93,348.09,348.57
2012-11-22,348.2,348.5,344.9,345.81
2012-11-23,345.44,349,344.71,348.5
2012-11-26,348.25,348.68,347.12,347.8
2012-11-27,346.53,348.33,345.6,346.95
2012-11-28,347.44,348.59,346.83,347.2
2012-11-29,347.3,347.38,343.61,345.72
2012-11-30,345.37,347.07,344.48,346.32
2012-12-03,345.87,348.56,345.42,348.55
2012-12-04,347.97,348.59,346.76,347.93
2012-12-05,347.77,348.81,346.76,347.75
2012-12-06,348.65,351.09,347.9,350.45
2012-12-07,350.55,352.12,350.31,350.58
2012-12-10,351.49,352.69,351.32,351.76
2012-12-11,351.19,351.54,348.58,349.21
2012-12-12,348.92,350.18,348.03,348.13
2012-12-13,347.37,350.18,347.33,349.18
2012-12-14,348.61,350.26,348.1,348.27
2012-12-17,348.81,355.31,348.6,354.43
2012-12-18,354.66,357.19,353.26,353.42
2012-12-19,352.45,353.34,350.74,351.33
2012-12-20,352.25,352.35,349.93,350.08
2012-12-21,351.16,355.68,350.72,354.9
2012-12-24,355.26,358.98,353.49,358.11
2012-12-26,358.07,361.1,357.03,357.81
2012-12-27,356.96,358.54,353.08,354.6
2012-12-28,354.84,355.98,353.78,355.02
2012-12-31,356.02,359.11,355.52,358.32
2013-01-02,357.06,360.58,356.66,358.32
2013-01-03,359.71,360.29,354.81,355.14
2013-01-04,356.23,359.58,355.79,356.84
2013-01-07,357.22,359.89,356.61,357.59
2013-01-08,357.52,359.57,356.65,357.97
2013-01-09,357.72,358.15,354.58,354.98
2013-01-10,355.52,357.28,354.39,356.91
2013-01-11,357.42,360.84,356.89,357.22
2013-01-14,357.31,359.9,354.44,354.91
2013-01-15,355.06,355.49,352.36,353.78
2013-01-16,355.96,356.45,353.21,355.26
2013-01-17,354.23,354.97,349.63,349.78
2013-01-18,348.99,350.73,348.15,348.81
2013-01-21,348.98,349.25,347.58,347.88
2013-01-22,347.55,352.05,346.92,350.05
2013-01-23,349.85,351.56,348.39,349.8
2013-01-24,349.23,351.38,347.27,348.11
2013-01-25,347.73,350.69,346.66,349.26
2013-01-28,348.42,350.49,346.99,347.28
2013-01-29,347.38,348.49,344.53,345.36
2013-01-30,345.25,345.44,342.39,343.24
2013-01-31,342.89,343.5,339.56,341.73
2013-02-01,340.56,340.79,334.63,336.02
2013-02-04,336.55,341.38,335.76,340.93
2013-02-05,342.44,342.44,335.49,335.73
2013-02-06,338.4,341.36,338.22,340.53
2013-02-07,340.4,343.95,339.25,342.65
2013-02-08,342.89,345.83,342.43,343.6
2013-02-11,342.8,342.96,339.06,339.67
2013-02-12,339.89,341.59,336.77,337.31
2013-02-13,338.01,338.11,332.71,334.76
2013-02-14,335.2,340.54,335.12,338.57
2013-02-15,338.54,340.67,338.09,339.96
2013-02-18,339.05,339.77,336.97,337.44
2013-02-19,337.33,338.41,334.8,335.07
2013-02-20,334.75,334.78,331.45,333.33
2013-02-21,333.38,338.8,333.22,338.06
2013-02-22,338.57,340.64,336.33,339.69
2013-02-25,336.39,337.68,332.96,336.9
2013-02-26,342.12,343.57,339.67,342.48
2013-02-27,340.54,343.18,340.28,341.18
2013-02-28,340.97,343.69,340.77,342.38
2013-03-01,342.54,343.76,339.18,339.57
2013-03-04,340.82,346.25,340.78,346.05
2013-03-05,344.88,348.35,344.61,345.94
2013-03-06,345.44,347.1,344.66,346.52
2013-03-07,345.96,346.25,341.7,342.33
2013-03-08,341.97,345.13,339.59,344.28
2013-03-11,343.23,348.38,342.85,345.36
2013-03-12,345.21,350.3,344.96,349.7
2013-03-13,350.8,353.21,349.38,349.77
2013-03-14,351.02,353.64,350.57,351.98
2013-03-15,351.64,354.13,351.61,353.09
2013-03-18,358.17,359.79,355.55,356.55
2013-03-19,357.01,359.13,355.31,358.18
2013-03-20,357.65,357.87,354.2,355.16
2013-03-21,355.85,360.4,355.25,360.05
2013-03-22,361.43,362.16,358.58,359.77
2013-03-25,358.69,361.77,356.53,360.72
2013-03-26,361.12,361.4,356.67,358.34
2013-03-27,358.86,360.28,357.68,359.04
2013-03-28,358.81,361.61,358.57,360.07
2013-04-02,359.87,360.21,355.29,355.74
2013-04-03,355.72,356.68,353.51,356.64
2013-04-04,356.21,358.28,351.81,354.91
2013-04-05,354.77,355.56,351.78,352.08
2013-04-08,352.33,353.27,347.64,347.82
2013-04-09,347.36,349.18,346.95,347.68
2013-04-10,348.1,348.98,345.99,347.53
2013-04-11,347.83,349.61,346.92,347.49
2013-04-12,347.73,349.22,345.2,345.2
2013-04-15,346.27,346.98,342.94,344.67
2013-04-16,345.08,346.33,341.43,342.21
2013-04-17,341.97,345.76,339.81,345.36
2013-04-18,344.3,349.11,343.87,348.93
2013-04-19,348.89,351.23,347.12,347.63
2013-04-22,347.97,350.98,346.91,349.8
2013-04-23,349.48,355.24,348.84,351.43
2013-04-24,351.03,353.74,350.21,352.94
2013-04-25,352.81,357.78,352.72,356.27
2013-04-26,356.81,359.19,356.44,358.86
2013-04-29,358.84,358.93,352.17,354.55
2013-04-30,354.1,355.79,353.01,353.23
2013-05-01,353.27,353.38,351.35,352.58
2013-05-02,352.47,353.86,349.84,351.53
2013-05-03,351.46,352.13,348.83,351.41
2013-05-06,351.49,353.38,351.11,352.62
2013-05-07,352.27,353.86,348.55,350
2013-05-08,349.51,350.04,345.13,346.11
2013-05-09,345.69,347.57,345.28,346.29
2013-05-10,346.77,348.49,345.8,347.17
2013-05-13,345.93,348.04,345.93,346.94
2013-05-14,346.32,348.87,345.07,345.9
2013-05-15,346.56,347.5,343.68,344.53
2013-05-16,344.35,345.82,342.93,345.57
2013-05-17,345.18,346.2,343.28,344.26
2013-05-20,343.37,344.44,342.19,343.78
2013-05-21,343.74,344.24,339.65,339.95
2013-05-22,339.23,339.94,335.62,338.69
2013-05-23,339.68,342.18,339.18,339.65
2013-05-24,339.42,339.87,336.89,338.74
2013-05-27,338.37,338.82,337.19,337.65
2013-05-28,337.61,338.28,333.63,335.24
2013-05-29,335.59,339.21,335.12,338.38
2013-05-30,337.9,343.83,337.52,342.78
2013-05-31,343.12,347.7,342.65,346.57
2013-06-03,346.6,347.74,343.3,343.69
2013-06-04,342.55,343.86,340.32,343.56
2013-06-05,343.53,350.71,343.11,350.56
2013-06-06,350.03,352.41,348.67,351.16
2013-06-07,350.02,350.7,345.88,346.63
2013-06-10,347.84,352.45,347.67,351.24
2013-06-11,351.57,353.21,348.74,349.25
2013-06-12,348.88,350.81,347.09,348
2013-06-13,348.19,348.69,343.73,343.78
2013-06-14,343.48,344.5,340.71,342.5
2013-06-17,342.31,343.04,340.85,341.85
2013-06-18,342.5,343.5,340.59,342.52
2013-06-19,342.71,344.51,342.2,344.13
2013-06-20,347.31,351.15,345.94,350.1
2013-06-21,349.67,353.16,348.84,352.54
2013-06-24,350.93,353.33,350.58,351.76
2013-06-25,351.7,351.89,347.82,349.33
2013-06-26,349.96,351.04,348.7,348.73
2013-06-27,347.91,348.38,345.23,346.35
2013-06-28,345.56,345.96,343.18,344.02
2013-07-01,344.36,344.95,341.74,342.38
2013-07-02,341.83,342.85,340.53,341.42
2013-07-03,343.04,347.57,343.01,345.34
2013-07-04,344.94,347.05,341.41,342.01
2013-07-05,341.99,343.99,341.1,343.74
2013-07-08,342.77,343.5,341.21,342.65
2013-07-09,342.43,342.43,338.27,340.06
2013-07-10,340.86,342.39,339.99,342.15
2013-07-11,337.41,339.9,336.73,338.8
2013-07-12,338.56,339.64,337.06,337.09
2013-07-15,337.24,338.59,335.9,337.26
2013-07-16,336.99,338.16,335.18,336.35
2013-07-17,336.21,340.61,336.21,338.71
2013-07-18,339.36,343,339.08,342.57
2013-07-19,341.75,344.16,341.49,343.51
2013-07-22,342.54,343.19,341.68,342.39
2013-07-23,341.97,344.45,341.93,344.12
2013-07-24,343.38,345.03,341.87,344.2
2013-07-25,343.3,345.32,342.93,345.04
2013-07-26,343.95,345.05,342.79,344.09
2013-07-29,343.92,346.3,343.88,345.13
2013-07-30,345.04,345.96,343.76,343.9
2013-07-31,343.3,344.35,342.07,342.6
2013-08-01,341.54,344.32,341.41,343.85
2013-08-02,343.61,344.94,342,343.07
2013-08-05,342.63,346.44,342.63,345.59
2013-08-06,345.42,346.3,344.93,345.6
2013-08-07,344.19,349.38,343.05,348.36
2013-08-08,347.54,348.13,345.43,345.97
2013-08-09,345.19,346.34,344.19,344.5
2013-08-12,344.14,346.28,344.14,345.51
2013-08-13,344.98,349.87,344.98,347.58
2013-08-14,346.61,350.55,346.57,349.77
2013-08-15,348.76,352.36,348.76,350.75
2013-08-16,349.65,352.51,349.65,351.35
2013-08-19,351.22,353.28,351.22,352.4
2013-08-20,352.17,352.84,348.77,349.25
2013-08-21,349.53,352.22,349.53,351.91
2013-08-22,350.98,351.92,349.1,349.39
2013-08-23,349.23,349.74,346,346.24
2013-08-26,346.27,347.73,346.27,347.26
2013-08-27,347.66,350.35,347.03,349.87
2013-08-28,349.64,352.35,348.98,349.97
2013-08-29,350.3,352.5,350.3,351.56
2013-08-30,351.39,353.93,351.02,352.32
2013-09-02,353.57,354.91,352.31,353.54
2013-09-03,353.78,357.86,353.78,356.86
2013-09-04,356.7,358.13,355.56,355.6
2013-09-05,356.64,359.26,356.14,358.36
2013-09-06,358.18,358.64,355.39,356.03
2013-09-09,355.64,357.68,355.3,355.46
2013-09-10,354.35,356,353.37,355.18
2013-09-11,355.24,356.77,354.4,355.99
2013-09-12,355.93,358.99,355.93,357.18
2013-09-13,357.53,359.51,357.21,358.82
2013-09-16,357.7,358,355.35,356.47
2013-09-17,356.18,356.93,353.45,353.77
2013-09-18,353.55,357.05,353.55,355.4
2013-09-19,351.78,353.09,349.36,351.73
2013-09-20,351.31,354.89,351.31,353.32
2013-09-23,353.11,355.69,352.63,354.97
2013-09-24,354.95,356.14,353.86,355.36
2013-09-25,355.33,356.67,354.88,355.74
2013-09-26,355.79,356.76,355.23,355.9
2013-09-27,355.86,357.77,354.77,356.03
2013-09-30,357.05,357.89,354.66,355.61
2013-10-01,355.66,356.75,353.8,354.08
2013-10-02,354.03,355.95,353.09,353.81
2013-10-03,353.92,354.19,350.88,351.28
2013-10-04,351.34,351.82,350.08,350.37
2013-10-07,350.21,351.37,349.19,349.25
2013-10-08,349.22,350.6,348.8,349.65
2013-10-09,349.76,351.09,348.58,348.77
2013-10-10,348.72,349.64,347.16,347.19
2013-10-11,347.19,348.37,346.17,347.02
2013-10-14,346.85,349.58,346.82,348.36
2013-10-15,348.38,350.33,348.03,349.64
2013-10-16,349.68,350.95,346.83,347.39
2013-10-17,347.44,349.03,346.93,347.32
2013-10-18,347.47,348.7,346.29,346.81
2013-10-21,346.92,347.85,346.04,346.19
2013-10-22,346.19,347.21,343.6,343.88
2013-10-23,343.83,344.43,342.31,342.67
2013-10-24,342.64,344.75,341.77,342.22
2013-10-25,342.3,344.25,342.05,342.41
2013-10-28,341.86,343.49,341.74,342.13
2013-10-29,342.14,343.33,340.99,342.79
2013-10-30,342.79,343.55,341.85,342.96
2013-10-31,342.95,348.99,342.65,348.49
2013-11-01,348.4,351.56,348.18,351.17
2013-11-04,350.65,351.4,347.47,349.29
2013-11-05,349.3,354.41,349.27,353.54
2013-11-06,353.52,354.2,352.31,352.71
2013-11-07,352.69,357.05,351.94,355.78
2013-11-08,355.68,356.88,353.98,355.11
2013-11-11,354.75,356.05,354.02,355.55
2013-11-12,355.54,356.58,353.21,353.3
2013-11-13,353.3,356.84,352.73,354.83
2013-11-14,354.82,356.88,354.11,355.15
2013-11-15,355.12,357.1,355.08,356.11
2013-11-18,355.82,356.6,353.07,353.86
2013-11-19,353.86,354.64,352.88,353.09
2013-11-20,353.09,356.71,352.48,356
2013-11-21,355.99,357.91,355.67,357.38
2013-11-22,357.45,357.88,356.55,357.21
2013-11-25,356.94,358,355.91,356.13
2013-11-26,355.95,357.15,355.36,356.3
2013-11-27,356.37,359.07,355.66,358.54
2013-11-28,358.53,360.48,358.12,359.37
2013-11-29,359.41,363.12,359.27,363.02
2013-12-02,362.88,367,362.14,366.28
2013-12-03,366.5,367.23,364.33,364.53
2013-12-04,364.53,365.44,363.09,363.17
2013-12-05,363.17,364.1,359.63,360.04
2013-12-06,360.16,361.91,357.92,358.04
2013-12-09,357.91,361.52,357.61,360.77
2013-12-10,360.84,361.54,358.48,360.45
2013-12-11,360.38,360.77,358.85,359.38
2013-12-12,359.4,361.46,358.81,359.91
2013-12-13,359.84,360.4,357.55,357.88
2013-12-16,357.31,358.38,353.61,354.16
2013-12-17,354.2,355.15,352.34,352.46
2013-12-18,352.57,357.35,352.5,356.95
2013-12-19,356.95,359.27,356.29,357.92
2013-12-20,357.86,358.47,356.53,356.58
2013-12-23,356.31,357.12,353.67,354
2013-12-24,354.41,355.86,354.19,354.79
2013-12-26,354.81,356.2,354.58,355.4
2013-12-27,355.2,355.58,352.87,355.01
2013-12-30,354.66,356.43,353.3,353.96
2013-12-31,353.96,357.75,353.54,357.15
2014-01-02,357.4,361.34,356.72,357.72
2014-01-03,357.72,360.97,357.54,360.82
2014-01-06,360.18,361.24,358.98,360.06
2014-01-07,359.98,362.32,359.72,360.86
2014-01-08,360.84,364.01,360.48,362.91
2014-01-09,362.92,363.5,361.53,362.21
2014-01-10,362.26,362.36,359.41,359.85
2014-01-13,359.54,360,357.12,357.5
2014-01-14,357.52,360.72,357.48,358.67
2014-01-15,358.82,362.31,358.63,360.73
2014-01-16,360.73,361.66,360,360.44
2014-01-17,360.5,365.54,359.98,365.02
2014-01-20,364.6,366.64,364.4,365.47
2014-01-21,365.57,368.61,365.21,367.26
2014-01-22,367.24,370.35,366.97,369.64
2014-01-23,369.61,371.01,368.81,370.45
2014-01-24,370.43,372.54,366.36,367.4
2014-01-27,365.74,371.3,364.89,370.78
2014-01-28,370.82,371.4,366.24,366.73
2014-01-29,366.73,376.18,366.58,374.13
2014-01-30,374.11,378.95,374.02,375.91
2014-01-31,376.05,382.64,375.26,380.07
2014-02-03,380.03,381.68,376.34,378.02
2014-02-04,378.14,378.53,371.74,372.59
2014-02-05,372.61,373.51,369.04,372.08
2014-02-06,372.08,373.24,367.96,368.38
2014-02-07,368.41,372.12,368.19,370
2014-02-10,369.67,375.07,369.56,373.58
2014-02-11,373.73,375.68,371,373.17
2014-02-12,373.27,377.62,371.26,377.53
2014-02-13,377.5,381.83,376.54,378
2014-02-14,377.98,378.97,375.61,377.3
2014-02-17,377.11,378.11,375.14,375.37
2014-02-18,375.32,377.52,373.75,375.84
2014-02-19,375.98,381.06,375.53,380.08
2014-02-20,380.11,382.72,377.85,377.9
2014-02-21,378.03,379.4,374.82,375.58
2014-02-24,375.02,376.56,374.35,375.6
2014-02-25,375.58,377,373.92,374.05
2014-02-26,374.05,378.46,373.89,377.63
2014-02-27,377.59,379.83,376.42,376.72
2014-02-28,376.76,379,374.39,375.78
2014-03-03,377.27,381.09,377,379.7
2014-03-04,379.79,380.05,375.79,375.79
2014-03-05,375.96,377.49,375.29,376.45
2014-03-06,376.51,376.93,372.4,372.61
2014-03-07,372.6,377.01,372.35,376.23
2014-03-10,375.54,376.67,373.45,374.17
2014-03-11,374.26,376.54,373.74,375.71
2014-03-12,375.67,377.52,374.2,374.64
2014-03-13,374.63,376.44,372.4,375.72
2014-03-14,375.75,377.07,372.31,372.82
2014-03-17,373.31,375.34,371.86,371.91
2014-03-18,371.9,373.9,369.39,369.83
2014-03-19,369.86,373.37,369.19,372.69
2014-03-20,372.79,374.91,372.1,372.67
2014-03-21,372.57,374.92,372.38,373.78
2014-03-24,373.78,374.96,372.64,372.79
2014-03-25,372.79,374.22,371.76,372.14
2014-03-26,372.14,375.56,371.94,374.91
2014-03-27,374.95,377.78,374.57,374.98
2014-03-28,374.97,376.21,372.24,373.11
2014-03-31,373.11,373.29,369.72,371.25
2014-04-01,371.21,372.12,369.46,369.62
2014-04-02,369.64,371.88,369.42,370.38
2014-04-03,370.3,372.08,369.22,370.92
2014-04-04,370.92,371.59,369.41,369.64
2014-04-07,369.24,371.45,369.07,370.21
2014-04-08,370.21,370.68,368.36,369.86
2014-04-09,369.84,371.79,369.09,370.06
2014-04-10,369.99,370.55,368.1,369.16
2014-04-11,369.3,370.38,367.43,369.4
2014-04-14,368.63,372.4,368.35,371.06
2014-04-15,371.09,374.49,370.94,373.19
2014-04-16,373.18,375.28,372.15,374.14
2014-04-17,374.16,375.21,371.73,372.29
2014-04-21,372.25,374.34,371.97,373.78
2014-04-22,373.72,374.79,373.01,373.28
2014-04-23,373.25,373.66,372.37,372.45
2014-04-24,372.43,376.29,372.28,374.81
2014-04-25,374.81,376.78,374.66,376.41
2014-04-28,375.68,376.77,375.11,375.54
2014-04-29,375.57,376.54,374.29,375.1
2014-04-30,375.01,375.68,372.69,373.21
2014-05-02,372.85,374.45,372.05,374.08
2014-05-05,373.91,374.72,373.46,374.44
2014-05-06,374.44,375.09,373.17,373.43
2014-05-07,373.32,374.64,370.7,370.94
2014-05-08,370.94,371.61,368.36,370.35
2014-05-09,370.29,372.46,370.01,372.16
2014-05-12,371.86,372.57,370.9,371.75
2014-05-13,371.68,373.13,371.28,372.44
2014-05-14,372.43,373.15,370.24,370.42
2014-05-15,370.56,375.25,369.98,374.81
2014-05-16,374.81,375.48,373.29,374.39
2014-05-19,374,375.17,372.96,373.27
2014-05-20,373.34,375.69,373.13,374.14
2014-05-21,374.18,376.48,373.81,374.28
2014-05-22,374.24,375.37,373.71,374.03
2014-05-23,373.81,375.31,372.47,372.71
2014-05-26,373.03,374.01,372.57,373.23
2014-05-27,373.22,375.43,372.72,373.66
2014-05-28,373.69,374.76,372.94,373.13
2014-05-29,373.03,373.84,370.75,371.17
2014-05-30,371.27,372.9,371.15,372.03
2014-06-02,371.45,374.46,371.01,373.92
2014-06-03,373.9,375.67,373.35,374.84
2014-06-04,374.83,376.17,374.54,375.35
2014-06-05,375.35,376.05,372.77,372.84
2014-06-06,372.99,374.78,371.94,372.5
2014-06-09,371.97,376.03,371.73,374.25
2014-06-10,374.26,377.49,373.99,376.34
2014-06-11,376.45,379.36,376.36,378.58
2014-06-12,378.54,383.17,378.27,382.97
2014-06-13,382.91,384.81,382.87,384.55
2014-06-16,384.13,385.97,383.85,384.27
2014-06-17,384.33,385.5,383.78,384.62
2014-06-18,384.6,386.03,382.08,382.65
2014-06-19,382.68,383.56,380.48,383.09
2014-06-20,383.15,384.04,382.62,382.89
2014-06-23,382.6,383.32,381.35,381.5
2014-06-24,381.45,382.56,380.51,381.59
2014-06-25,381.63,382.93,380.97,382.1
2014-06-26,382.14,386.95,381.73,385.64
2014-06-27,385.59,386.85,384.96,386.59
2014-06-30,385.61,387.01,384.93,386.49
2014-07-01,386.46,391.32,386.32,390.5
2014-07-02,390.39,392.33,389.79,391.62
2014-07-03,391.46,392.55,389.99,390.06
2014-07-04,390.24,392.1,389.97,391.4
2014-07-07,390.76,392.29,389.6,390.17
2014-07-08,390.12,390.9,388.23,388.52
2014-07-09,388.52,389.8,388.12,389.09
2014-07-10,388.99,390.86,388.67,389.74
2014-07-11,389.77,391.04,389.59,389.86
2014-07-14,389.7,390.29,387.03,387.26
2014-07-15,387.25,391.12,387.18,390.45
2014-07-16,390.44,391.86,390.33,391.74
2014-07-17,391.64,393.78,390.69,393.24
2014-07-18,393.26,393.38,390.53,391.17
2014-07-21,390.58,391.32,389.98,390.09
2014-07-22,390.1,392.05,389.34,389.55
2014-07-23,389.53,390.56,388,388.53
2014-07-24,388.52,390.41,387.27,387.94
2014-07-25,387.97,389.85,387.71,389.71
2014-07-28,389.31,390.48,389.03,390.31
2014-07-29,390.23,392.9,389.66,392.44
2014-07-30,392.41,394,392.21,392.54
2014-07-31,392.49,396.49,392.28,395.59
2014-08-01,395.6,396.3,391.91,391.93
2014-08-04,392.05,394.02,391.84,393.2
2014-08-05,393.22,398.41,392.57,397.73
2014-08-06,397.78,400.2,396.7,396.89
2014-08-07,396.99,398.7,395.17,396.89
2014-08-08,396.97,397.99,390.83,391.29
2014-08-11,391.24,393.6,390.94,392.98
2014-08-12,392.97,395.54,392.37,394.13
2014-08-13,394.11,395.98,390.84,391.09
2014-08-14,391.1,392.02,387.82,389.35
2014-08-15,389.39,391.78,388.83,391.43
2014-08-18,391.5,392.99,391.05,392.07
2014-08-19,392.07,393.04,390.18,390.3
2014-08-20,390.23,393.97,390.18,392.98
2014-08-21,393.02,393.55,390.93,390.99
2014-08-22,390.97,392.53,390.71,391.78
2014-08-25,392.35,394.1,392.07,392.97
2014-08-26,392.9,393.7,392.64,393.01
2014-08-27,393,393.87,392.06,392.22
2014-08-28,392.23,398.17,392.02,395.94
2014-08-29,395.94,398.43,395.64,397.38
2014-09-01,397.42,399.61,396.9,397.28
2014-09-02,397.28,397.77,395.1,395.13
2014-09-03,395.22,395.78,392.32,392.34
2014-09-04,392.36,396.59,391.6,394.67
2014-09-05,394.62,395.63,394.07,395.34
2014-09-08,391.27,393.84,390.23,392.81
2014-09-09,392.84,396.19,392.23,393.88
2014-09-10,393.94,395.78,391.9,394.83
2014-09-11,394.9,396.06,393.57,395.14
2014-09-12,394.96,396.06,393.84,395.17
2014-09-15,394.63,396.2,393.52,393.65
2014-09-16,393.78,394.44,392.37,393.94
2014-09-17,393.95,396.8,392.9,396.36
2014-09-18,396.32,397.51,394.17,395.99
2014-09-19,396.06,398.41,394.32,395.04
2014-09-22,394.79,398.07,394.7,397.3
2014-09-23,397.29,397.76,393.8,396.35
2014-09-24,396.17,396.86,395.08,396
2014-09-25,395.95,399.58,395.48,398.47
2014-09-26,398.51,400.57,397.4,399.86
2014-09-29,398.81,400.54,398.04,398.16
2014-09-30,398.11,399.61,397.71,398.49
2014-10-01,398.52,399.89,396.51,396.78
2014-10-02,396.75,397.65,394.25,394.64
2014-10-03,394.55,395.79,392.99,395.52
2014-10-06,394.98,395.42,390.29,390.59
2014-10-07,390.61,392.91,390.13,391.05
2014-10-08,391.03,392.31,388.5,388.87
2014-10-09,388.85,389.94,387.95,388.23
2014-10-10,388.21,389.39,387.46,389.05
2014-10-13,388.4,388.85,384.96,385.38
2014-10-14,385.49,387.16,383.94,384.13
2014-10-15,384.16,385.81,381.77,383.13
2014-10-16,383.18,389.34,382.23,385.24
2014-10-17,385.23,386.94,384.57,385.23
2014-10-20,385.36,388.23,385.18,387.42
2014-10-21,387.47,388.94,386.68,387.77
2014-10-22,387.73,390.02,386.28,388.96
2014-10-23,389.02,391.15,387.56,389.58
2014-10-24,389.56,391.87,389.24,391.45
2014-10-27,390.36,392.67,390,392.07
2014-10-28,392.03,392.97,390.26,390.44
2014-10-29,390.44,392.76,390.14,391.55
2014-10-30,391.52,393.93,389.79,390
2014-10-31,390.08,393.97,389.94,392.79
2014-11-03,393.01,395.88,392.58,394.03
2014-11-04,394.06,395.41,393.1,393.77
2014-11-05,393.8,397.84,392.63,396.62
2014-11-06,396.64,397.34,393.95,395.96
2014-11-07,395.93,396.49,393.53,393.69
2014-11-10,392.94,393.83,390.16,391.37
2014-11-11,391.18,393.04,390.94,392.07
2014-11-12,392,394.09,387.99,388.36
2014-11-13,387.89,388.55,384.2,384.33
2014-11-14,384.32,385.52,382.61,382.92
2014-11-17,382.66,385.07,382.2,384.4
2014-11-18,384.41,384.6,380.58,380.62
2014-11-19,380.69,381.83,379.3,381.06
2014-11-20,380.94,381.98,379.78,380.65
2014-11-21,380.62,384.7,380.02,384.25
2014-11-24,384.51,385.99,383.44,385.66
2014-11-25,385.43,386.41,385.04,385.52
2014-11-26,385.53,387.94,384.73,387.33
2014-11-27,387.28,388.1,386.55,387.41
2014-11-28,387.41,388.16,384.15,384.9
2014-12-01,384.25,386.64,383.68,385.94
2014-12-02,386.05,388.02,385.59,387.64
2014-12-03,387.66,391.89,387.5,390.87
2014-12-04,390.91,391.36,387.24,388.25
2014-12-05,388.27,391.21,386.95,387.07
2014-12-08,387.24,390.41,386.85,388.91
2014-12-09,388.81,388.94,385.3,387.22
2014-12-10,387.3,389.4,386.9,387.49
2014-12-11,387.35,390.75,386.3,390.13
2014-12-12,390.16,391.04,388.06,388.46
2014-12-15,388.48,390.17,387.17,388.21
2014-12-16,388.16,395.43,387.69,392.73
2014-12-17,392.73,397.57,392.12,396.32
2014-12-18,396.26,401.46,395.23,401.07
2014-12-19,401.08,403.97,398.77,402.51
2014-12-22,403.01,403.85,399.19,399.44
2014-12-23,399.27,402.8,398.61,402.37
2014-12-24,402.41,404.33,400.97,403.4
2014-12-26,403.12,405.34,402.78,405.2
2014-12-29,403.87,404.75,399.68,400.78
2014-12-30,400.85,402.84,400.78,402.39
2014-12-31,402.34,407.86,402.09,406.88
2015-01-02,406.1,409.93,405.48,405.67
2015-01-05,405.88,409.69,404.88,405.46
2015-01-06,405.28,408.09,404.49,407.08
2015-01-07,406.97,409.04,405.03,405.56
2015-01-08,405.62,406.82,403.56,403.74
2015-01-09,403.75,407.55,403.41,405.7
2015-01-12,404.63,409.05,404.4,406.54
2015-01-13,406.74,411.04,406.06,409.56
2015-01-14,409.63,413.76,408.93,412.62
2015-01-15,412.76,425.14,411.61,421.25
2015-01-16,421.29,423.15,417.06,417.39
2015-01-19,417.59,419.44,414.82,416.09
2015-01-20,415.95,417.39,413.88,414.18
2015-01-21,414.28,415.17,407.1,410.88
2015-01-22,410.9,414.54,410.34,412.14
2015-01-23,412.08,417.82,411.9,413.77
2015-01-26,416.97,418.67,413.56,417.21
2015-01-27,417.22,418.79,414.65,415.34
2015-01-28,415.4,419.61,414.35,419.46
2015-01-29,419.41,420.29,412.23,413.43
2015-01-30,413.4,415.34,411.84,414
2015-02-02,414.54,414.91,411.12,411.43
2015-02-03,411.42,412.14,406.13,407.59
2015-02-04,407.84,414.12,407.47,413.29
2015-02-05,413.23,414.3,407.59,409.58
2015-02-06,409.6,412.14,408.34,411.65
2015-02-09,411.81,415.59,410.58,413.11
2015-02-10,413.13,418.98,412.82,415.75
2015-02-11,415.79,420.12,414.65,415.47
2015-02-12,415.13,416.95,411.83,412.32
2015-02-13,412.25,414.1,410.99,413.55
2015-02-16,413.74,416.04,412.45,414.89
2015-02-17,414.92,416.32,413,413.82
2015-02-18,413.75,417.73,413.6,413.99
2015-02-19,413.9,415.12,412.19,414.22
2015-02-20,414.16,416.81,411.34,412.08
2015-02-23,413.02,417.06,412.15,416.37
2015-02-24,416.4,417.68,414.87,415.69
2015-02-25,415.71,417.33,414.79,416.06
2015-02-26,415.93,416.78,413.41,416.47
2015-02-27,416.46,417.91,414.93,417.51
2015-03-02,418.14,418.78,415.46,418.56
2015-03-03,418.54,421.28,417.56,420.88
2015-03-04,420.89,424.54,420.53,421.57
2015-03-05,421.58,422.73,419.2,422.06
2015-03-06,422.04,424.8,419.18,423.75
2015-03-09,423.79,425.94,421.44,425.5
2015-03-10,425.42,433.58,425.11,433.42
2015-03-11,433.38,435.52,427.7,429.39
2015-03-12,429.41,430.74,424.73,425.74
2015-03-13,425.73,430.26,425.24,429.09
2015-03-16,429.59,430.44,423,425.11
2015-03-17,425.12,425.88,421.01,422.6
2015-03-18,422.61,423.93,415.29,418.08
2015-03-19,418.06,422.93,417.15,419.66
2015-03-20,419.66,421.94,417.71,419.27
2015-03-23,418.55,419.8,413.36,414.53
2015-03-24,414.44,415.49,405.71,406.6
2015-03-25,406.6,407.67,403.95,405.74
2015-03-26,405.76,409.76,404.61,409.2
2015-03-27,409.27,413.47,408.61,410.09
2015-03-30,410.36,411.26,407.68,409.07
2015-03-31,409.252,416.045,408.697,414.65
2015-04-01,414.65,416.27,408.03,411.17
2015-04-02,411.17,412.24,407.68,408.76
2015-04-03,408.88,409.43,404.71,406.51
2015-04-06,405.78,407.84,404.9,407.12
2015-04-07,407.07,410.76,406.67,408.96
2015-04-08,408.91,410.89,406.95,408.97
2015-04-09,408.97,412.52,408.27,411.44
2015-04-10,411.44,413.23,408.27,410.17
2015-04-13,409.73,412.51,408.35,411.8
2015-04-14,411.78,412.89,409.16,411.3
2015-04-15,411.4,418.77,410.67,417.18
2015-04-16,417.2,420.84,414.31,418.65
2015-04-17,418.71,420.28,416.48,416.61
2015-04-20,416.43,418.98,413.23,413.65
2015-04-21,413.65,415.66,413.07,415.35
2015-04-22,415.35,423,413.75,421.24
2015-04-23,421.23,423.3,416.63,417.38
2015-04-24,417.27,424.61,416.47,423.99
2015-04-27,423.47,424.52,418.09,419.93
2015-04-28,419.89,422.37,419.29,420.35
2015-04-29,420.22,422.98,417.49,419.52
2015-04-30,419.51,421.89,413.98,415.32
2015-05-01,415.34,415.93,409.71,410.26
2015-05-04,410.71,412.86,409.29,411.54
2015-05-05,411.59,413.46,408.94,412.23
2015-05-06,412.2,413.86,409.57,410.57
2015-05-07,410.63,416.63,408.21,415.61
2015-05-08,415.69,419.87,414.49,417.35
2015-05-11,417.46,426.93,416.97,426.06
2015-05-12,426.12,429.08,424.03,428.55
2015-05-13,428.6,429.06,424.26,426.66
2015-05-14,426.64,427.02,423.14,423.74
2015-05-15,423.72,426.16,420.56,420.97
2015-05-18,421.03,428.23,420.68,427.17
2015-05-19,427.17,429.01,421.73,425.54
2015-05-20,425.54,430.96,425.41,429.63
2015-05-21,429.67,434.06,427.4,433.81
2015-05-22,433.88,433.89,428.72,432.35
2015-05-25,432.53,434.74,432.24,433.92
2015-05-26,433.73,437.93,433.43,436.93
2015-05-27,437.01,438.06,434.47,435.38
2015-05-28,435.43,435.68,431.25,432.13
2015-05-29,432.18,433.17,428.82,430.34
2015-06-01,430.36,433.27,428.6,429.18
2015-06-02,429.07,430.31,423.97,429.12
2015-06-03,429.17,430.51,424.51,425.4
2015-06-04,425.36,426.59,423.32,425.94
2015-06-05,425.83,429.81,422.97,428.53
2015-06-08,428.93,430.13,426.21,426.56
2015-06-09,426.55,427.11,423.07,426.58
2015-06-10,426.57,429.47,425.16,427.79
2015-06-11,427.92,430.61,427.04,428.9
2015-06-12,429.1,432.86,428.07,431.46
2015-06-15,433.72,434.68,431,431.67
2015-06-16,431.72,435.22,431.45,433.67
2015-06-17,433.68,436.32,431.76,434.39
2015-06-18,434.49,437.1,432.68,436.3
2015-06-19,436.5,439.91,435.65,438.2
2015-06-22,436.97,437.57,431.15,433.37
2015-06-23,433.43,438.82,433.08,436.01
2015-06-24,436.14,438.3,434.93,436.37
2015-06-25,436.71,439.91,435.24,439.13
2015-06-26,439.34,441.19,438.48,439.94
2015-06-29,449.01,450.24,440.06,442.51
2015-06-30,442.322,445.917,441.801,444.298
2015-07-01,444.28,445.8,439.78,443.4
2015-07-02,443.33,443.8,440.37,443.19
2015-07-03,443.2,444.39,441.16,441.42
2015-07-06,448.49,449.28,442.57,446.38
2015-07-07,446.45,448.09,443.46,445.52
2015-07-08,445.54,445.94,439.71,440.95
2015-07-09,440.95,442.57,438.27,439.19
2015-07-10,439.11,439.17,430.18,433.52
2015-07-13,435.67,438.01,431.61,436.86
2015-07-14,436.82,441.48,436.01,440.94
2015-07-15,440.95,442.67,439.76,442.15
2015-07-16,442.26,444.67,441.36,444.14
2015-07-17,444.14,445.99,441.54,444.83
2015-07-20,445.2,446.28,443.16,446.23
2015-07-21,445.65,446.26,437.15,438.15
2015-07-22,438.19,442.26,437.71,439.64
2015-07-23,439.59,440.43,437,438.68
2015-07-24,438.43,440.97,437.67,440.08
2015-07-27,439.84,440.79,433.02,435.09
2015-07-28,435.06,438.32,434.69,436.52
2015-07-29,436.51,439.31,435.5,438.98
2015-07-30,439.04,442,437.06,440.67
2015-07-31,440.64,440.89,434.1,436.64
2015-08-03,437.52,438.5,437.01,437.6
2015-08-04,437.6,443.43,437.14,442.73
2015-08-05,442.68,445.68,442.37,442.78
2015-08-06,442.76,445.63,439.31,441.59
2015-08-07,441.74,442.99,437.61,438.77
2015-08-10,438.81,441.31,437.5,440.46
2015-08-11,440.54,442.34,439.12,439.43
2015-08-12,439.5,439.88,434.19,435.38
2015-08-13,435.14,437.91,433.1,433.44
2015-08-14,433.42,437.71,433.15,437.52
2015-08-17,437.79,439.96,434.39,435.67
2015-08-18,435.06,439.33,434.23,438.9
2015-08-19,438.93,440.07,436.91,436.92
2015-08-20,436.98,440.55,435.4,435.88
2015-08-21,436.02,436.84,432.35,434.15
2015-08-24,433.25,433.87,424.12,425.73
2015-08-25,425.59,433.05,424.74,428.2
2015-08-26,428.18,433.9,426.74,432
2015-08-27,432.08,433.32,429.51,430.83
2015-08-28,431.15,433.2,428.5,432.65
2015-08-31,432.74,434,428.23,429.12
2015-09-01,429.03,429.71,424.83,425.37
2015-09-02,425.43,428.75,425.25,427.49
2015-09-03,427.45,429.78,425.61,429.06
2015-09-04,428.95,430.23,427,427.21
2015-09-07,427.29,430.69,426.63,429.86
2015-09-08,429.64,434.02,428.73,430.71
2015-09-09,430.72,434.08,429.03,431.43
2015-09-10,431.56,434.22,430.34,431.8
2015-09-11,431.77,432.11,425.62,426.14
2015-09-14,426.75,428.3,425.69,426.99
2015-09-15,427.02,428.31,424.23,425.17
2015-09-16,425.24,429.12,424.09,427.47
2015-09-17,427.59,428.86,422.3,422.89
2015-09-18,423.22,427.83,422,427.63
2015-09-21,426.95,430.69,425.16,430.59
2015-09-22,430.4,431.19,427.95,430.08
2015-09-23,429.73,430.27,424.7,425.54
2015-09-24,425.67,427.77,423.47,427.57
2015-09-25,427.62,430.05,425.58,427.03
2015-09-28,427.51,429.55,424.57,424.65
2015-09-29,424.74,425.75,421.96,422.38
2015-09-30,422.385,425.914,421.998,424.112
2015-10-01,424.11,425.52,422.33,422.88
2015-10-02,422.98,425.43,420.09,422.5
2015-10-05,422.03,423.68,419.73,423
2015-10-06,423.15,424.59,419.57,421
2015-10-07,420.97,426.03,420.34,425.91
2015-10-08,425.82,425.99,422.18,423.88
2015-10-09,423.9,424.56,418.91,420.01
2015-10-12,419.78,420.32,417.78,418.9
2015-10-13,418.74,420.24,415.5,417.63
2015-10-14,417.36,419.4,416.34,417.55
2015-10-15,417.56,421.34,416.81,419.87
2015-10-16,419.87,422.11,419.26,421.62
2015-10-19,420.83,424.5,419.94,423.05
2015-10-20,423.14,424.01,421.7,422.48
2015-10-21,422.49,425.2,421.22,423.77
2015-10-22,423.87,430.95,423.38,429.97
2015-10-23,430.03,434.91,427.38,433.47
2015-10-26,432.9,433.76,430.74,432.32
2015-10-27,432.35,433.78,431.31,432.28
2015-10-28,432.29,436.79,429.93,434.72
2015-10-29,434.79,435.55,432.27,432.84
2015-10-30,432.793,436.204,430.791,435.298
2015-11-02,434.62,438.44,433.91,437.85
2015-11-03,437.43,441.93,437.32,440.34
2015-11-04,440.3,445.79,439.91,445.16
2015-11-05,445.16,446.02,437.8,438.37
2015-11-06,438.1,442.48,436.47,441.01
2015-11-09,441.04,442.29,439.5,440.73
2015-11-10,440.72,443.06,439.43,440.79
2015-11-11,440.82,442.26,439.27,441.05
2015-11-12,441.04,443.26,439.03,440.43
2015-11-13,440.43,442.64,439.86,441.39
2015-11-16,441.89,444.3,439.96,443.81
2015-11-17,444,445.54,443.09,444.54
2015-11-18,444.56,444.88,442.65,443.47
2015-11-19,443.46,444.63,441.08,441.92
2015-11-20,441.87,443.71,441.48,443.09
2015-11-23,443.21,444.88,442.25,443.3
2015-11-24,443.26,444.48,440.62,442.14
2015-11-25,442.14,446.04,440.97,444.18
2015-11-26,444.27,445.01,443.46,444.7
2015-11-27,444.7,444.7,442.19,442.62
2015-11-30,442.527,443.396,441.422,443.044
2015-12-01,442.924,443.665,440.635,443.418
2015-12-02,443.443,443.702,436.403,437.067
2015-12-03,437.075,439.83,431.52,434.23
2015-12-04,434.06,435.56,432.72,433.82
2015-12-07,434.46,435.17,433.08,434.75
2015-12-08,434.74,434.89,431.59,432.18
2015-12-09,432.09,437.73,431.15,435.62
2015-12-10,435.611,440.538,435.145,439.853
2015-12-11,439.862,440.412,437.304,440.012
2015-12-14,438.83,439.42,434.08,437.65
2015-12-15,437.64,437.95,434.19,434.24
2015-12-16,434.241,436.447,432.924,434.304
2015-12-17,434.269,436.532,432.748,435.743
2015-12-18,435.743,436.186,429.793,431.259
2015-12-21,430.43,431.497,426.948,427.644
2015-12-22,427.637,428.539,423.248,424.805
2015-12-23,424.802,430.543,424.641,428.771
2015-12-24,428.768,431.588,427.811,431.072
2015-12-28,430.157,430.684,424.93,425.193
2015-12-29,425.211,426.653,423.234,424.358
2015-12-30,424.415,426.507,423.368,424.876
2015-12-31,424.76,430.669,423.987,427.878
2016-01-04,427.59,428.861,425.44,427.853
2016-01-05,427.884,430.615,426.945,427.942
2016-01-06,428.142,430.096,426.558,427.066
2016-01-07,427.111,427.234,420.548,420.999
2016-01-08,420.967,424.844,420.46,421.051
2016-01-11,418.837,426.142,418.364,425.127
2016-01-12,425.34,425.846,419.305,420.723
2016-01-13,420.743,423.343,417.834,418.325
2016-01-14,418.132,419.511,415.421,417.668
2016-01-15,417.682,418.212,409.296,411.493
2016-01-18,411.976,414.445,411.35,412.684
2016-01-19,412.697,415.812,408.017,408.855
2016-01-20,408.849,411.066,407.009,409.895
2016-01-21,409.932,412.977,405.174,411.55
2016-01-22,411.562,415.142,410.407,411.802
2016-01-25,411.868,412.517,409.334,410.114
2016-01-26,410.112,413.283,407.917,411.889
2016-01-27,411.864,413.459,409.805,410.331
2016-01-28,410.338,414.11,409.133,411.141
2016-01-29,411.145,414.386,406.067,409.364
2016-02-01,408.973,411.548,407.637,410.9
2016-02-02,410.953,412.564,408.443,411.68
2016-02-03,411.688,412.73,408.693,409.672
2016-02-04,409.689,409.9,402.583,403.958
2016-02-05,403.942,404.421,401.367,401.78
2016-02-08,402.723,403.581,400.13,400.303
2016-02-09,400.309,402.43,397.36,399.854
2016-02-10,399.877,403.823,398.304,401.371
2016-02-11,401.387,401.82,394.425,398.022
2016-02-12,398.167,400.201,397.166,399.346
2016-02-15,400.299,401.998,399.086,400.227
2016-02-16,400.179,402.819,398.209,399.15
2016-02-17,399.115,399.624,396.065,397.641
2016-02-18,397.634,402.065,396.771,400.022
2016-02-19,400.086,400.476,396.524,398.068
2016-02-22,396.973,397.029,392.018,393.978
2016-02-23,393.984,395.222,391.169,392.072
2016-02-24,392.072,394.353,390.193,391.931
2016-02-25,392.019,394.685,390.925,394.398
2016-02-26,394.428,395.895,392.541,394.452
2016-02-29,395.279,398.306,394.081,396.527
2016-03-01,396.521,399.009,395.741,397.431
2016-03-02,397.456,404.208,396.294,402.283
2016-03-03,402.289,402.869,398.537,400.942
2016-03-04,400.939,401.471,396.947,398.65
2016-03-07,398.844,402.057,397.849,401.374
2016-03-08,401.526,402.602,397.653,400.146
2016-03-09,400.2,403.178,398.398,399.432
2016-03-10,399.463,404.219,396.095,397.833
2016-03-11,397.814,401.773,396.698,399.437
2016-03-14,399.524,401.343,398.798,399.179
2016-03-15,399.208,399.268,395.068,395.837
2016-03-16,395.806,397.486,393.814,395.785
2016-03-17,395.768,397.898,392.501,396.904
2016-03-18,396.813,398.682,396.257,398.178
2016-03-21,397.571,398.169,395.588,397.151
2016-03-22,397.148,397.641,394.15,394.848
2016-03-23,394.872,397.192,394.24,395.227
2016-03-24,395.211,398.312,394.851,397.216
2016-03-28,397.339,399.441,396.453,398.799
2016-03-29,398.81,401.293,397.782,399.436
2016-03-30,399.301,400.902,398.217,399.289
2016-03-31,399.29,399.526,395.272,396.059
2016-04-01,396.059,396.473,390.622,391.359
2016-04-04,391.098,392.541,390.288,391.413
2016-04-05,391.388,392.22,388.398,389.331
2016-04-06,389.367,390.049,385.753,386.794
2016-04-07,386.671,387.87,384.267,386.115
2016-04-08,385.937,388.043,385.566,387.133
2016-04-11,386.822,390.084,386.132,388.906
2016-04-12,388.948,391.334,388.395,390.172
2016-04-13,390.001,392.343,389.61,391.416
2016-04-14,391.392,391.72,389.692,391.245
2016-04-15,391.137,391.973,388.951,391.448
2016-04-18,390.759,393.116,388.531,392.371
2016-04-19,392.385,394.064,391.472,392.78
2016-04-20,392.596,393.542,390.233,392.204
2016-04-21,392.239,395.155,391.578,393.099
2016-04-22,393.097,398.777,392.718,398.338
2016-04-25,399.758,401.429,397.546,400.565
2016-04-26,400.564,403.54,400.377,401.81
2016-04-27,401.716,403.728,399.659,399.667
2016-04-28,399.804,401.055,397.83,400.587
2016-04-29,400.587,401.217,397.186,397.777
2016-05-02,396.949,398.067,395.314,395.508
2016-05-03,395.55,396.603,393.739,394.727
2016-05-04,394.375,396.113,393.735,395.059
2016-05-05,395.082,397.628,394.383,397.052
2016-05-06,397.021,398.117,396.021,397.515
2016-05-09,397.401,400.101,395.689,399.522
2016-05-10,399.535,400.521,397.398,399.728
2016-05-11,399.704,399.863,397.388,399.157
2016-05-12,399.024,401.878,398.307,400.623
2016-05-13,400.599,402.225,399.482,400.297
2016-05-16,400.828,401.607,398.781,401.564
2016-05-17,401.522,403.804,400.985,402.576
2016-05-18,402.476,412.135,402.227,411.396
2016-05-19,411.378,413.646,410.395,412.442
2016-05-20,412.396,412.709,408.811,408.811
2016-05-23,407.107,410.936,406.28,409.83
2016-05-24,409.782,414.464,409.508,413.875
2016-05-25,413.954,415.318,412.578,414.045
2016-05-26,414.021,414.372,411.068,411.141
2016-05-27,411.248,413.957,410.753,412.557
2016-05-30,412.79,413.602,411.478,412.155
2016-05-31,412.179,414.313,407.191,408.198
2016-06-01,408.247,408.778,403.504,404.099
2016-06-02,404.049,405.125,402.931,404.106
2016-06-03,404.077,405.04,398.843,399.202
2016-06-06,397.748,398.226,394.718,395.702
2016-06-07,395.708,400.501,395.455,397.406
2016-06-08,397.451,397.834,394.698,395.312
2016-06-09,395.17,398.941,394.384,397.384
2016-06-10,397.329,398.934,393.03,395.806
2016-06-13,395.116,397.072,390.854,393.506
2016-06-14,393.658,396.646,392.336,395.352
2016-06-15,395.348,397.729,394.532,395.806
2016-06-16,395.778,398.973,394.049,397.287
2016-06-17,397.348,400.16,397.043,399.821
2016-06-20,400.443,407.295,400.372,405.982
2016-06-21,405.988,410.923,404.013,410.03
2016-06-22,410.043,411.613,407.88,410.278
2016-06-23,410.099,411.666,407.391,410.052
2016-06-24,410.059,411.374,381.146,390.654
2016-06-27,385.775,388.347,379.022,381.745
2016-06-28,381.746,384.193,380.01,381.116
2016-06-29,381.239,386.005,380.872,382.848
2016-06-30,382.936,384.332,376.726,377.646
2016-07-01,377.767,379.509,376.728,378.365
2016-07-04,378.143,379.235,377.066,377.349
2016-07-05,377.375,377.548,370.257,372.57
2016-07-06,372.506,372.702,367.256,368.679
2016-07-07,368.538,372.238,366.764,368.337
2016-07-08,368.281,369.502,366.872,367.982
2016-07-11,368.043,369.205,365.662,368.646
2016-07-12,368.833,376.593,368.043,375.818
2016-07-13,375.827,378.228,371.307,371.5
2016-07-14,371.53,379.933,370.682,376.807
2016-07-15,376.835,380.777,374.681,376.718
2016-07-18,377.062,378.624,376.217,377.083
2016-07-19,376.769,377.414,373.917,374.831
2016-07-20,374.773,378.58,374.046,378.195
2016-07-21,378.251,378.673,375.003,376.347
2016-07-22,376.347,377.649,371.865,374.233
2016-07-25,374.809,375.67,372.384,373.318
2016-07-26,373.346,375.209,370.28,374.438
2016-07-27,374.43,375.27,372.922,374.416
2016-07-28,374.396,374.755,368.893,370.359
2016-07-29,370.394,371.848,367.549,368.265
2016-08-01,368.236,369.678,366.826,367.03
2016-08-02,366.938,370.5,366.125,370.271
2016-08-03,370.328,371.475,369.236,371.326
2016-08-04,371.359,373.066,365.974,366.259
2016-08-05,366.267,367.816,365.309,365.823
2016-08-08,366.019,367.036,365.104,366.236
2016-08-09,366.173,366.402,362.211,363.144
2016-08-10,363.105,364.612,360.82,361.243
2016-08-11,361.469,361.79,359.328,360.488
2016-08-12,360.525,361.16,357.871,358.201
2016-08-15,358.458,359.278,355.44,356.519
2016-08-16,356.507,358.508,355.123,358.391
2016-08-17,358.324,359.683,357.519,359.145
2016-08-18,359.149,361.117,357.807,359.648
2016-08-19,359.637,360.684,356.777,358.442
2016-08-22,358.338,360.527,358.259,360.161
2016-08-23,360.164,362.133,359.87,361.814
2016-08-24,361.956,365.283,361.254,363.566
2016-08-25,363.597,364.191,361.026,361.358
2016-08-26,361.36,362.435,360.28,362.183
2016-08-29,361.793,362.29,360.725,361.664
2016-08-30,361.585,364.5,360.792,363.308
2016-08-31,363.24,366.148,362.864,364.485
2016-09-01,364.489,369.732,364.309,367.081
2016-09-02,367.099,370.13,366.661,369.637
2016-09-05,369.212,370.415,368.212,369.953
2016-09-06,369.918,371.641,368.921,368.965
2016-09-07,368.96,369.568,365.566,365.719
2016-09-08,365.715,366.081,362.748,364.246
2016-09-09,364.255,366.214,363.663,365.599
2016-09-12,365.572,367.613,364.828,367.143
2016-09-13,367.055,367.702,363.069,364.356
2016-09-14,364.377,365.161,362.859,365.108
2016-09-15,365.15,366.3,363.152,364.819
2016-09-16,364.822,365,359.208,359.369
2016-09-19,359.704,360.711,358.995,359.915
2016-09-20,359.901,360.526,357.577,359.587
2016-09-21,359.572,360.24,357.899,358.728
2016-09-22,358.926,359.3,355.472,357.128
2016-09-23,357.091,357.398,351.949,352.949
2016-09-26,353.271,354.127,351.63,354.003
2016-09-27,353.934,357.505,352.746,357.207
2016-09-28,357.068,358.648,356.029,357.527
2016-09-29,357.633,358.563,356.433,356.723
2016-09-30,356.732,359.979,355.403,355.407
2016-10-03,354.705,355.015,351.689,352.127
2016-10-04,352.219,353.063,348.701,349.055
2016-10-05,349.117,349.356,346.206,346.752
2016-10-06,346.769,347.185,343.68,343.952
2016-10-07,344.029,344.088,323.319,338.404
2016-10-10,337.972,338.992,336.47,337.547
2016-10-11,337.498,338.707,333.597,334.123
2016-10-12,334.232,340.339,334.22,338.508
2016-10-13,338.454,339.828,337.338,338.23
2016-10-14,338.193,340.107,337.625,339.157
2016-10-17,339.091,340.889,338.594,339.693
2016-10-18,339.786,344.416,339.711,343.571
2016-10-19,343.537,344.755,342.172,343.498
2016-10-20,343.493,345.047,340.619,344.556
2016-10-21,344.514,347.21,344.275,346.57
2016-10-24,346.663,347.12,345.741,346.557
2016-10-25,346.557,347.019,343.683,345.542
2016-10-26,345.553,347.102,344.603,346.771
2016-10-27,346.756,347.752,344.785,345.315
2016-10-28,345.432,345.738,343.234,343.443
2016-10-31,343.806,344.759,342.068,344.247
2016-11-01,344.185,344.987,340.056,341.051
2016-11-02,341.051,342.908,340.548,341.65
2016-11-03,341.659,347.396,341.607,344.246
2016-11-04,344.37,345.328,343.402,343.75
2016-11-07,344.037,344.434,342.618,342.805
2016-11-08,342.767,344.205,341.84,342.586
2016-11-09,342.588,348.769,339.852,347.659
2016-11-10,347.479,355.455,346.177,354.534
2016-11-11,354.773,360.955,354.194,359.452
2016-11-14,359.043,362.07,357.704,361.506
2016-11-15,361.482,362.029,355.658,359.592
2016-11-16,359.545,362.023,359.066,360.56
2016-11-17,360.41,362.456,358.465,362.007
2016-11-18,361.91,364.004,358.009,360.138
2016-11-21,360.585,364.109,357.397,362.924
2016-11-22,363.047,363.388,359.693,360.768
2016-11-23,360.77,366.756,359.593,365.577
2016-11-24,365.674,367.136,364.886,366.355
2016-11-25,366.44,366.793,362.243,364.788
2016-11-28,364.794,365.604,361.763,364.087
2016-11-29,364.03,368.06,363.529,365.568
2016-11-30,365.554,369.962,362.561,369.337
2016-12-01,369.337,375.215,368.651,371.346
2016-12-02,371.332,373.792,370.457,373.695
2016-12-05,375,377.239,370.285,371.267
2016-12-06,371.157,373.374,369.675,370.023
2016-12-07,369.908,370.216,366.909,367.824
2016-12-08,367.692,373.205,367.128,372.554
2016-12-09,372.554,375.96,371.656,375.013
2016-12-12,375.918,376.42,372.338,374.797
2016-12-13,374.793,376.837,374.032,374.13
2016-12-14,374.116,375.934,373.148,374.104
2016-12-15,374.098,376.758,372.291,372.747
2016-12-16,372.76,373.965,370.752,373.263
2016-12-19,373.491,373.609,368.435,371.1
2016-12-20,371.233,372.288,368.787,370.33
2016-12-21,370.323,370.323,367.277,367.965
2016-12-22,367.985,368.186,364.866,365.682
2016-12-23,365.678,366.475,362.233,363.106
2016-12-27,363.339,364.006,360.836,362.111
2016-12-28,362.139,364.001,361.638,362.543
2016-12-29,362.827,363.936,361.654,362.537
2016-12-30,362.635,364.052,358.348,362.086
2017-01-02,363.261,364.346,362.446,362.504
2017-01-03,362.581,366.333,362.422,363.816
2017-01-04,363.805,364.374,360.925,361.94
2017-01-05,361.93,362.294,359.563,360.7
2017-01-06,360.721,361.185,357.949,358.352
2017-01-09,357.821,358.305,353.841,354.361
2017-01-10,354.353,356.801,351.903,356.53
2017-01-11,356.582,357.665,354.352,354.957
2017-01-12,354.95,355.592,351.133,352.306
2017-01-13,352.263,353.499,350.187,351.72
2017-01-16,348.241,350.628,346.968,349.1
2017-01-17,349.097,356.865,349.011,355.979
2017-01-18,355.98,356.217,353.853,354.904
2017-01-19,354.882,358.394,354.667,357.161
2017-01-20,357.154,358.284,355.933,357.636
2017-01-23,357.899,361.697,357.294,361.315
2017-01-24,361.395,362.61,358.837,362.61
2017-01-25,362.608,365.139,361.822,364.572
2017-01-26,364.591,368.031,363.654,366.622
2017-01-27,366.551,366.901,364.655,365.252
2017-01-30,365.337,366.45,361.87,362.522
2017-01-31,362.536,363.354,360.058,361.224
2017-02-01,361.297,365.137,360.676,363.978
2017-02-02,363.939,364.102,357.979,360.043
2017-02-03,360.159,360.898,357.883,358.728
2017-02-06,358.419,360.223,358.389,359.441
2017-02-07,359.455,362.599,358.353,361.775
2017-02-08,361.779,363.481,361.123,362.138
2017-02-09,362.229,363.819,361.117,361.524
2017-02-10,361.511,362.712,360.785,361.64
2017-02-13,362.295,364.686,361.948,364.428
2017-02-14,364.441,364.645,361.464,363.324
2017-02-15,363.353,364.029,361.724,362.521
2017-02-16,362.387,362.897,359.583,359.921
2017-02-17,359.898,361.521,358.367,360.803
2017-02-20,360.503,362.177,360.308,361.703
2017-02-21,361.631,364.445,361.343,364.311
2017-02-22,364.27,365.642,362.584,363.443
2017-02-23,363.468,366.631,362.579,366.478
2017-02-24,366.414,366.638,362.989,363.767
2017-02-27,363.855,364.084,360.323,361.241
2017-02-28,361.273,362.209,360.389,360.767
2017-03-01,360.766,361.768,358.136,358.487
2017-03-02,358.417,361.701,357.991,361.557
2017-03-03,361.545,361.746,357.67,357.977
2017-03-06,357.813,358.792,356.803,358.567
2017-03-07,358.549,358.765,356.585,358.357
2017-03-08,358.325,359.31,356.62,358.973
2017-03-09,359.008,359.496,357.053,358.094
2017-03-10,358.152,358.339,356.209,356.649
2017-03-13,356.607,358.741,356.261,357.926
2017-03-14,357.917,358.005,355.349,356.637
2017-03-15,356.637,359.133,354.697,355.681
2017-03-16,355.74,357.603,353.784,355.319
2017-03-17,355.315,356.547,354.603,355.984
2017-03-20,355.87,356.535,354.067,355.145
2017-03-21,355.139,356.624,353.539,356.044
2017-03-22,355.973,357.21,355.142,356.674
2017-03-23,356.69,359.559,356.596,358.863
2017-03-24,358.848,359.532,357.269,358.596
2017-03-27,358.042,359.606,356.876,357.055
2017-03-28,357.054,358.927,356.108,356.862
2017-03-29,356.882,359.122,354.592,357.74
2017-03-30,357.728,360.835,357.483,360.14
2017-03-31,360.263,362.666,359.002,362.559
2017-04-03,363.153,363.537,360.634,360.876
2017-04-04,360.879,362.26,359.456,360.958
2017-04-05,361.119,363.656,360.522,363.499
2017-04-06,363.462,364.228,361.222,364.041
2017-04-07,364.067,364.227,361.744,362.019
2017-04-10,362.602,365.123,362.027,364.743
2017-04-11,364.701,367.728,364.197,367.417
2017-04-12,367.421,368.455,366.367,367.741
2017-04-13,367.726,369.144,367.373,368.688
2017-04-14,368.652,369.425,368.287,369.259
2017-04-17,369.55,370.715,368.434,370.105
2017-04-18,370.15,376.695,367.575,375.424
2017-04-19,375.451,375.828,373.563,374.003
2017-04-20,374.001,375.005,372.851,374.567
2017-04-21,374.58,376.088,373.625,374.04
2017-04-24,367.482,368.877,365.903,366.614
2017-04-25,366.604,367.811,365.472,366.143
2017-04-26,366.163,369.528,365.479,368.032
2017-04-27,368.1,370.539,367.615,369.726
2017-04-28,369.742,372.512,368.796,372.293
2017-05-02,368.89,370.282,368.094,369.441
2017-05-03,369.436,370.051,368.22,368.802
2017-05-04,368.855,369.011,367.128,367.653
2017-05-05,367.595,368.666,366.774,367.95
2017-05-08,367.322,369.51,367.091,368.857
2017-05-09,368.792,371.118,368.35,370.671
2017-05-10,370.65,371.882,369.31,369.693
2017-05-11,369.703,369.899,367.263,367.981
2017-05-12,367.999,368.132,364.931,365.143
2017-05-15,365.413,366.178,362.725,362.9
2017-05-16,362.874,363.188,359.841,360.648
2017-05-17,360.585,362.171,358.567,359.16
2017-05-18,359.088,363.965,358.929,360.992
2017-05-19,361.083,361.637,358.614,359.026
2017-05-22,358.656,359.1,356.425,356.742
2017-05-23,356.757,358.219,355.597,357.456
2017-05-24,357.459,359.068,355.201,356.027
2017-05-25,356.07,356.582,354.245,354.711
2017-05-26,354.716,354.732,351.329,352.622
2017-05-29,352.53,354.51,352.22,354.464
2017-05-30,354.458,356.498,352.173,352.338
2017-05-31,352.297,354.329,351.232,352.858
2017-06-01,352.883,354.253,351.47,353.906
2017-06-02,353.878,354.271,350.983,351.233
2017-06-05,351.249,353.55,350.578,352.62
2017-06-06,352.511,353.69,351.583,352.605
2017-06-07,352.599,355.69,352.461,355.127
2017-06-08,355.168,355.791,348.623,350.153
2017-06-09,350.029,352.395,347.831,350.027
2017-06-12,349.484,350.435,346.737,347.853
2017-06-13,347.712,349.01,347.123,348.451
2017-06-14,348.393,349.242,346.138,347.758
2017-06-15,347.76,353.141,347.284,352.648
2017-06-16,352.53,353.297,350.831,351.015
2017-06-19,350.495,352.269,350.426,351.849
2017-06-20,351.97,352.326,349.565,350.581
2017-06-21,350.614,352.601,349.434,350.902
2017-06-22,350.902,352.069,349.77,351.685
2017-06-23,351.612,352.895,351.33,351.897
2017-06-26,352.309,353.114,350.948,351.712
2017-06-27,351.743,352.044,349.801,350.574
2017-06-28,350.507,353.189,348.747,351.708
2017-06-29,351.758,353.122,351.316,352.052
2017-06-30,352.023,353.033,350.629,352.329
2017-07-03,352.122,353.182,351.297,351.86
2017-07-04,351.849,352.447,350.47,350.636
2017-07-05,350.643,352.417,349.609,352.235
2017-07-06,352.226,352.974,349.887,349.935
2017-07-07,349.984,350.484,347.773,348.022
2017-07-10,348.045,348.907,347.368,348.181
2017-07-11,348.17,349.839,344.276,344.795
2017-07-12,344.797,347.133,343.787,346.843
2017-07-13,346.845,348.848,345.936,347.99
2017-07-14,348.026,350.255,347.41,349.685
2017-07-17,349.907,350.12,348.447,348.948
2017-07-18,348.952,349.213,343.883,345.293
2017-07-19,345.282,347.2,345.072,346.128
2017-07-20,346.121,346.576,340.024,340.415
2017-07-21,340.411,341.465,338.992,340.228
2017-07-24,340.12,341.98,339.894,341.614
2017-07-25,341.599,342.245,340.745,341.551
2017-07-26,341.576,343.438,340.408,340.425
2017-07-27,340.42,343.061,340.42,341.979
2017-07-28,341.849,342.34,339.785,340.72
2017-07-31,340.602,341.414,338.675,339.545
2017-08-01,339.57,340.444,338.905,339.465
2017-08-02,339.465,340.25,337.425,338.366
2017-08-03,338.361,340.029,335.668,336.274
2017-08-04,336.254,338.987,335.732,337.361
2017-08-07,337.423,337.759,335.51,336.262
2017-08-08,336.271,336.868,334.993,336.499
2017-08-09,336.493,338.5,335.896,337.6
2017-08-10,337.61,338.86,336.629,337.051
2017-08-11,337.047,337.92,334.353,335.297
2017-08-14,335.206,335.394,334.186,334.983
2017-08-15,335.017,336.152,332.889,333.893
2017-08-16,333.869,334.82,332.818,333.185
2017-08-17,333.178,335.744,332.737,333.458
2017-08-18,333.396,334.056,331.647,332.119
2017-08-21,332.39,333.143,331.021,331.116
2017-08-22,331.141,331.921,330.29,330.347
2017-08-23,330.333,331.051,327.473,328.1
2017-08-24,328.115,331.442,327.48,329.873
2017-08-25,329.916,331.665,328.46,328.468
2017-08-28,329.084,329.443,328.29,328.624
2017-08-29,328.613,330.555,327.589,330.108
2017-08-30,330.111,332.649,329.786,332.247
2017-08-31,332.27,333.439,330.687,331.716
2017-09-01,331.718,334.025,330.629,333.59
2017-09-04,333.491,333.668,331.791,332.762
2017-09-05,332.76,335.387,332.25,334.937
2017-09-06,334.922,335.808,334.276,335.153
2017-09-07,335.155,335.501,332.15,333.172
2017-09-08,333.196,336.535,332.236,336.394
2017-09-11,336.304,337.839,335.977,337.554
2017-09-12,337.58,341.882,337.401,341.179
2017-09-13,341.138,342.934,340.565,342.055
2017-09-14,342.066,348.236,340.858,346.947
2017-09-15,346.942,352.024,346.43,351.972
2017-09-18,352.307,352.701,349.13,349.476
2017-09-19,349.449,349.86,346.399,346.928
2017-09-20,346.955,351.142,346.706,350.501
2017-09-21,350.459,353.056,350.401,352.724
2017-09-22,352.775,352.813,348.922,350.935
2017-09-25,350.757,354.168,350.382,352.803
2017-09-26,352.822,355.589,352.765,355.315
2017-09-27,355.317,356.285,354.174,354.829
2017-09-28,354.877,355.856,352.829,354.704
2017-09-29,354.853,355.67,351.111,353.374
2017-10-02,353.31,354.316,351.048,353.064
2017-10-03,353.064,353.681,351.191,352.08
2017-10-04,352.056,352.593,350.444,351.449
2017-10-05,351.443,351.443,348.107,349.376
2017-10-06,349.374,349.427,347.366,347.51
2017-10-09,347.919,350.725,347.641,349.127
2017-10-10,349.075,349.221,346.664,347.499
2017-10-11,347.519,347.785,344.385,344.868
2017-10-12,344.893,346.472,342.297,346.074
2017-10-13,346.072,347.762,345.285,346.325
2017-10-16,346.986,348.359,345.148,345.586
2017-10-17,345.615,347.514,344.242,345.532
2017-10-18,345.559,346.244,344.243,345.119
2017-10-19,345.093,345.456,341.451,341.788
2017-10-20,341.771,345.333,341.005,345.333
2017-10-23,344.897,346.782,344.712,346.554
2017-10-24,346.355,346.8,345.209,345.771
2017-10-25,345.812,349.454,345.739,348.109
2017-10-26,348.176,351.375,347.248,350.565
2017-10-27,350.554,352.027,349.597,351.148
2017-10-30,351.312,353.734,350.416,352.714
2017-10-31,352.727,355.415,352.437,355.119
2017-11-01,355.088,357.107,354.057,354.438
2017-11-02,354.415,354.44,348.037,348.127
2017-11-03,348.116,350.339,347.912,350.089
2017-11-06,349.957,353.085,349.651,352.806
2017-11-07,352.814,354.208,352.464,354.037
2017-11-08,353.996,354.05,351.833,352.765
2017-11-09,352.725,353.918,351.183,352.068
2017-11-10,352.072,354.119,351.666,352.846
2017-11-13,352.182,352.249,349.602,350.541
2017-11-14,350.479,350.7,347.502,347.956
2017-11-15,347.947,349.493,346.008,349.416
2017-11-16,349.403,350.913,348.072,349.64
2017-11-17,349.619,350.981,348.182,349.489
2017-11-20,350.352,352.931,350.271,352.56
2017-11-21,352.576,354.779,352.211,353.641
2017-11-22,353.661,354.306,352.395,353.043
2017-11-23,353.005,353.426,350.443,350.954
2017-11-24,350.944,351.213,348.197,348.769
2017-11-27,348.427,348.912,347.211,348.028
2017-11-28,347.992,351.457,346.356,350.576
2017-11-29,350.575,353.804,350.223,353.211
2017-11-30,353.2,356.327,353.082,355.918
2017-12-01,355.835,356.966,354.891,355.542
2017-12-04,356.251,357.985,354.693,356.248
2017-12-05,356.203,357.739,353.384,356.37
2017-12-06,356.348,357.396,355.347,356.293
2017-12-07,356.279,360.581,355.613,360.437
2017-12-08,360.401,362.495,356.376,357.325
2017-12-11,356.989,357.527,355.649,356.428
2017-12-12,356.459,357.651,355.324,356.157
2017-12-13,356.149,357.961,355.693,356.792
2017-12-14,356.79,358.779,355.61,358.638
2017-12-15,358.609,358.67,353.748,356.568
2017-12-18,356.108,356.652,355.011,355.713
2017-12-19,355.723,355.861,353.154,353.87
2017-12-20,353.889,354.675,352.269,352.467
2017-12-21,352.461,352.591,351,352.02
2017-12-22,352.038,353.362,350.915,351.362
2017-12-26,351.132,352.006,350.479,351.489
2017-12-27,351.449,351.701,349.255,349.402
2017-12-28,349.538,350.182,348.544,348.701
2017-12-29,348.786,350.164,348.759,349.596
2018-01-02,349.218,349.553,346.749,348.441
2018-01-03,348.395,349.782,346.519,347.057
2018-01-04,347.098,347.738,345.566,345.925
2018-01-05,345.921,347.967,345.889,347.457
2018-01-08,347.863,350.673,347.432,350.362
2018-01-09,350.371,351.368,349.866,351.112
2018-01-10,351.178,351.237,349.039,349.65
2018-01-11,349.721,349.74,346.649,347.355
2018-01-12,347.424,348.619,345.691,347.904
2018-01-15,347.779,348.179,346.662,347.399
2018-01-16,347.423,348.373,346.819,347.231
2018-01-17,347.289,350.231,346.657,350.204
2018-01-18,350.214,350.281,348.983,349.869
2018-01-19,349.91,351.073,349.433,350.702
2018-01-22,350.195,353.309,350.129,353.139
2018-01-23,353.172,353.838,352.002,352.21
2018-01-24,352.217,355.328,351.987,355.129
2018-01-25,355.141,356.16,351.918,352.524
2018-01-26,352.634,354.909,352.173,352.434
2018-01-29,352.278,353.442,351.059,352.277
2018-01-30,352.333,355.255,351.138,354.636
2018-01-31,354.636,355.084,352.326,354.66
2018-02-01,354.709,355.655,352.045,352.621
2018-02-02,352.551,353.072,351.072,351.098
2018-02-05,351.161,351.754,348.968,350.106
2018-02-06,350.09,350.522,348.466,349.234
2018-02-07,349.284,351.683,348.402,351.621
2018-02-08,351.614,356.355,351.247,353.944
2018-02-09,353.889,355.566,351.301,352.31
2018-02-12,352.4,352.861,350.775,351.171
2018-02-13,351.182,352.138,350.142,350.819
2018-02-14,350.945,352.206,349.959,350.915
2018-02-15,350.957,351.797,350.119,350.975
2018-02-16,350.972,352.105,350.028,351.738
2018-02-19,352.177,352.177,350.841,350.913
2018-02-20,350.895,354.291,350.756,353.841
2018-02-21,353.98,354.529,352.305,353.949
2018-02-22,353.933,354.684,352.363,354.261
2018-02-23,354.185,356.246,354.017,355.692
2018-02-26,355.923,357.387,355.504,355.666
2018-02-27,355.716,357.477,354.734,357.159
2018-02-28,357.166,358.007,353.98,354.079
2018-03-01,353.987,355.12,351.833,352.042
2018-03-02,352.073,352.575,350.584,351.063
2018-03-05,350.427,353.522,350.427,352.654
2018-03-06,352.676,352.877,349.689,350.092
2018-03-07,350.063,350.648,348.16,349.729
2018-03-08,349.738,350.318,348.445,349.896
2018-03-09,349.928,351.282,349.229,350.616
2018-03-12,350.686,352.512,350.065,351.55
2018-03-13,351.545,352.226,350.76,351.506
2018-03-14,351.472,352.476,350.858,351.472
2018-03-15,351.486,352.923,350.134,352.504
2018-03-16,352.499,352.985,351.975,352.693
2018-03-19,353.362,355.657,352.506,353.889
2018-03-20,353.847,356.377,353.776,356.189
2018-03-21,356.215,357.623,355.603,356.778
2018-03-22,356.781,359.164,356.41,357.576
2018-03-23,357.588,358.834,356.912,357.992
2018-03-26,358.146,358.996,356.944,357.703
2018-03-27,357.703,357.971,355.446,357.18
2018-03-28,357.13,358.258,356.419,357.318
2018-03-29,357.297,357.492,355.794,356.287
2018-03-30,356.308,356.458,355.397,356.017
2018-04-02,355.669,357.311,355.632,356.992
2018-04-03,357.036,357.938,356.495,357.422
2018-04-04,357.438,357.884,355.795,356.963
2018-04-05,356.978,357.187,355.596,355.918
2018-04-06,355.936,358.865,355.521,358.396
2018-04-09,357.898,359.128,356.886,357.089
2018-04-10,357.141,358.423,356.829,357.266
2018-04-11,357.253,358.062,356.566,356.962
2018-04-12,357.03,360.128,356.656,359.467
2018-04-13,359.434,360.57,358.378,358.625
2018-04-16,358.805,359.553,358.044,359.372
2018-04-17,359.377,360.568,358.318,358.375
2018-04-18,358.411,359.001,355.561,356.26
2018-04-19,356.235,357.195,353.804,353.996
2018-04-20,353.978,355.398,352.955,354.554
2018-04-23,354.364,357.073,354.136,356.585
2018-04-24,356.517,357.789,356.145,357.206
2018-04-25,357.192,358.986,357.185,358.831
2018-04-26,358.785,360.761,357.942,359.64
2018-04-27,359.659,360.198,355.412,355.485
2018-04-30,355.383,357.774,354.834,357.513
2018-05-01,357.558,358.897,355.529,356.542
2018-05-02,356.57,357.885,354.631,357.156
2018-05-03,357.078,357.404,355.091,355.484
2018-05-04,355.435,356.503,354.922,354.99
2018-05-07,355.05,358.335,354.885,357.902
2018-05-08,357.929,359.923,356.873,359.686
2018-05-09,359.668,361.322,359.098,360.489
2018-05-10,360.506,360.951,355.695,356.446
2018-05-11,356.518,358.131,356.404,357.606
2018-05-14,357.481,358.768,357.002,358.603
2018-05-15,358.568,361.567,358.387,361.081
2018-05-16,361.211,363.331,360.489,361.503
2018-05-17,361.538,363.719,360.977,363.53
2018-05-18,363.604,364.967,362.236,364.49
2018-05-21,364.377,365.362,361.764,362.203
2018-05-22,362.286,363.705,360.077,362.622
2018-05-23,362.607,365.36,362.361,363.439
2018-05-24,363.472,365.362,362.773,364.71
2018-05-25,364.629,365.804,363.769,364.643
2018-05-28,363.409,365.985,362.701,364.867
2018-05-29,364.823,368.753,364.625,368.472
2018-05-30,368.522,368.924,363.455,363.91
2018-05-31,363.943,364.848,362.66,363.489
2018-06-01,363.468,366.842,362.579,366.7
2018-06-04,365.855,366.588,362.663,362.901
2018-06-05,362.96,365.184,362.36,364.495
2018-06-06,364.533,364.691,361.641,362.187
2018-06-07,362.177,362.683,359.114,362.514
2018-06-08,362.551,365.733,362.06,364.123
2018-06-11,364.546,365.243,363.059,364.591
2018-06-12,364.566,365.989,361.752,363.996
2018-06-13,364.021,364.52,362.87,363.741
2018-06-14,363.755,370.602,363.406,370.206
2018-06-15,370.227,370.805,368.139,368.93
2018-06-18,369.359,369.996,367.998,369.048
2018-06-19,369.155,370.803,366.155,366.647
2018-06-20,366.612,369.373,365.759,368.725
2018-06-21,368.775,373.444,368.214,372.256
2018-06-22,372.214,372.949,368.394,369.416
2018-06-25,369.214,371.074,368.573,369.711
2018-06-26,369.699,370.69,369.018,370.317
2018-06-27,370.289,372.501,369.483,371.84
2018-06-28,371.807,372.654,370.013,370.939
2018-06-29,370.946,373.05,368.534,372.307
2018-07-02,372.664,374.235,371.849,372.812
2018-07-03,372.771,373.264,368.505,370.359
2018-07-04,370.345,371.049,368.554,369.389
2018-07-05,369.456,369.456,365.084,365.932
2018-07-06,365.896,366.978,364.193,365.138
2018-07-09,366.574,366.701,363.375,365.12
2018-07-10,365.14,368.471,364.775,366.273
2018-07-11,366.302,368.419,365.825,368.112
2018-07-12,368.2,368.707,366.85,367.309
2018-07-13,367.344,367.38,365.457,365.778
2018-07-16,366.128,366.46,364.333,365.309
2018-07-17,365.236,365.603,363.063,363.904
2018-07-18,363.879,365.028,362.719,363.974
2018-07-19,363.968,365.837,363.551,364.947
2018-07-20,364.915,365.327,362.984,364.447
2018-07-23,364.862,366.328,364.106,365.669
2018-07-24,365.687,367.334,364.947,366.693
2018-07-25,366.777,367.312,365.559,366.29
2018-07-26,366.175,366.288,364.055,364.609
2018-07-27,364.591,364.772,361.966,362.821
2018-07-30,362.517,363.113,360.572,360.947
2018-07-31,360.923,361.01,358.713,359.827
2018-08-01,359.889,361.538,359.426,361.272
2018-08-02,361.277,363.619,360.038,360.939
2018-08-03,360.922,361.062,358.815,359.563
2018-08-06,359.893,360.108,358.091,358.395
2018-08-07,358.353,358.652,356.807,357.005
2018-08-08,356.92,357.187,353.823,354.503
2018-08-09,354.521,357.445,353.703,356.892
2018-08-10,356.866,363.528,356.74,361.633
2018-08-13,362.537,365.022,361.16,361.358
2018-08-14,361.395,362.917,360.629,362.012
2018-08-15,361.946,365.006,361.318,363.509
2018-08-16,363.434,363.599,361.168,362.26
2018-08-17,362.199,362.484,359.413,359.512
2018-08-20,360.077,362.282,359.661,360.736
2018-08-21,360.706,361.506,359.25,360.766
2018-08-22,360.677,360.925,358.347,359.632
2018-08-23,359.525,361.373,359.308,360.066
2018-08-24,360.085,360.33,357.471,357.864
2018-08-27,357.545,358.541,356.81,357.619
2018-08-28,357.657,357.86,355.858,356.646
2018-08-29,356.532,362.98,356.336,362.484
2018-08-30,362.518,364.998,362.352,364.66
2018-08-31,364.559,365.439,362.952,364.707
2018-09-03,363.716,364.121,361.546,362.199
2018-09-04,362.124,364.538,361.725,363.741
2018-09-05,363.708,366.135,362.505,363.571
2018-09-06,363.622,365.059,362.085,362.633
2018-09-07,362.621,364.538,360.606,363.216
2018-09-10,363.666,365.499,362.517,365.04
2018-09-11,365.031,365.771,363.123,364.35
2018-09-12,364.326,366.263,363.493,364.698
2018-09-13,364.717,366.144,362.911,363.397
2018-09-14,363.43,365.443,361.997,364.956
2018-09-17,365.154,366.106,364.694,365.619
2018-09-18,365.628,366.127,362.65,364.793
2018-09-19,364.806,365.296,362.614,363.92
2018-09-20,363.851,365.886,363.66,364.495
2018-09-21,364.497,364.603,359.981,360.8
2018-09-24,360.794,362.085,360.335,361.366
2018-09-25,361.332,363.648,360.424,363.125
2018-09-26,363.217,363.618,361.686,362.805
2018-09-27,362.798,364.283,361.95,363.692
2018-09-28,363.629,365.828,362.877,362.966
2018-10-01,363.048,364.651,362.321,363.906
2018-10-02,363.905,365.119,362.325,363.045
2018-10-03,363.058,364.535,361.806,364.345
2018-10-04,364.327,368.17,363.84,366.84
2018-10-05,366.796,370.009,366.485,369.763
2018-10-08,369.863,371.072,368.972,370.648
2018-10-09,370.682,371.514,369.814,371.324
2018-10-10,371.331,373.391,370.894,372.8
2018-10-11,372.836,373.107,370.251,371.221
2018-10-12,371.155,371.749,368.615,369.18
2018-10-15,367.549,368.364,365.973,366.392
2018-10-16,366.513,368.062,366.019,366.716
2018-10-17,366.601,367.554,365.804,367.064
2018-10-18,367.086,368.291,366.188,367.377
2018-10-19,367.5,368.89,365.936,366.705
2018-10-22,366.852,366.989,364.638,365.039
2018-10-23,365.08,366.97,364.603,365.452
2018-10-24,365.42,366.631,364.808,365.84
2018-10-25,365.9,366.802,364.589,365.278
2018-10-26,365.25,365.991,364.188,364.637
2018-10-29,364.58,365.996,364.368,365.557
2018-10-30,365.595,365.691,363.155,363.946
2018-10-31,363.905,367.67,363.52,366.483
2018-11-01,366.45,368.411,364.988,367.799
2018-11-02,367.859,368.283,365.04,366.423
2018-11-05,367.054,369.183,366.487,368.689
2018-11-06,368.661,369.498,367.778,369.218
2018-11-07,369.199,369.642,367.744,369.309
2018-11-08,369.218,369.84,367.741,369.076
2018-11-09,368.998,369.429,367.438,367.727
2018-11-12,367.208,369.371,366.47,369.371
2018-11-13,369.296,373.523,368.517,372.434
2018-11-14,372.449,372.548,368.295,370.174
2018-11-15,370.192,370.582,362.233,362.919
2018-11-16,362.86,364.645,361.014,361.551
2018-11-19,361.629,362.734,360.114,360.772
2018-11-20,360.828,362.255,359.971,361.597
2018-11-21,361.585,361.714,360.287,361.035
2018-11-22,360.974,363.544,360.525,362.842
2018-11-23,362.848,364.782,361.614,364.597
2018-11-26,364.602,366.245,363.412,366.152
2018-11-27,366.118,366.62,364.331,365.317
2018-11-28,365.314,367.956,364.44,365.083
2018-11-29,365.07,365.502,362.514,363.127
2018-11-30,363.124,365.483,362.531,364.431
2018-12-03,363.863,364.507,361.341,361.603
2018-12-04,361.596,363.828,360.54,362.882
2018-12-05,362.896,364.802,362.468,363.032
2018-12-06,363.035,364.315,362.192,362.825
2018-12-07,362.822,363.625,360.5,361.089
2018-12-10,360.489,360.823,355.788,358.056
2018-12-11,358.063,359.079,356.922,357.178
2018-12-12,357.123,360.27,356.851,358.89
2018-12-13,358.922,360.829,358.246,360.113
2018-12-14,360.165,361.268,359.394,360.251
2018-12-17,360.21,360.38,359.007,359.656
2018-12-18,359.653,360.447,358.166,358.381
2018-12-19,358.37,358.791,356.794,357.836
2018-12-20,357.844,358.411,355.038,355.524
2018-12-21,355.505,358.6,355.113,358.16
2018-12-24,358.234,358.903,355.913,358.373
2018-12-26,357.581,358.439,356.264,358.016
2018-12-27,357.986,358.311,354.299,355.251
2018-12-28,355.242,356.79,354.19,356.357
2018-12-31,356.976,359.479,356.199,357.116
2019-01-02,357.271,358.4,354.339,355.076
2019-01-03,354.903,357.528,354.85,356.376
2019-01-04,356.422,358.833,355.562,358.401
2019-01-07,358.054,358.536,357.07,357.78
2019-01-08,357.805,359.098,357.396,357.601
2019-01-09,357.587,358.514,355.447,356.201
2019-01-10,356.206,356.601,354.589,356.228
2019-01-11,356.234,359.963,354.73,359.958
2019-01-14,360.416,362.458,358.892,361.009
2019-01-15,360.943,364.85,359.942,364.414
2019-01-16,364.472,366.135,361.96,363.273
2019-01-17,363.282,364.777,361.698,364.218
2019-01-18,364.256,364.447,359.522,359.804
2019-01-21,359.978,360.62,359.04,360.336
2019-01-22,360.345,363.255,359.814,362.962
2019-01-23,362.965,365.623,362.341,365.488
2019-01-24,365.489,368.765,364.576,368.72
2019-01-25,368.619,369.941,366.118,367.716
2019-01-28,367.828,367.828,365.015,365.314
2019-01-29,365.163,366.383,362.276,362.855
2019-01-30,362.791,363.88,359.884,360.498
2019-01-31,360.495,362.836,359.861,361.874
2019-02-01,361.774,363.31,360.749,362.601
2019-02-04,362.223,364.212,361.334,361.793
2019-02-05,361.799,362.892,360.011,360.735
2019-02-06,360.763,363.271,360.647,362.544
2019-02-07,362.546,365.724,362.396,364.159
2019-02-08,364.168,364.898,363.277,364.25
2019-02-11,364.619,365.619,363.788,364.851
2019-02-12,364.884,365.121,361.687,362.033
2019-02-13,362.084,364.33,361.26,363.977
2019-02-14,364.103,364.204,360.402,360.81
2019-02-15,360.835,363.611,360.567,363.602
2019-02-18,363.38,363.92,362.59,363.279
2019-02-19,363.398,365.897,362.831,365.74
2019-02-20,365.769,365.859,363.931,364.733
2019-02-21,364.742,366.301,364.32,365.227
2019-02-22,365.154,366.453,364.243,366.055
2019-02-25,366.057,367.756,364.981,367.006
2019-02-26,367.015,369.935,366.907,368.338
2019-02-27,368.337,370.948,368.266,370.042
2019-02-28,370.045,370.256,367.945,368.346
2019-03-01,368.369,368.64,366.346,367.191
2019-03-04,367.654,369.555,366.734,366.932
2019-03-05,366.997,367.924,365.015,367.129
2019-03-06,367.162,367.624,365.891,367.507
2019-03-07,367.505,369.985,365.659,369.695
2019-03-08,369.637,370,364.498,365.368
2019-03-11,364.547,372.398,363.62,370.774
2019-03-12,370.734,371.712,364.256,365.252
2019-03-13,365.257,371.317,364.907,369.344
2019-03-14,369.334,370.323,367.348,368.392
2019-03-18,369.025,369.459,365.031,366.852
2019-03-19,366.853,367.543,365.558,365.857
2019-03-20,365.841,365.98,361.862,362.248
2019-03-21,362.233,363.576,360.912,363.2
2019-03-22,363.186,371.009,362.547,370.211
2019-03-25,370.029,370.877,367.856,369.073
2019-03-26,369.074,373.903,368.107,373.335
2019-03-27,373.215,377.052,373.138,374.052
2019-03-28,374.081,375.429,372.162,372.655
2019-03-29,372.624,375.267,371.363,373.198
2019-04-01,373.05,377.294,372.247,374.78
2019-04-02,374.809,377.496,373.599,376.402
2019-04-03,376.39,377.283,373.826,374.447
2019-04-04,374.484,375.833,372.263,372.844
2019-04-05,372.841,374.244,372.12,373.166
2019-04-08,373.503,374.307,371.734,372.611
2019-04-09,372.62,373.825,371.917,373.491
2019-04-10,373.373,374.545,372.791,373.263
2019-04-11,373.263,374.245,372.42,373.54
2019-04-12,373.553,373.666,371.927,372.219
2019-04-15,372.065,372.456,370.547,371.241
2019-04-16,371.261,371.262,369.282,369.565
2019-04-17,369.604,369.793,367.682,368.484
2019-04-18,368.477,370.744,368.419,370.015
2019-04-22,369.839,370.358,368.984,369.002
2019-04-23,369.127,371.767,368.984,369.591
2019-04-24,369.593,373.199,369.468,371.997
2019-04-25,372.019,373.757,371.982,373.226
2019-04-26,373.226,373.855,371.227,373.679
2019-04-29,373.39,374.858,373.197,373.906
2019-04-30,373.897,377.074,373.604,376.609
2019-05-01,376.595,378.813,376.396,378.187
2019-05-02,378.251,378.869,376.807,378.215
2019-05-03,378.213,380.226,376.66,379.945
2019-05-06,380.39,380.492,378.125,378.379
2019-05-07,378.571,379.308,377.624,378.52
2019-05-08,378.534,378.789,375.758,376.715
2019-05-09,376.719,377.59,374.221,375.896
2019-05-10,375.932,375.999,374.136,374.521
2019-05-13,374.077,375.915,373.45,373.946
2019-05-14,373.999,374.371,372.843,373.793
2019-05-15,373.807,374.892,371.742,372.176
2019-05-16,372.229,372.356,370.48,371.558
2019-05-17,371.592,372.909,370.941,372.127
2019-05-20,372.334,373.039,371.554,372.061
2019-05-21,372.043,374.079,371.117,371.494
2019-05-22,371.267,372.059,369.29,370.533
2019-05-23,370.543,372.326,369.277,369.473
2019-05-24,369.471,370.587,367.744,369.269
2019-05-27,369.433,370.351,368.814,369.089
2019-05-28,369.128,371.183,368.68,370.767
2019-05-29,370.85,371.492,369.339,369.835
2019-05-30,369.827,369.986,367.225,367.813
2019-05-31,367.829,368.792,365.444,367.853
2019-06-03,367.511,368.184,363.553,364.09
2019-06-04,364.09,364.13,361.859,363.418
2019-06-05,363.385,363.979,361.885,363.336
2019-06-06,363.302,363.777,360.894,361.29
2019-06-07,361.304,363.398,359.495,359.776
2019-06-10,359.938,360.564,358.257,358.985
2019-06-11,358.999,361.229,358.345,360.698
2019-06-12,360.688,362.411,360.202,362.016
2019-06-13,362.024,362.673,361.201,362.013
2019-06-14,362.011,362.457,360.821,361.959
2019-06-17,362.034,362.066,360.079,360.228
2019-06-18,360.206,362.896,359.189,362.632
2019-06-19,362.641,365.383,362.17,364.029
2019-06-20,364.07,365.325,362.627,363.604
2019-06-21,363.479,363.954,362.083,363.323
2019-06-24,362.994,363.505,361.29,361.592
2019-06-25,361.636,363.603,360.45,360.977
2019-06-26,361.004,361.692,360.246,360.931
2019-06-27,360.909,362.267,360.214,360.742
2019-06-28,360.707,361.332,359.944,360.793
2019-07-01,360.923,362.395,359.408,362.064
2019-07-02,362.144,362.442,359.977,360.366
2019-07-03,360.366,360.459,358.607,359.426
2019-07-04,359.29,360.299,359.047,359.709
2019-07-05,359.953,361.893,359.684,361.516
2019-07-08,361.645,362.634,361.392,362.361
2019-07-09,362.443,362.578,361.616,362.03
2019-07-10,362.076,362.773,361.604,361.894
2019-07-11,361.836,363.472,361.796,362.736
2019-07-12,362.733,363.865,362.114,363.215
2019-07-15,363.409,363.49,361.429,361.532
2019-07-16,361.535,361.855,360.005,360.668
2019-07-17,360.758,362.152,360.502,361.707
2019-07-18,361.689,363.579,361.216,362.484
2019-07-19,362.484,363.321,361.721,362.078
2019-07-22,362.636,362.952,361.032,362.206
2019-07-23,362.185,364.014,361.677,363.475
2019-07-24,363.474,365.647,363.304,364.492
2019-07-25,364.517,365.753,363.906,364.525
2019-07-26,364.533,365.021,363.756,364.038
2019-07-29,363.51,363.617,359.193,359.34
2019-07-30,359.376,359.733,356.697,356.934
2019-07-31,356.916,358.442,356.057,358.034
2019-08-01,357.853,359.769,357.323,357.79
2019-08-02,357.799,358.765,356.344,358.307
2019-08-05,358.053,358.394,353.833,354.212
2019-08-06,354.206,355.361,352.208,352.903
2019-08-07,352.868,354.04,352.133,353.451
2019-08-08,353.439,353.941,350.376,351.774
2019-08-09,351.757,351.959,348.194,348.323
2019-08-12,348.874,351.067,348.203,349.306
2019-08-13,349.219,349.942,348.393,349.176
2019-08-14,349.176,352.831,348.647,352.389
2019-08-15,352.386,355.793,351.929,354.311
2019-08-16,354.332,357.478,354.032,355.413
2019-08-19,355.536,357.795,354.787,357.196
2019-08-20,357.125,359.582,356.215,358.847
2019-08-21,358.828,359.197,357.245,358.164
2019-08-22,358.085,363.237,357.694,362.608
2019-08-23,362.841,363.672,361.626,363.167
2019-08-26,362.393,362.981,361.464,362.511
2019-08-27,362.487,365.466,361.86,365.016
2019-08-28,365.021,365.178,361.678,363.929
2019-08-29,363.959,366.357,363.229,365.092
2019-08-30,365.162,367.207,364.485,366.657
2019-09-02,366.323,367.069,363.343,364.263
2019-09-03,364.356,365.31,362.186,363.408
2019-09-04,363.455,366.1,362.297,365.908
2019-09-05,365.939,368.736,364.827,368.44
2019-09-06,368.525,369.209,366.872,367.918
2019-09-09,367.751,370.47,365.889,369.117
2019-09-10,369.13,371.764,368.764,371
2019-09-11,371.009,374.307,370.364,372.016
2019-09-12,372.076,372.496,370.036,370.841
2019-09-13,370.847,373.668,370.542,373.499
2019-09-16,374.168,375.558,372.754,375.144
2019-09-17,375.148,377.333,374.192,376.831
2019-09-18,376.854,377.507,374.953,376.482
2019-09-19,376.493,377.571,374.281,376.941
2019-09-20,377.138,379.434,376.441,377.698
2019-09-23,377.918,379.962,376.712,378.956
2019-09-24,378.965,381.318,377.814,378.309
2019-09-25,378.263,378.805,376.649,377.245
2019-09-26,377.281,379.182,376.308,378.93
2019-09-27,378.893,379.55,376.572,376.757
2019-09-30,376.743,379.221,376.419,377.743
2019-10-01,377.753,378.951,375.004,377.203
2019-10-02,377.23,377.441,374.299,374.585
2019-10-03,374.565,375.936,373.389,373.714
2019-10-04,373.799,373.969,372.164,373.61
2019-10-07,373.287,374.706,372.789,373.548
2019-10-08,373.468,373.626,371.407,372.547
2019-10-09,372.632,373.968,371.514,371.881
2019-10-10,371.885,376.312,369.222,375.486
2019-10-11,375.502,381.877,374.238,380.949
2019-10-14,380.038,380.653,376.437,379.826
2019-10-15,379.866,385.381,378.93,384.102
2019-10-16,384.296,387.669,381.951,385.021
2019-10-17,385.001,387.04,380.999,383.601
2019-10-18,383.578,384.447,381.607,383.306
2019-10-21,383.15,384.701,381.844,383.669
2019-10-22,383.59,384.324,380.412,380.63
2019-10-23,380.648,381.488,379.667,380.614
2019-10-24,380.578,381.879,379.621,380.882
2019-10-25,381.012,381.142,379.366,380.485
2019-10-28,380.457,381.353,379.263,380.067
2019-10-29,380.073,382.542,379.697,381.763
2019-10-30,381.751,382.929,380.971,381.188
2019-10-31,381.181,383.061,380.532,381.255
2019-11-01,381.247,381.908,379.708,380.077
2019-11-04,380.128,381.583,379.271,381.481
2019-11-05,381.427,385.879,380.669,385.136
2019-11-06,385.143,386.079,384.718,385.533
2019-11-07,385.537,386.622,384.433,385.727
2019-11-08,385.685,388.458,385.374,386.857
2019-11-11,387.248,390.837,386.953,389.257
2019-11-12,389.236,391.159,388.219,390.723
2019-11-13,390.67,391.117,389.737,389.976
2019-11-14,389.94,390.971,388.834,390.747
2019-11-15,390.703,391.631,390.324,390.662
2019-11-18,390.948,393.49,390.776,392.373
2019-11-19,392.404,392.907,388.189,388.501
2019-11-20,388.482,389.521,387.657,388.962
2019-11-21,388.995,390.628,388.919,390.277
2019-11-22,390.282,391.338,387.961,389.639
2019-11-25,389.666,393.666,389.478,393.529
2019-11-26,393.526,394.219,391.383,392.052
2019-11-27,392.073,395.767,391.559,395.647
2019-11-28,395.62,396.214,393.768,393.902
2019-11-29,393.949,394.547,390.334,392.686
2019-12-02,392.062,393.715,387.511,388.417
2019-12-03,388.391,389.6,387.772,388.935
2019-12-04,388.98,392.025,388.843,391.704
2019-12-05,391.683,393.013,391.202,392.035
2019-12-06,392.013,393.537,390.127,393.478
2019-12-09,393.253,394.834,392.986,393.939
2019-12-10,393.945,394.678,391.093,391.523
2019-12-11,391.514,393.002,390.854,391.583
2019-12-12,391.549,398.336,387.02,397.069
2019-12-13,397.169,398.067,392.141,395.676
2019-12-16,395.066,396.859,391.474,392.106
2019-12-17,392.317,392.395,387.903,388.89
2019-12-18,388.804,389.754,387.701,389.321
2019-12-19,389.258,390.483,386.093,386.659
2019-12-20,386.651,390.069,386.49,388.063
2019-12-23,387.868,388.897,385.79,386.78
2019-12-24,386.745,388.768,386.221,388.434
2019-12-27,388.369,388.999,386.387,386.576
2019-12-30,387.328,388.8,386.51,387.925
2019-12-31,387.797,391.692,387.029,391.509
2020-01-02,391.145,391.426,386.379,386.854
2020-01-03,386.818,388.582,385.712,386.215
2020-01-06,386.25,388.359,386.134,388.022
2020-01-07,388.012,390.906,387.661,390.48
2020-01-08,390.429,392.431,389.314,390.42
2020-01-09,390.406,391.763,388.914,391.376
2020-01-10,391.403,393.82,391.028,391.833
2020-01-13,391.493,391.808,388.669,389.381
2020-01-14,389.216,389.537,387.331,389.247
2020-01-15,389.218,390.079,387.337,389.312
2020-01-16,389.528,393.038,389.102,392.89
2020-01-17,392.898,395.589,392.579,394.359
2020-01-20,394.166,395.344,391.831,392.186
2020-01-21,392.19,394.946,392.13,393.54
2020-01-22,393.493,398.932,393.067,398.183
2020-01-23,398.121,400.358,397.907,399.67
2020-01-24,399.833,400.466,398.03,398.807
2020-01-27,398.381,401.512,398.067,399.776
2020-01-28,399.613,400.186,397.838,399.556
2020-01-29,399.56,400.13,398.45,399.074
2020-01-30,399.207,402.212,398.157,399.919
2020-01-31,399.962,401.978,399.818,401.676
2020-02-03,401.185,401.599,395.938,396.296
2020-02-04,396.433,397.434,394.275,396.315
2020-02-05,396.299,398.496,395.611,398.059
2020-02-06,398.035,398.659,396.299,397.818
2020-02-07,397.786,400.563,397.756,398.049
2020-02-10,398.584,400.313,397.437,399.968
2020-02-11,400.101,402.163,399.039,401.956
2020-02-12,401.904,405.82,401.736,405.343
2020-02-13,405.3,407.15,402.733,406.256
2020-02-14,406.196,407.025,402.251,403.933
2020-02-17,404.232,404.438,401.323,402.572
2020-02-18,402.623,404.7,402.225,404.319
2020-02-19,404.341,405.142,401.464,402.849
2020-02-20,402.868,404.23,401.306,403.745
2020-02-21,403.789,404.582,402.167,402.519
2020-02-24,403.262,405.117,402.031,402.813
2020-02-25,402.807,405.868,401.668,404.722
2020-02-26,404.731,405.46,401.954,402.397
2020-02-27,402.395,402.597,396.862,397.48
2020-02-28,397.41,398.415,391.219,392.838
2020-03-02,391.801,394.267,385.576,386.156
2020-03-03,386.23,389.346,383.742,385.399
2020-03-04,385.238,388.447,382.999,388.228
2020-03-05,388.229,389.912,386.934,388.15
2020-03-06,388.019,389.267,383.88,387.009
2020-03-09,385.977,389.095,383.884,384.858
2020-03-10,384.634,387.299,381.852,382.309
2020-03-11,382.251,384.848,378.934,383.412
2020-03-12,383.409,385.315,379.393,380.491
2020-03-13,380.446,383.309,374.195,375.13
2020-03-16,376.606,382.324,371.934,378.341
2020-03-17,378.124,383.633,376.901,380.654
2020-03-18,380.669,385.639,372.381,375.719
2020-03-19,375.676,391.296,372.386,383.544
2020-03-20,383.517,391.062,378.604,380.545
2020-03-23,379.873,387.145,374.74,379.315
2020-03-24,379.46,389.098,375.497,387.134
2020-03-25,387.071,391.949,382.932,384.296
2020-03-26,384.366,392.926,381.885,391.974
2020-03-27,391.969,400.444,390.182,398.602
2020-03-30,399.552,404.877,397.821,402.079
2020-03-31,402.069,409.656,399.901,406.444
2020-04-01,406.328,418.373,405.188,411.608
2020-04-02,411.512,416.704,407.491,415.757
2020-04-03,415.757,419.53,413.375,415.117
2020-04-06,413.763,417.178,410.494,412.513
2020-04-07,412.507,413.438,403.726,405.477
2020-04-08,405.437,409.567,404.462,409.33
2020-04-09,409.3,409.963,401.269,402.628
2020-04-13,402.517,406.76,402.268,406.185
2020-04-14,406.209,406.835,401.302,404.357
2020-04-15,404.346,404.765,400.734,404.44
2020-04-16,404.46,404.829,400.491,403.295
2020-04-17,403.295,406.877,402.143,405.926
2020-04-20,405.346,406.632,403.138,403.626
2020-04-21,403.799,406.598,399.241,401.094
2020-04-22,401.147,407.75,400.473,406.712
2020-04-23,406.712,411.176,406.712,409.398
2020-04-24,409.367,410.432,405.232,406.513
2020-04-27,407.151,408.054,404.972,407.758
2020-04-28,407.806,411.755,407.351,410.416
2020-04-29,410.42,411.419,404.228,406.531
2020-04-30,406.365,407.22,404.292,405.909
2020-05-01,405.958,406.208,401.677,403.461
2020-05-04,402.604,404.213,400.382,403.619
2020-05-05,403.621,404.647,400.37,402.036
2020-05-06,402.034,402.75,399.517,401.05
2020-05-07,401.016,403.113,399.179,400.111
2020-05-08,400.208,401.426,398.783,400.13
2020-05-11,399.8,400.471,397.471,399.607
2020-05-12,399.555,400.349,396.499,397.27
2020-05-13,397.27,401.13,396.684,400.502
2020-05-14,400.409,401.626,398.954,400.89
2020-05-15,400.885,401.044,397.108,397.421
2020-05-18,396.366,397.457,393.8,394.33
2020-05-19,394.292,395.829,390.576,392.894
2020-05-20,392.929,393.272,389.17,389.824
2020-05-21,389.67,390.243,387.224,388.817
2020-05-22,388.69,392.306,388.44,390.86
2020-05-25,391.307,393.273,391.093,392.54
2020-05-26,392.533,393.547,390.5,390.777
2020-05-27,390.73,392.379,387.817,388.338
2020-05-28,388.328,390.708,387.694,388.736
2020-05-29,388.802,389.144,384.538,386.188
2020-06-01,385.326,387.614,383.552,387.085
2020-06-02,387.088,390.556,386.752,388.047
2020-06-03,388.304,389.392,385.655,385.865
2020-06-04,386.16,386.885,382.375,382.758
2020-06-05,382.753,386.841,382.573,385.855
2020-06-08,385.868,387.817,384.883,387.501
2020-06-09,387.502,388.298,385.403,386.627
2020-06-10,386.598,387.552,384.46,385.26
2020-06-11,385.286,386.245,383.083,385.323
2020-06-12,385.239,387.638,384.221,385.648
2020-06-15,386.013,387.611,384.674,385.114
2020-06-16,385.271,387.767,385.021,385.765
2020-06-17,385.562,385.913,382.305,385.143
2020-06-18,385.165,385.334,382.481,383.895
2020-06-19,383.873,384.457,380.716,382.198
2020-06-22,382.085,384.815,381.795,384.222
2020-06-23,384.226,387.331,383.659,386.467
2020-06-24,386.52,389.998,385.77,388.406
2020-06-25,388.381,394.309,387.947,392.077
2020-06-26,392,392.642,390.298,390.863
2020-06-29,390.484,391.516,388.179,390.16
2020-06-30,390.042,391.628,388.415,391.628
2020-07-01,391.602,392.72,389.58,391.465
2020-07-02,391.398,391.696,388.871,389.857
2020-07-03,389.866,392.32,389.159,392.167
2020-07-06,392.32,393.559,388.845,389.092
2020-07-07,389.134,395.06,389.019,394.256
2020-07-08,394.236,395.716,393.435,395.025
2020-07-09,394.979,396.017,393.293,394.404
2020-07-10,394.471,395.47,394.145,394.625
2020-07-13,394.91,395.159,392.418,393.548
2020-07-14,393.537,393.802,390.274,391.391
2020-07-15,391.324,392.043,389.615,390.464
2020-07-16,390.441,391.002,388.705,390.576
2020-07-17,390.601,390.959,386.664,388.309
2020-07-20,388.466,390.863,385.993,389.71
2020-07-21,389.74,390.444,386.321,386.771
2020-07-22,387.109,387.585,381.56,383.4
2020-07-23,383.337,383.44,379.729,380.733
2020-07-24,380.739,382.001,379.897,379.92
2020-07-27,380.18,380.403,377.403,379.556
2020-07-28,379.471,383.545,378.85,382.859
2020-07-29,382.859,384.76,380.206,380.541
2020-07-30,380.548,383.446,380.384,381.701
2020-07-31,381.651,383.708,380.017,382.581
2020-08-03,382.468,384.991,382.334,383.017
2020-08-04,383.038,384.848,381.388,383.587
2020-08-05,383.613,384.026,380.611,381.637
2020-08-06,381.5,385.597,380.628,382.968
2020-08-07,382.758,384.978,382.54,383.621
2020-08-10,383.551,384.561,382.749,384.141
2020-08-11,384.168,384.459,382.92,383.401
2020-08-12,383.241,384.468,381.115,381.894
2020-08-13,381.816,382.341,380.96,381.928
2020-08-14,381.929,384.585,381.356,383.364
2020-08-17,382.949,385.707,381.955,385.272
2020-08-18,385.27,387.866,384.991,387.12
2020-08-19,387.142,388.104,385.221,386.138
2020-08-20,386.132,389.15,385.01,388.52
2020-08-21,388.46,392.269,387.919,389.514
2020-08-24,388.608,390.393,388.076,389.99
2020-08-25,389.993,393.504,389.848,392.001
2020-08-26,392.007,397.819,391.919,397.275
2020-08-27,397.287,399.354,396.913,398.199
2020-08-28,398.127,398.225,395.919,396.83
2020-08-31,396.934,398.516,395.283,397.769
2020-09-01,397.772,400.54,396.657,399.774
2020-09-02,400.029,404.416,399.793,403.342
2020-09-03,403.332,404.239,401.359,402.013
2020-09-04,401.977,404.98,401.832,403.824
2020-09-07,403.438,404.037,400.251,400.84
2020-09-08,400.837,400.963,393.578,393.933
2020-09-09,393.964,394.233,391.727,393.059
2020-09-10,393.118,394.224,384.747,387.505
2020-09-11,387.501,387.78,384.721,386.298
2020-09-14,386.34,388.886,386.058,386.979
2020-09-15,386.995,389.765,385.937,389.458
2020-09-16,389.381,394.689,388.755,394.32
2020-09-17,394.261,397.053,393.619,394.848
2020-09-18,394.762,395.535,392.017,392.642
2020-09-21,393.585,396.877,392.885,394.396
2020-09-22,394.502,396.663,392.618,394.627
2020-09-23,394.558,400.208,394.425,398.472
2020-09-24,398.693,400.235,396.199,396.228
2020-09-25,396.193,398.641,395.765,398.638
2020-09-28,398.667,403.723,398.471,402.817
2020-09-29,402.819,404.006,398.717,400.117
2020-09-30,400.129,401.418,398.198,400.529
2020-10-01,400.574,400.852,393,393.56
2020-10-02,393.567,397.438,393.289,396.133
2020-10-05,395.721,397.831,393.873,397.789
2020-10-06,397.791,398.019,393.796,395.831
2020-10-07,395.721,396.389,392.242,394.075
2020-10-08,394.088,394.874,391.997,393.086
2020-10-09,393.007,393.39,390.413,392.835
2020-10-12,392.971,396.253,392.39,395.416
2020-10-13,395.436,399.624,395.301,398.466
2020-10-14,398.508,403.482,397.622,402.608
2020-10-15,402.541,404.821,401.607,401.911
2020-10-16,401.907,403.467,400.317,402.114
2020-10-19,401.437,404.508,400.986,401.52
2020-10-20,401.524,402.219,397.276,397.498
2020-10-21,397.493,403.792,396.93,403.135
2020-10-22,403.076,404.727,402.6,403.272
2020-10-23,403.345,403.952,400.967,401.701
2020-10-26,402.123,404.026,401.265,402.534
2020-10-27,402.524,404.36,401.067,403.557
2020-10-28,403.477,408.032,403.44,407.237
2020-10-29,407.255,409.683,405.604,407.802
2020-10-30,407.807,409.149,406.563,407.387
2020-11-02,407.102,407.469,405.492,406.995
2020-11-03,407.001,407.149,401.68,404.988
2020-11-04,404.973,409.538,400.286,400.602
2020-11-05,400.725,401.971,395.073,398.981
2020-11-06,399,399.566,395.604,396.889
2020-11-09,397.053,400.552,394.995,399.93
2020-11-10,399.934,403.602,398.293,399.796
2020-11-11,399.725,401.318,398.281,399.105
2020-11-12,399.098,399.227,393.655,394.204
2020-11-13,394.213,398.325,394.02,398.325
2020-11-16,398.273,401.778,397.526,399.657
2020-11-17,399.72,404.345,399.585,404.184
2020-11-18,404.041,405.273,402.66,403.477
2020-11-19,403.45,404.791,400.293,400.714
2020-11-20,400.769,403.599,400.661,403.548
2020-11-23,403.377,407.517,403.234,405.903
2020-11-24,405.923,406.608,404.948,405.144
2020-11-25,405.148,406.578,403.904,405.441
2020-11-26,405.442,405.565,403.736,404.679
2020-11-27,404.754,405.328,402.001,402.352
2020-11-30,402.628,403.938,398.888,401.295
2020-12-01,401.316,401.758,395.621,396.552
2020-12-02,396.6,397.177,393.68,396.895
2020-12-03,396.903,398.012,395.024,395.494
2020-12-04,395.507,398.999,394.952,397.47
2020-12-07,396.996,398.382,393.417,398.128
2020-12-08,398.169,398.674,394.802,396.168
2020-12-09,396.24,397.433,393.554,394.702
2020-12-10,394.838,395.166,387.025,388.019
2020-12-11,387.913,388.407,384.372,386.635
2020-12-14,389.443,390.958,387.804,388.632
2020-12-15,388.6,394.603,386.914,394.207
2020-12-16,394.213,395.598,392.052,393.228
2020-12-17,393.22,395.959,392.649,393.574
2020-12-18,393.547,395.32,392.142,394.363
2020-12-21,392.866,397.406,391.479,396.267
2020-12-22,396.146,398.423,394.873,397.984
2020-12-23,397.955,402.647,397.771,401.056
2020-12-24,401.171,404.577,400.968,403.228
2020-12-28,402.68,403.528,400.44,400.97
2020-12-29,400.839,402.458,399.919,401.973
2020-12-30,401.625,404.789,401.374,403.29
2020-12-31,403.181,406.457,403.181,405.868
2021-01-04,405.736,406.301,398.918,400.99
2021-01-05,401.004,401.069,397.588,398.241
2021-01-06,398.241,398.273,394.639,396.152
2021-01-07,396.121,397.907,394.754,397.48
2021-01-08,397.476,400.617,397.254,398.722
2021-01-11,399.04,402.123,398.411,401.779
2021-01-12,401.857,403.932,401.397,401.961
2021-01-13,401.893,405.395,401.838,404.515
2021-01-14,404.479,405.94,403.124,405.169
2021-01-15,404.958,405.754,403.611,405.322
2021-01-18,405.482,405.784,403.739,404.669
2021-01-19,404.489,404.78,401.309,402.513
2021-01-20,402.309,404.178,401.148,402.84
2021-01-21,402.762,404.724,402.543,402.722
2021-01-22,402.715,402.883,400.237,401.953
2021-01-25,401.934,403.318,401.306,402.747
2021-01-26,402.746,406.29,402.194,405.944
2021-01-27,406.129,409.099,405.937,407.576
2021-01-28,407.559,407.939,405.649,406.482
2021-01-29,406.436,406.893,403.004,403.044
2021-02-01,403.757,405.171,402.511,403.657
2021-02-02,403.509,404.547,402.308,403.705
2021-02-03,403.748,404.243,402.464,403.097
2021-02-04,403.103,406.776,402.455,406.558
2021-02-05,406.52,407.889,405.978,406.819
2021-02-08,406.496,409.23,406.346,408.781
2021-02-09,408.815,410.236,407.782,408.466
2021-02-10,408.482,408.968,406.486,407.429
2021-02-11,407.487,408.085,406.238,407.744
2021-02-12,407.74,410.755,407.426,410.024
2021-02-15,410.036,411.642,409.441,410.567
2021-02-16,410.503,412.463,409.128,412.266
2021-02-17,412.303,413.802,411.89,412.656
2021-02-18,412.654,415.656,411.921,414.757
2021-02-19,414.709,415.157,412.815,414.569
2021-02-22,414.554,416.216,414.346,415.483
2021-02-23,415.377,417.152,415.021,416.637
2021-02-24,416.659,419.845,416.577,418.098
2021-02-25,418.132,418.422,415.648,415.895
2021-02-26,416.005,418.864,413.723,418.502
2021-03-01,418.243,421.482,416.341,420.549
2021-03-02,420.565,421.687,419.472,420.475
2021-03-03,420.47,422.102,419.991,421.074
2021-03-04,421.06,424.585,420.895,423.689
2021-03-05,423.652,426.921,423.277,426.456
2021-03-08,425.917,429.473,425.656,428.916
2021-03-09,429.002,429.592,426.919,427.834
2021-03-10,427.761,429.377,427.689,428.797
2021-03-11,428.79,428.822,425.744,426.071
2021-03-12,426.205,428.119,425.909,427.262
2021-03-15,427.439,429.294,426.895,428.061
2021-03-16,428.009,429.467,425.045,429.24
2021-03-17,429.213,430.703,426.953,427.477
2021-03-18,427.398,431.472,426.963,430.676
2021-03-19,430.651,431.583,427.775,428.18
2021-03-22,428.286,429.263,424.937,425.28
2021-03-23,425.254,426.355,424.14,424.737
2021-03-24,424.696,424.748,422.182,422.507
2021-03-25,422.501,425.569,422.04,425.366
2021-03-26,425.311,426.015,423.504,424.183
2021-03-29,424.08,426.821,423.344,424.37
2021-03-30,424.42,426.329,424.046,426.124
2021-03-31,426.338,427.517,425.024,425.646
2021-04-01,425.66,426.04,423.864,424.567
2021-04-05,424.802,426.316,423.764,424.308
2021-04-06,424.249,424.464,419.876,420.168
2021-04-07,420.089,420.43,414.277,415.731
2021-04-08,415.572,416.495,412.779,413.064
2021-04-09,413.099,414.223,411.69,411.709
2021-04-12,411.784,413.351,411.168,412.127
2021-04-13,412.147,415.216,412.061,413.468
2021-04-14,413.347,414.426,411.999,412.477
2021-04-15,412.476,414.376,412.097,413.804
2021-04-16,413.823,417.313,412.872,417.262
2021-04-19,417.088,420.237,415.792,419.344
2021-04-20,419.41,419.634,417.357,418.15
2021-04-21,418.116,420.84,417.988,419.763
2021-04-22,419.74,420.148,417.677,419.162
2021-04-23,419.125,419.912,416.66,416.852
2021-04-26,417.334,419.009,416.855,418.16
2021-04-27,418.125,418.605,416.795,417.208
2021-04-28,417.17,417.309,415.374,416.067
2021-04-29,416.132,417.118,413.975,414.306
2021-04-30,414.357,414.808,412.667,413.615
2021-05-03,413.489,415.371,413.408,414.678
2021-05-04,414.668,416.876,414.071,416.374
2021-05-05,416.374,418.156,415.544,415.671
2021-05-06,415.763,415.913,411.867,412.508
2021-05-07,412.519,414.15,410.903,412.826
2021-05-10,411.802,416.761,411.657,416.423
2021-05-11,416.414,418.154,416.195,417.42
2021-05-12,417.771,418.215,415.835,416.272
2021-05-13,416.192,416.455,413.818,415.047
2021-05-14,414.953,415.159,412.116,412.352
2021-05-17,412.36,412.698,408.01,409.075
2021-05-18,409.052,409.619,406.592,406.861
2021-05-19,406.885,408.284,404.786,406.344
2021-05-20,406.367,406.794,404.314,405.722
2021-05-21,405.703,406.881,404.697,404.757
2021-05-24,405.621,405.628,401.846,402.338
2021-05-25,402.338,404.557,400.978,403.394
2021-05-26,403.329,407.044,402.629,405.184
2021-05-27,405.226,405.69,402.684,405.45
2021-05-28,405.389,405.969,404.189,405.214
2021-05-31,404.798,405.15,403.094,403.884
2021-06-01,403.809,404.306,400.509,401.131
2021-06-02,401.124,403.348,400.796,403.141
2021-06-03,403.147,404.517,401.834,403.981
2021-06-04,403.959,405.191,402.387,402.575
2021-06-07,402.541,403.64,401.461,403.214
2021-06-08,403.267,405.648,402.992,405.105
2021-06-09,405.153,405.868,400.708,401.872
2021-06-10,401.947,402.978,400.308,402.783
2021-06-11,402.754,406.301,401.508,405.992
2021-06-14,405.907,409.218,404.87,407.613
2021-06-15,407.58,410,406.557,408.24
2021-06-16,408.21,412.101,407.157,411.127
2021-06-17,411.117,416.322,410.306,416.028
2021-06-18,415.905,416.475,412.625,414.106
2021-06-21,413.91,414.535,412.144,413.191
2021-06-22,412.896,416.725,408.67,409.346
2021-06-23,409.259,410.985,406.429,409.984
2021-06-24,411.714,411.909,407.67,410.187
2021-06-25,410.133,410.234,407.817,408.51
2021-06-28,408.881,410.854,407.638,408.06
2021-06-29,408.071,409.944,406.916,408.819
2021-06-30,408.962,410.543,408.078,409.795
2021-07-01,409.789,410.049,407.436,408.34
2021-07-02,408.283,410.442,407.686,410.166
2021-07-05,410.051,411.175,408.72,410.58
2021-07-06,410.558,414.063,410.423,413.312
2021-07-07,413.251,418.154,412.856,416.898
2021-07-08,416.907,418.487,415.213,416.003
2021-07-09,415.951,416.434,413.097,415.689
2021-07-12,416.266,416.843,414.278,415.953
2021-07-13,415.953,419.497,415.103,418.948
2021-07-14,418.883,422.05,418.768,419.643
2021-07-15,419.727,422.415,418.581,419.632
2021-07-16,419.653,421.856,418.772,419.168
2021-07-19,419.092,419.93,415.984,417.201
2021-07-20,417.093,417.787,414.691,415.787
2021-07-21,415.8,418.678,415.405,418.22
2021-07-22,418.201,419.389,415.94,418.184
2021-07-23,418.217,421.514,417.389,420.717
2021-07-26,421.05,423.885,420.435,423.316
2021-07-27,423.214,423.925,419.709,421.211
2021-07-28,422.187,424.668,421.309,423.086
2021-07-29,423.075,423.649,419.798,420.199
2021-07-30,420.032,421.634,418.254,420.375
2021-08-02,420.774,421.068,415.944,417.586
2021-08-03,417.625,417.625,414.807,417.335
2021-08-04,417.298,417.661,414.937,416.248
2021-08-05,416.24,417.195,414.932,416.076
2021-08-06,416.054,417.696,415.139,417.621
2021-08-09,417.311,418.521,416.171,417.036
2021-08-10,416.851,418.03,416.011,417.475
2021-08-11,417.69,419.736,417.146,417.987
2021-08-12,417.87,418.248,414.855,415.534
2021-08-13,415.41,415.599,414.022,414.35
2021-08-16,414.454,414.884,412.73,413.395
2021-08-17,413.449,413.527,411.172,412.609
2021-08-18,412.651,412.751,410.908,411.524
2021-08-19,411.446,412.591,409.426,409.649
2021-08-20,409.509,409.686,407.516,407.539
2021-08-23,407.777,410.475,407.248,408.968
2021-08-24,408.971,409.619,406.297,406.815
2021-08-25,406.799,408.036,405.536,407.411
2021-08-26,407.528,407.628,406.216,406.537
2021-08-27,406.528,409.901,405.984,407.46
2021-08-30,407.2,407.711,405.395,405.85
2021-08-31,405.883,408.137,405.238,406.77
2021-09-01,406.728,406.87,404.501,404.727
2021-09-02,404.699,407.239,403.95,406.481
2021-09-03,406.523,406.664,405.088,405.222
2021-09-06,405.654,406.277,404.439,405.115
2021-09-07,405.119,406.241,404.213,405.788
2021-09-08,405.846,408.36,404.932,407.686
2021-09-09,407.682,411.98,407.453,410.322
2021-09-10,410.328,411.641,408.818,409.857
2021-09-13,410.353,411.008,409.18,410.201
2021-09-14,410.143,411.218,408.836,408.993
2021-09-15,409.015,409.951,407.199,408.889
2021-09-16,408.85,411.971,408.475,411.184
2021-09-17,411.173,414.191,410.188,412.997
2021-09-20,413.186,413.531,411.915,412.532
2021-09-21,412.405,413.49,410.079,410.726
2021-09-22,410.665,414.302,410.438,413.662
2021-09-23,413.647,417.285,413.114,415.815
2021-09-24,415.793,417.286,415.748,416.595
2021-09-27,415.913,420.389,415.833,419.39
2021-09-28,419.448,420.857,416.207,416.792
2021-09-29,416.782,417.536,415.695,416.91
2021-09-30,416.982,419.332,416.743,417.738
2021-10-01,417.766,419.961,416.493,417.661
2021-10-04,417.299,418.689,415.053,417.56
2021-10-05,417.485,421.24,416.72,420.247
2021-10-06,420.369,423.402,420.233,422.033
2021-10-07,422.025,423.613,420.359,423.338
2021-10-08,423.303,425.842,422.162,424.205
2021-10-11,425.069,426.751,422.53,422.742
2021-10-12,422.868,425.061,422.126,424.567
2021-10-13,424.688,425.347,423.858,424.311
2021-10-14,424.329,425.256,422.879,423.048
2021-10-15,423.019,427.085,422.49,425.606
2021-10-18,426.385,428.963,426.283,427.751
2021-10-19,427.739,430.407,425.651,429.855
2021-10-20,429.854,430.778,427.423,430.236
2021-10-21,430.187,433.214,428.732,432.141
2021-10-22,432.195,432.449,430.001,431.214
2021-10-25,430.365,434.969,424.624,433.563
2021-10-26,433.561,435.336,432.753,433.535
2021-10-27,433.568,434.111,429.752,430.224
2021-10-28,430.238,432.025,425.986,426.663
2021-10-29,426.669,428.32,425.437,426.08
2021-11-01,426.103,426.487,424.223,424.609
2021-11-02,424.62,425.242,421.964,422.477
2021-11-03,422.464,428.745,421.628,422.836
2021-11-04,422.813,425.715,420.326,420.615
2021-11-05,420.57,420.908,418.223,418.754
2021-11-08,418.744,424.644,418.102,422.661
2021-11-09,422.629,425.107,420.373,421.736
2021-11-10,421.723,425.43,421.343,424.67
2021-11-11,424.641,427.8,424.258,426.35
2021-11-12,426.366,430.697,425.92,430.537
2021-11-15,429.825,432.016,429.08,431.668
2021-11-16,431.679,434.378,429.678,433.237
2021-11-17,433.239,434.914,432.644,434.413
2021-11-18,434.343,434.784,430.954,432.162
2021-11-19,432.198,438.965,431.938,437.71
2021-11-22,437.813,441.754,437.473,441.343
2021-11-23,441.327,441.999,438.932,440.363
2021-11-24,440.367,440.607,437.123,438.39
2021-11-25,438.339,439.107,433.389,435.194
2021-11-26,435.251,436.566,434.066,435.584
2021-11-29,435.937,437.185,432.688,432.777
2021-11-30,432.841,434.033,426.711,427.9
2021-12-01,427.795,429.446,424.872,425.354
2021-12-02,425.354,429.355,423.644,429.077
2021-12-03,429.053,430.646,426.418,426.962
2021-12-06,427.309,430.545,426.347,429.723
2021-12-07,429.62,432.594,428.326,431.324
2021-12-08,431.291,431.914,424.253,424.668
2021-12-09,424.675,428.043,423.732,427.83
2021-12-10,427.861,429.021,427.346,428.956
2021-12-13,428.656,432.381,428.371,430.872
2021-12-14,430.817,432.42,427.8,432.146
2021-12-15,432.136,437.013,431.808,433.548
2021-12-16,433.638,436.652,431.897,433.645
2021-12-17,433.752,434.148,431.163,432.415
2021-12-20,432.434,432.659,429.361,430.78
2021-12-21,430.895,433.617,429.825,432.708
2021-12-22,432.633,434.958,431.592,434.161
2021-12-23,433.973,439.527,433.006,438.036
2021-12-24,438.023,439.753,437.144,437.641
2021-12-27,438.046,442.074,436.478,438.89
2021-12-28,439.012,440.093,437.8,439.124
2021-12-29,438.986,440.655,438.231,440.274
2021-12-30,440.272,442.084,438.595,440.218
2021-12-31,440.213,440.904,438.587,439.145
2022-01-03,439.285,440.431,435.77,437.697
2022-01-04,437.644,438.213,434.245,434.786
2022-01-05,434.872,435.292,431.075,434.286
2022-01-06,434.264,435.075,429.72,431.426
2022-01-07,431.451,431.937,428.552,429.148
2022-01-10,429.512,431.359,428.57,429.692
2022-01-11,429.751,430.407,427.583,428.204
2022-01-12,428.19,428.728,421.067,423.084
2022-01-13,422.102,426.949,421.465,424.497
2022-01-14,424.688,427.932,423.889,427.425
2022-01-17,425.889,427.709,425.209,425.825
2022-01-18,425.711,429.832,425.653,429.769
2022-01-19,429.772,430.186,426.659,427.181
2022-01-20,427.014,429.048,426.265,428.41
2022-01-21,428.37,429.63,426.909,428.342
2022-01-24,428.666,430.723,427.996,430.253
2022-01-25,430.321,431.644,428.25,429.148
2022-01-26,428.885,431.653,428.549,431.353
2022-01-27,431.348,432.496,427.193,428.263
2022-01-28,428.264,431.959,427.461,431.21
2022-01-31,430.933,431.547,425.133,425.265
2022-02-01,425.219,427.713,424.768,426.844
2022-02-02,426.668,427.457,424.141,425.781
2022-02-03,425.739,427.101,420.835,421.369
2022-02-04,421.364,421.598,416.896,419.399
2022-02-07,418.384,420.9,416.601,418.591
2022-02-08,418.72,420.889,418.265,419.781
2022-02-09,419.816,420.036,417.491,418.202
2022-02-10,418.221,422.807,417.599,420.122
2022-02-11,420.088,427.463,419.956,425.714
2022-02-14,425.761,428.622,423.232,428.015
2022-02-15,427.802,428.147,421.113,422.022
2022-02-16,421.969,425.795,420.982,423.722
2022-02-17,423.659,428.714,423.583,427.196
2022-02-18,427.054,429.227,426.188,428.124
2022-02-21,428.417,430.022,426.043,429.761
2022-02-22,429.791,431.233,424.139,426.654
2022-02-23,426.664,433.689,425.74,433.008
2022-02-24,432.948,445.437,431.976,438.428
2022-02-25,437.97,442.309,434.097,434.658
2022-02-28,441.9,445.819,439.221,443.527
2022-03-01,443.928,456.157,439.856,451.251
2022-03-02,451.56,461.498,450.362,457.095
2022-03-03,457.117,461.691,454.428,458.931
2022-03-04,458.908,477.947,458.758,469.461
2022-03-07,468.432,484.266,468.092,475.772
2022-03-08,475.603,477.075,462.099,467.069
2022-03-09,467.226,469.508,448.809,450.814
2022-03-10,450.719,456.675,448.312,453.725
2022-03-11,453.759,457.651,452.02,457.418
2022-03-14,456.462,456.632,443.241,444.703
2022-03-15,444.89,444.92,439.82,441.443
2022-03-16,441.473,444.741,439.782,440.885
2022-03-17,440.763,444.815,438.883,440.854
2022-03-18,440.824,448.741,440.52,447.705
2022-03-21,446.935,447.369,442.573,446.083
2022-03-22,446.089,448.56,444.474,445.868
2022-03-23,445.864,450.26,445.286,449.04
2022-03-24,449.119,450.634,447.265,449.811
2022-03-25,449.81,450.033,446.56,446.956
2022-03-28,447.356,449.75,445.834,446.1
2022-03-29,446.179,447.204,433.453,434.024
2022-03-30,434.07,436.528,431.752,432.321
2022-03-31,432.401,438.695,431.256,436.52
2022-04-01,436.911,438.19,435.289,436.398
2022-04-04,435.43,441.596,434.201,440.836
2022-04-05,441.014,452.324,440.451,450.802
2022-04-06,450.607,456.051,450.105,454.751
2022-04-07,454.685,459.508,452.466,454.572
2022-04-08,454.552,455.89,449.391,453.102
2022-04-11,452.006,454.126,450.791,453.027
2022-04-12,453.134,455.104,451.607,453.757
2022-04-13,453.823,454.78,452.35,453.933
2022-04-14,453.93,456.295,451.878,454.288
2022-04-18,454.312,454.676,447.083,451.456
2022-04-19,451.441,451.882,447.517,448.378
2022-04-20,448.346,449.104,445.056,446.596
2022-04-21,446.243,446.898,442.903,445.581
2022-04-22,445.692,445.853,439.962,442.114
2022-04-25,441.001,445.646,440.47,444.022
2022-04-26,443.99,448.065,441.986,446.087
2022-04-27,446.016,451.733,445.672,449.014
2022-04-28,449.017,450.796,445.346,448.771
2022-04-29,448.765,452.115,446.807,450.883
2022-05-02,451.038,455.718,449.387,453.822
2022-05-03,453.889,456.741,451.602,452.054
2022-05-04,452.129,453.706,445.8,447.999
2022-05-05,447.859,448.74,443.016,446.157
2022-05-06,446.28,447.852,443.395,447.239
2022-05-09,447.491,449.838,442.836,443.765
2022-05-10,443.709,445.89,441.255,444.053
2022-05-11,444.074,446.211,441.519,441.642
2022-05-12,441.758,451.368,441.108,450.268
2022-05-13,449.922,454.744,449.541,454.097
2022-05-16,454.327,462.851,450.855,460.553
2022-05-17,460.326,463.38,456.293,457.16
2022-05-18,457.17,457.508,450.254,452.652
2022-05-19,452.621,457.18,451.472,453.256
2022-05-20,453.256,454.76,451.25,454.412
2022-05-23,453.874,454.795,449.272,450.054
2022-05-24,449.983,451.255,445.412,447.008
2022-05-25,447.107,464.374,446.981,462.494
2022-05-26,462.63,467.348,456.877,460.846
2022-05-27,460.859,465.476,458.609,463.968
2022-05-30,463.516,464.71,459.725,463.141
2022-05-31,462.765,467.108,462.08,466.076
2022-06-01,466.109,468.68,462.939,464.911
2022-06-02,464.911,465.325,460.846,461.532
2022-06-03,461.501,462.642,456.468,456.835
2022-06-06,458.727,458.87,453.479,453.902
2022-06-07,453.91,458.801,451.879,456.836
2022-06-08,456.789,463.217,455.918,462.168
2022-06-09,462.025,466.004,460.385,465.443
2022-06-10,465.449,470.274,464.15,465.134
2022-06-13,466.043,469.846,462.964,465.581
2022-06-14,465.518,468.461,458.539,461.925
2022-06-15,461.815,464.378,456.003,463.228
2022-06-16,463.188,469.458,457.936,466.605
2022-06-17,466.491,468.824,461.779,465.325
2022-06-20,465.507,466.33,460.769,462.661
2022-06-21,462.348,463.405,458.571,459.629
2022-06-22,459.725,461.973,457.377,459.915
2022-06-23,459.876,466.703,458.687,465.566
2022-06-24,465.641,468.95,465.282,467.086
2022-06-27,466.188,470.895,464.365,466.475
2022-06-28,466.584,467.083,459.238,459.92
2022-06-29,459.9,461.801,455.067,457.104
2022-06-30,457.058,463.557,456.773,460.473
2022-07-01,460.409,464.578,459.58,463.893
2022-07-04,465.396,468.377,463.656,467.486
2022-07-05,467.462,477.37,466.163,474.498
2022-07-06,474.445,487.73,473.747,479.618
2022-07-07,479.61,487.029,474.779,476.506
2022-07-08,476.576,482.023,473.564,479.209
2022-07-11,478.505,486.013,477.544,484.264
2022-07-12,484.211,490.153,478.397,482.211
2022-07-13,481.894,486.921,481.894,486.027
2022-07-14,486.102,488.188,477.376,479.826
2022-07-15,479.922,480.799,471.141,472.146
2022-07-18,472.061,476.151,470.919,472.888
2022-07-19,472.615,474.064,464.958,466.99
2022-07-20,467.033,470.731,463.226,469.128
2022-07-21,468.979,472.222,465.262,467.486
2022-07-22,467.408,469.589,465.498,466.459
2022-07-25,466.574,471.526,464.018,470.582
2022-07-26,470.508,477.426,468.314,476.787
2022-07-27,476.709,483.377,475.725,481.875
2022-07-28,481.933,489.296,479.635,483.832
2022-07-29,484.049,484.347,479.328,481.663
2022-08-01,481.328,482.548,476.808,478.557
2022-08-02,478.49,479.055,472.047,476.443
2022-08-03,476.285,477.63,470.861,471.449
2022-08-04,471.393,474.523,468.01,469.178
2022-08-05,469.178,469.495,465.733,466.807
2022-08-08,467.285,473.075,465.015,467.453
2022-08-09,467.545,471.33,466.159,469.54
2022-08-10,469.528,474.981,465.223,471.062
2022-08-11,470.53,471.135,464.415,466.693
2022-08-12,466.702,467.37,462.003,463.883
2022-08-15,464.277,474.555,463.551,473.257
2022-08-16,473.213,482.577,472.593,480.817
2022-08-17,480.375,486.188,477.25,478.18
2022-08-18,478.062,483.826,476.568,480.484
2022-08-19,480.265,482.785,475.258,476.366
2022-08-22,477.233,484.45,475.883,484.011
2022-08-23,484.034,491.891,482.577,491.039
2022-08-24,490.686,492.826,483.915,484.717
2022-08-25,484.88,488.49,481.718,488.256
2022-08-26,488.344,488.61,482.571,484.307
2022-08-29,484.449,485.419,477.222,477.872
2022-08-30,477.731,479.366,467.335,468.358
2022-08-31,468.41,474.151,462.81,463.309
2022-09-01,463.305,466.793,458.986,466.269
2022-09-02,466.185,466.95,458.541,464.003
2022-09-05,463.876,469.58,463.876,469.297
2022-09-06,469.195,470.518,466.959,469.106
2022-09-07,469.159,469.901,455.453,457.582
2022-09-08,457.548,460.318,453.482,456.785
2022-09-09,456.929,458.668,453.504,457.697
2022-09-12,456.955,459.688,452.291,459.024
2022-09-13,459.214,460.654,455.91,460.17
2022-09-14,460.31,470.529,459.104,469.032
2022-09-15,469.154,470.275,467.231,468.732
2022-09-16,468.706,469.536,460.104,462.37
2022-09-19,461.961,462.719,454.594,454.808
2022-09-20,454.892,458.324,453.493,457.024
2022-09-21,457.472,467.599,456.584,465.825
2022-09-22,465.89,468.78,462.575,463.665
2022-09-23,463.643,466.193,454.627,455.625
2022-09-26,453.666,462.127,438.026,453.828
2022-09-27,453.627,459.008,451.847,454.993
2022-09-28,454.972,464.912,453.963,462.393
2022-09-29,462.346,477.94,460.596,477.262
2022-09-30,477.301,482.634,475.897,482.183
2022-10-03,481.865,489.223,478.855,482.419
2022-10-04,482.614,484.137,477.435,481.621
2022-10-05,481.619,487.771,480.327,482.941
2022-10-06,482.951,484.84,479.477,483.155
2022-10-07,483.173,485.569,481.203,483.346
2022-10-10,481.603,489.191,480.718,485.719
2022-10-11,485.763,492.511,484.184,486.002
2022-10-12,486.136,495.423,484.708,494.409
2022-10-13,494.467,502.913,492.962,497.346
2022-10-14,497.308,497.308,478.599,480.82
2022-10-17,482.423,485.676,474.308,475.73
2022-10-18,475.703,476.094,472.496,474.451
2022-10-19,474.342,477.401,470.774,475.035
2022-10-20,474.929,475.134,467.196,469.256
2022-10-21,469.294,473.821,464.378,468.428
2022-10-24,476.429,477.175,468.517,472.786
2022-10-25,472.774,478.071,471.368,476.982
2022-10-26,477.009,477.076,469.375,471.526
2022-10-27,471.539,476.399,469.01,474.566
2022-10-28,474.758,480.714,473.491,480.012
2022-10-31,479.582,481.586,474.515,474.98
2022-11-01,474.984,475.698,470.401,472.838
2022-11-02,472.85,475.157,471.327,472.744
2022-11-03,472.74,474.497,463.895,464.763
2022-11-04,464.776,467.398,457.003,459.933
2022-11-07,459.08,461.445,455.537,460.711
2022-11-08,460.845,462.695,458.212,460.612
2022-11-09,460.498,463.193,455.39,456.489
2022-11-10,456.493,466.168,456.01,460.484
2022-11-11,460.697,463.826,457.018,463.735
2022-11-14,461.908,467.34,461.486,466.014
2022-11-15,466.272,475.481,460.346,472.194
2022-11-16,472.141,473.11,463.109,469.532
2022-11-17,469.37,475.548,467.458,470.9
2022-11-18,471.042,473.565,466.155,468.08
2022-11-21,469.013,474.08,467.874,471.887
2022-11-22,471.733,473.201,467.966,468.187
2022-11-23,468.205,478.332,465.235,475.31
2022-11-24,475.321,483.364,474.554,481.147
2022-11-25,479.943,481.511,474.309,474.866
2022-11-28,477.089,477.125,469.169,470.034
2022-11-29,470.105,474.44,469.056,470.308
2022-11-30,470.345,474.686,468.152,473.993
2022-12-01,474.001,482.64,472.744,480.474
2022-12-02,480.494,480.821,475.616,477.492
2022-12-05,477.36,480.953,475.103,480.172
2022-12-06,480.217,482.762,475.798,476.921
2022-12-07,476.901,480.313,473.356,477.54
2022-12-08,477.491,487.023,476.859,484.234
2022-12-09,484.174,489.615,481.092,487.432
2022-12-12,487.564,489.486,482.329,482.48
2022-12-13,482.105,482.743,475.372,477.037
2022-12-14,477.079,477.87,469.241,471.444
2022-12-15,471.383,473.784,465.511,465.798
2022-12-16,465.98,467.538,462.803,466.133
2022-12-19,466.398,466.617,460.888,462.237
2022-12-20,462.309,464.689,458.657,461.155
2022-12-21,461.339,462.297,456.946,458.022
2022-12-22,458.376,459.824,454.458,454.532
2022-12-23,454.421,456.341,453.253,453.787
2022-12-27,454.066,456.581,452.382,453.276
2022-12-28,453.245,459.058,452.341,454.641
2022-12-29,454.632,456.303,450.807,451.802
2022-12-30,451.78,454.594,449.431,451.08
2023-01-02,451.874,455.22,450.787,453.53
2023-01-03,453.361,458.28,453.275,453.847
2023-01-04,454.075,454.49,447.871,450.283
2023-01-05,450.224,451.107,446.48,449.125
2023-01-06,449.055,451.577,446.766,448.153
2023-01-09,449.724,455.611,447.412,449.873
2023-01-10,449.874,452.927,448.563,450.849
2023-01-11,450.861,452.962,448.442,449.671
2023-01-12,449.65,452.25,446.488,447.675
2023-01-13,447.723,448.458,445.329,447.692
2023-01-16,447.667,451.087,447.077,449.589
2023-01-17,449.605,452.955,448.837,451.713
2023-01-18,451.687,452.776,447.171,451.19
2023-01-19,451.335,453.596,449.22,450.883
2023-01-20,450.889,452.463,448.761,448.956
2023-01-23,449.56,451.952,447.189,450.172
2023-01-24,450.168,451.992,440.702,441.444
2023-01-25,441.465,442.288,438.612,439.647
2023-01-26,439.785,442.833,439.005,441.654
2023-01-27,441.663,445.03,440.008,444.63
2023-01-30,445.046,446.86,442.832,444.052
2023-01-31,444.169,445.556,441.943,443.524
2023-02-01,443.591,443.645,437.745,439.065
2023-02-02,439.153,439.225,431.726,431.879
2023-02-03,431.871,434.279,430.24,433.587
2023-02-06,433.128,443.97,432.911,442.24
2023-02-07,442.234,444.232,438.962,439.901
2023-02-08,439.911,440.991,434.259,435.604
2023-02-09,435.645,438.102,433.113,437.6
2023-02-10,437.669,442.873,435.983,436.886
2023-02-13,436.802,438.694,432.031,433.549
2023-02-14,433.411,434.799,427.92,428.407
2023-02-15,428.35,430.218,425.599,427.184
2023-02-16,427.247,432.528,426.969,431.148
2023-02-17,431.425,435.787,430.534,432.08
2023-02-20,432.499,432.577,429.416,431.288
2023-02-21,431.259,436.648,431.082,435.568
2023-02-22,435.655,437.635,431.996,433.349
2023-02-23,433.316,434.188,431.139,432.328
2023-02-24,431.918,433.275,429.864,430.268
2023-02-27,430.493,432.123,427.611,429.903
2023-02-28,429.896,433.174,429.253,429.974
2023-03-01,430.094,430.928,419.501,420.344
2023-03-02,420.295,424.627,419.741,424.128
2023-03-03,424.172,429.753,423.903,429.255
2023-03-06,428.995,429.439,423.664,424.239
2023-03-07,424.15,426.397,423.34,424.701
2023-03-08,424.673,429.223,423.744,424.987
2023-03-09,424.922,432.886,424.397,431.214
2023-03-10,431.22,435.462,430.91,432.963
2023-03-13,433.061,446.749,430.16,446.407
2023-03-14,446.404,450.436,439.694,441.228
2023-03-15,441.227,458.836,439.113,451.626
2023-03-16,451.561,458.371,447.802,450.045
2023-03-17,450.021,455.758,447.187,454.312
2023-03-20,453.499,460.678,451.369,451.833
2023-03-21,451.834,452.317,440.383,441.44
2023-03-22,441.585,446.766,435.724,437.738
2023-03-23,437.738,438.519,432.381,434.954
2023-03-24,434.977,443.155,434.654,437.348
2023-03-27,437.769,440.863,435.287,439.48
2023-03-28,439.447,439.96,432.819,433.591
2023-03-29,433.581,435.189,430.868,432.137
2023-03-30,432.135,434.197,429.732,431.538
2023-03-31,431.538,434.779,430.959,432.375
2023-04-03,432.009,434.273,429.407,430.426
2023-04-04,430.461,432.238,429.119,431.128
2023-04-05,431.078,431.159,427.366,429.957
2023-04-06,429.938,431.87,427.279,428.072
2023-04-10,426.952,429.059,425.684,428.179
2023-04-11,428.006,429.64,426.397,427.759
2023-04-12,427.761,429.37,424.347,425.235
2023-04-13,425.292,426.689,422.079,423.653
2023-04-14,423.551,424.541,421.42,421.779
2023-04-17,421.685,422.687,419.168,421.748
2023-04-18,421.778,422.419,419.001,420.279
2023-04-19,420.354,430.737,419.997,429.577
2023-04-20,429.523,431.513,426.354,426.919
2023-04-21,426.962,428.434,424.61,425.625
2023-04-24,425.88,427.389,423.367,424.889
2023-04-25,424.893,428.287,421.953,427.358
2023-04-26,427.363,428.153,421.793,422.296
2023-04-27,422.246,423.698,420.464,423.256
2023-04-28,423.158,425.727,421.43,425.521
2023-05-01,425.122,425.912,422.518,423.884
2023-05-02,423.983,425.918,421.926,424.92
2023-05-03,424.91,426.86,422.959,426.423
2023-05-04,426.474,427.053,424.074,425.73
2023-05-05,425.715,427.352,425.173,426.283
2023-05-08,425.979,427.662,425.794,427.167
2023-05-09,427.182,428.293,425.943,427.654
2023-05-10,427.746,427.799,424.473,424.744
2023-05-11,424.714,428.485,424.694,425.798
2023-05-12,425.889,426.962,424.507,424.923
2023-05-15,424.674,426.201,422.842,425.344
2023-05-16,425.362,426.41,423.044,423.486
2023-05-17,423.547,428.039,422.84,426.174
2023-05-18,426.186,434.676,425.752,432.247
2023-05-19,432.222,435.992,431.577,432.658
2023-05-22,432.857,433.282,429.506,430.349
2023-05-23,430.443,434.073,429.865,432.891
2023-05-24,432.935,434.982,427.416,428.513
2023-05-25,428.483,431.314,427.861,428.547
2023-05-26,428.553,428.913,426.504,427.397
2023-05-29,427.303,429.031,426.788,428.578
2023-05-30,428.682,430.292,427.561,428.114
2023-05-31,428.092,431.69,427.959,431.281
2023-06-01,431.451,433.125,430.027,431.786
2023-06-02,431.727,432.578,429.67,430.261
2023-06-05,430.364,430.482,427.077,428.538
2023-06-06,428.547,428.998,427.202,427.747
2023-06-07,427.773,429.648,427.732,428.881
2023-06-08,428.951,430.462,427.712,430.341
2023-06-09,430.325,430.803,429.341,430.801
2023-06-12,430.616,432.066,428.794,429.421
2023-06-13,429.487,432.745,428.513,432.506
2023-06-14,432.464,435.981,432.389,434.382
2023-06-15,434.405,439.884,433.797,436.469
2023-06-16,436.482,438.395,435.6,438.171
2023-06-19,438.132,439.932,436.907,437.897
2023-06-20,437.864,438.103,433.413,435.076
2023-06-21,435,436.477,428.893,429.51
2023-06-22,429.533,430.809,428.06,429.802
2023-06-23,429.829,434.056,429.562,432.188
2023-06-26,431.993,432.847,429.357,430.252
2023-06-27,430.259,431.086,427.957,430.505
2023-06-28,430.495,431.078,428.732,430.095
2023-06-29,430.173,431.48,428.88,431.011
2023-06-30,431.022,434.796,430.611,433.815
2023-07-03,433.538,436.708,432.914,435.509
2023-07-04,435.505,438.812,435.212,438.289
2023-07-05,438.317,446.741,438.11,445.735
2023-07-06,445.728,451.871,445.588,451.307
2023-07-07,451.322,456.266,449.155,450.154
2023-07-10,450.41,451.178,443.729,444.693
2023-07-11,444.667,446.449,442.492,444.7
2023-07-12,444.683,445.141,437.443,437.72
2023-07-13,437.716,439.699,437.185,437.336
2023-07-14,437.283,438.835,435.974,436.679
2023-07-17,436.122,436.761,433.864,434.971
2023-07-18,434.971,436.402,433.524,433.773
2023-07-19,433.769,436.752,430.659,436.367
2023-07-20,436.361,441.254,435.448,440.953
2023-07-21,440.958,441.767,437.951,438.529
2023-07-24,438.216,439.582,436.516,437.935
2023-07-25,438.035,443.63,437.434,442.8
2023-07-26,442.748,449.119,441.519,445.801
2023-07-27,445.719,447.308,440.959,445.542
2023-07-28,445.567,450.101,442.592,449.134
2023-07-31,448.202,452.39,447.433,451.995
2023-08-01,452.035,456.537,450.818,450.974
2023-08-02,451.789,453.608,449.122,451.557
2023-08-03,451.562,458.496,450.679,456.873
2023-08-04,456.941,457.413,449.733,451.182
2023-08-07,450.731,454.774,450.153,451.346
2023-08-08,451.34,454.681,448.279,453.487
2023-08-09,453.488,453.588,449.088,450.27
2023-08-10,450.257,450.775,442.906,445.032
2023-08-11,444.819,446.028,442.243,444.431
2023-08-14,443.859,447.678,442.888,447.372
2023-08-15,447.438,452.741,446.565,451.818
2023-08-16,451.809,452.979,449.665,452.381
2023-08-17,452.406,454.057,450.037,451.058
2023-08-18,451.154,451.984,446.935,447.805
2023-08-21,448.075,451.608,446.011,448.786
2023-08-22,448.78,450.31,446.945,449.347
2023-08-23,449.383,450.571,446.893,448.054
2023-08-24,447.982,449.655,446.512,447.238
2023-08-25,447.244,448.021,444.501,444.857
2023-08-28,444.845,447.533,444.791,446.73
2023-08-29,446.793,447.487,442.607,443.066
2023-08-30,443.101,443.471,440.19,442.08
2023-08-31,442.08,445.945,441.521,445.261
2023-09-01,445.498,449.821,444.43,448.824
2023-09-04,448.47,449.699,446.656,447.392
2023-09-05,447.226,455.346,446.857,453.761
2023-09-06,453.705,457.383,452.934,453.866
2023-09-07,453.819,456.1,450.731,451.005
2023-09-08,451.209,451.6,448.193,448.534
2023-09-11,449.16,449.622,446.379,446.504
2023-09-12,446.487,450.878,446.286,447.766
2023-09-13,447.792,448.324,445.424,447.353
2023-09-14,447.357,448.16,446.009,447.86
2023-09-15,447.849,449.381,444.679,445.603
2023-09-18,445.36,446.948,444.044,444.337
2023-09-19,444.256,445.58,443.745,445.115
2023-09-20,445.07,445.377,442.838,444.939
2023-09-21,444.931,448.138,443.249,447.51
2023-09-22,447.502,448.532,443.833,448.133
2023-09-25,446.894,451.749,446.702,449.913
2023-09-26,449.928,450.668,444.88,449.13
2023-09-27,449.119,455.227,445.288,452.949
2023-09-28,452.953,457.049,452.461,452.63
2023-09-29,452.607,453.213,447.476,449.24
2023-10-02,449.782,449.999,446.466,448.347
2023-10-03,448.371,450.367,444.166,449.311
2023-10-04,449.294,452.722,446.7,447.332
2023-10-05,447.32,448.354,445.514,447.737
2023-10-06,447.777,448.975,445.846,446.718
2023-10-09,447.474,450.535,447.003,450.366
2023-10-10,450.389,450.412,447.41,448.816
2023-10-11,448.82,449.464,447.105,448.142
2023-10-12,448.157,449.326,446.531,447.565
2023-10-13,447.596,449.541,447.278,448.745
2023-10-16,447.846,448.928,445.947,446.965
2023-10-17,447.001,447.189,441.946,442.713
2023-10-18,442.745,444.531,441.772,442.765
2023-10-19,442.776,443.428,438.61,439.133
2023-10-20,439.168,440.399,437.924,438.626
2023-10-23,438.501,439.246,437.258,437.947
2023-10-24,437.922,440.536,437.719,439.795
2023-10-25,439.845,442.947,439.612,441.092
2023-10-26,441.087,442.163,438.882,440.016
2023-10-27,440.075,441.021,438.739,439.944
2023-10-30,440.256,440.69,437.054,438.773
2023-10-31,438.779,439.889,436.424,439.388
2023-11-01,439.378,442.079,439.193,441.155
2023-11-02,441.143,441.585,437.065,438.633
2023-11-03,438.633,440.37,435.734,438.18
2023-11-06,437.194,439.238,435.985,436.978
2023-11-07,436.921,437.555,434.469,435.114
2023-11-08,435.196,436.341,434.076,434.865
2023-11-09,434.932,436.239,432.909,434.232
2023-11-10,434.437,435.672,430.77,431.812
2023-11-13,431.544,433.493,430.475,432.884
2023-11-14,432.847,433.958,431.354,432.037
2023-11-15,432.05,433.308,430.606,430.913
2023-11-16,430.851,432.046,429.076,430.927
2023-11-17,430.894,433.369,430.225,433.151
2023-11-20,431.862,434.564,431.724,433.864
2023-11-21,433.879,437.907,433.21,437.356
2023-11-22,437.434,439.03,436.816,437.454
2023-11-23,437.486,437.51,434.688,436.019
2023-11-24,436.069,439.104,435.544,438.68
2023-11-27,437.915,438.955,437.198,437.516
2023-11-28,437.711,438.675,435.144,435.796
2023-11-29,435.801,437.9,435.427,437.412
2023-11-30,437.346,442.378,437.297,441.164
2023-12-01,441.247,443.388,440.142,442.231
2023-12-04,442.921,443.726,441.001,442.95
2023-12-05,442.868,444.644,442.187,442.623
2023-12-06,442.584,445.292,442.524,443.491
2023-12-07,443.457,445.648,443.124,445.355
2023-12-08,445.427,446.716,442.931,443.866
2023-12-11,444.362,447.666,442.647,446.797
2023-12-12,446.771,447.756,444.062,444.984
2023-12-13,444.947,445.226,438.719,439.869
2023-12-14,439.804,442.169,438.463,440.722
2023-12-15,440.769,446.64,440.106,445.336
2023-12-18,444.918,447.448,443.646,445.3
2023-12-19,445.314,447.004,443.702,445.719
2023-12-20,445.719,446.62,442.937,443.577
2023-12-21,443.607,443.832,439.792,440.572
2023-12-22,440.593,441.904,439.545,439.657
2023-12-26,439.709,441.333,438.67,439.578
2023-12-27,439.462,441.459,438.451,440.694
2023-12-28,440.705,441.526,438.752,440.404
2023-12-29,440.326,442.306,439.451,442.306
2024-01-02,440.607,443.003,438.82,440.415
2024-01-03,440.337,441.431,438.581,440.726
2024-01-04,440.785,441.534,438.219,438.869
2024-01-05,438.848,440.231,437.149,439.863
2024-01-08,439.202,439.812,437.622,439.464
2024-01-09,439.805,441.402,438.894,440.784
2024-01-10,440.821,441.032,438.585,439.211
2024-01-11,439.187,441.689,439.039,441.026
2024-01-12,441.008,442.631,440.379,441.23
2024-01-15,441.582,442.169,439.945,440.204
2024-01-16,440.209,441.935,439.767,440.92
2024-01-17,440.881,445.22,440.555,443.239
2024-01-18,443.093,447.2,442.289,446.914
2024-01-19,446.946,447.299,444.397,445.444
2024-01-22,445.424,448.476,444.795,448.106
2024-01-23,448.194,452.082,446.811,451.355
2024-01-24,451.349,453.417,450.173,452.668
2024-01-25,452.68,453.381,449.668,451.196
2024-01-26,451.452,454.758,451.078,453.31
2024-01-29,454.547,458.261,454.033,456.949
2024-01-30,456.891,457.994,451.053,452.558
2024-01-31,452.514,453.307,449.147,450.389
2024-02-01,450.393,451.193,447.743,448.675
2024-02-02,448.681,450.821,448.245,449.438
2024-02-05,450.131,452.025,449.209,451.364
2024-02-06,451.237,453.579,450.007,452.72
2024-02-07,452.673,456.235,452.244,455.072
2024-02-08,455.066,455.551,453.226,455.088
2024-02-09,454.989,456.463,453.018,453.14
2024-02-12,453.873,454.475,452.566,453.573
2024-02-13,453.468,456.272,453.274,455.24
2024-02-14,455.282,456.804,454.452,455.256
2024-02-15,455.151,455.782,452.949,455.344
2024-02-16,455.361,456.075,454.408,455.271
2024-02-19,455.398,455.82,454.105,454.533
2024-02-20,454.54,455.173,452.578,452.69
2024-02-21,452.703,453.572,451.706,452.251
2024-02-22,452.276,454.18,451.003,453.454
2024-02-23,453.429,455.937,453.371,455.499
2024-02-26,455.173,456.209,454.569,455.188
2024-02-27,455.238,457.479,454.274,457.24
2024-02-28,457.221,460.337,456.924,459.552
2024-02-29,459.55,460.66,457.867,458.838
2024-03-01,458.826,460.554,458.115,460.227
2024-03-04,460.094,463.101,459.699,462.555
2024-03-05,462.489,463.299,460.231,460.603
2024-03-06,460.874,461.334,458.47,460.051
2024-03-07,460.075,463.755,459.928,462.622
2024-03-08,462.644,463.592,461.154,463.197
2024-03-11,462.742,464.385,461.851,462.918
2024-03-12,462.894,467.9,462.262,467.056
2024-03-13,467.06,467.546,462.438,463.381
2024-03-14,463.375,465.087,461.071,463.275
2024-03-15,463.279,463.591,459.176,459.437
2024-03-18,459.595,462.628,458.768,462.299
2024-03-19,462.295,463.291,461.026,462.132
2024-03-20,462.124,463.721,460.356,460.833
2024-03-21,460.836,462.332,458.896,459.742
2024-03-22,459.743,463.949,459.731,463.021
2024-03-25,462.871,463.955,461.835,462.758
2024-03-26,462.761,463.173,459.52,461.124
2024-03-27,461.157,461.674,459.775,460.715
2024-03-28,460.717,463.188,460.337,461.217
2024-04-01,461.436,462.39,459.873,460.939
2024-04-02,460.982,462.797,460.188,461.035
2024-04-03,461.114,461.173,457.43,458.615
2024-04-04,458.568,458.629,455.436,457.553
2024-04-05,457.561,457.595,452.691,454.684
2024-04-08,454.267,455.762,453.368,454.154
2024-04-09,454.258,456.451,452.897,455.959
2024-04-10,455.919,458.193,454.448,456.56
2024-04-11,456.54,457.465,454.821,456.052
2024-04-12,456.097,460.374,456.065,459.919
2024-04-15,458.927,462.558,458.063,461.724
2024-04-16,461.693,463.62,461.131,462.545
2024-04-17,462.443,463.517,458.328,458.738
2024-04-18,458.745,461.387,457.511,460.719
2024-04-19,460.677,462.359,457.737,457.987
2024-04-22,457.815,458.239,455.944,457.116
2024-04-23,457.094,458.107,456.034,457.11
2024-04-24,457.125,459.203,456.657,459.064
2024-04-25,459.039,460.139,457.493,458.188
2024-04-26,458.33,459.577,457.009,457.955
2024-04-29,458.84,459.046,457.472,458.424
2024-04-30,458.421,458.906,456.379,457.991
2024-05-01,457.906,458.258,455.309,456.131
2024-05-02,456.249,456.616,454.462,455.017
2024-05-03,455.005,456.075,452.942,454.194
2024-05-06,453.999,455.548,452.776,453.24
2024-05-07,453.17,454.062,452.145,452.63
2024-05-08,452.607,452.796,451.247,452.07
2024-05-09,452.115,452.376,450.012,450.761
2024-05-10,450.74,451.675,449.754,451.161
2024-05-13,450.684,451.288,449.529,450.434
2024-05-14,450.306,450.616,448.305,448.988
2024-05-15,449.081,450.312,448.541,449.68
2024-05-16,449.799,451.181,449.195,451.028
2024-05-17,450.966,452.792,450.877,452.297
2024-05-20,452.401,452.748,450.512,451.376
2024-05-21,451.328,452.173,450.403,451.361
2024-05-22,451.366,455.778,451.062,454.881
2024-05-23,454.879,456.15,452.97,453.442
2024-05-24,453.407,454.084,450.493,450.907
2024-05-27,451.528,452.924,450.728,452.428
2024-05-28,452.394,452.447,449.636,451.671
2024-05-29,451.747,456.804,451.706,456.221
2024-05-30,456.305,458.262,455.814,457.444
2024-05-31,457.461,458.413,455.041,457.597
2024-06-03,457.63,460.218,456.998,458.476
2024-06-04,458.529,462.278,457.87,461.497
2024-06-05,461.482,461.796,458.593,459.349
2024-06-06,459.355,460.836,456.988,457.971
2024-06-07,458.048,461.253,456.72,461.207
2024-06-10,461.272,467.151,461.051,464.872
2024-06-11,464.868,469.077,464.112,468.657
2024-06-12,468.635,469.114,466.448,467.427
2024-06-13,467.438,471.944,466.94,471.505
2024-06-14,471.398,474.043,470.827,471.953
2024-06-17,471.655,472.279,467.844,468.24
2024-06-18,468.305,470.217,465.506,466.799
2024-06-19,466.738,470.318,465.857,468.227
2024-06-20,468.203,470.811,468.05,469.374
2024-06-21,469.378,471.497,468.523,468.844
2024-06-24,469.403,469.829,465.093,466.799
2024-06-25,466.795,469.893,465.9,468.745
2024-06-26,468.781,470.687,468.221,468.86
2024-06-27,468.795,470.591,467.839,468.026
2024-06-28,468.017,468.631,465.571,466.232
2024-07-01,465.498,465.883,462.467,464.966
2024-07-02,464.982,467.82,464.726,466.02
2024-07-03,466.031,466.76,465.439,466.417
2024-07-04,466.47,466.597,463.599,463.872
2024-07-05,463.839,465.072,462.597,464.049
2024-07-08,464.699,467.956,463.38,466.911
2024-07-09,466.933,469.134,465.277,466.229
2024-07-10,466.218,467.418,463.575,467.104
2024-07-11,466.923,468.329,466.103,468.17
2024-07-12,468.15,468.225,466.336,466.636
2024-07-15,467.324,468.619,464.453,465.891
2024-07-16,465.881,467.941,464.696,466.517
2024-07-17,466.523,467.791,464.677,464.86
2024-07-18,464.86,465.059,462.736,464.401
2024-07-19,464.379,464.796,462.854,463.207
2024-07-22,463.507,464.574,461.775,462.549
2024-07-23,462.638,466.298,462.118,464.087
2024-07-24,464.058,468.879,463.606,468.248
2024-07-25,468.328,469.438,464.913,465.112
2024-07-26,465.01,465.376,461.827,463.589
2024-07-29,463.061,467.635,462.095,467.272
2024-07-30,467.24,469.589,465.967,469.328
2024-07-31,469.354,470.301,466.933,467.854
2024-08-01,467.954,470.037,467.149,467.616
2024-08-02,467.598,467.722,465.592,466.876
2024-08-05,466.039,466.966,460.876,462.709
2024-08-06,462.639,463.581,461.718,462.105
2024-08-07,462.143,464.695,461.825,462.357
2024-08-08,462.341,463.094,459.999,462.914
2024-08-09,462.937,463.262,460.534,460.827
2024-08-12,461.104,461.459,458.625,460.089
2024-08-13,460.053,461.624,459.498,460.462
2024-08-14,460.464,460.68,457.995,460.306
2024-08-15,460.306,463.735,459.921,463.523
2024-08-16,463.486,465.083,462.817,463.054
2024-08-19,463.405,463.857,460.939,461.891
2024-08-20,461.998,463.344,459.931,460.764
2024-08-21,460.73,461.569,459.621,461.041
2024-08-22,461.019,464.731,460.534,463.652
2024-08-23,463.564,465.755,463.18,464.715
2024-08-26,464.485,467.631,464.277,466.421
2024-08-27,466.448,467.17,465.126,465.814
2024-08-28,465.852,468.051,465.716,466.698
2024-08-29,466.804,467.63,466.013,466.717
2024-08-30,466.743,467.344,465.784,466.72
2024-09-02,466.811,467.278,465.335,466.15
2024-09-03,466.165,468.253,465.479,467.417
2024-09-04,467.448,467.796,466.139,466.577
2024-09-05,466.564,466.97,464.906,466.563
2024-09-06,466.474,469.483,465.632,467.096
2024-09-09,466.846,470.54,466.267,469.818
2024-09-10,469.815,471.698,469.614,471.214
2024-09-11,471.195,471.444,468.387,469.276
2024-09-12,469.296,470.212,467.572,468.626
2024-09-13,468.598,469.297,467.181,467.553
2024-09-16,468.036,468.429,466.81,468.313
2024-09-17,468.369,468.812,466.713,467.181
2024-09-18,467.21,469.51,466.659,468.73
2024-09-19,468.688,470.334,468.286,469.045
2024-09-20,469.005,470.162,468.125,468.796
2024-09-23,469.225,474.475,468.479,474.333
2024-09-24,474.305,474.843,472.846,472.955
2024-09-25,472.848,473.564,471.667,472.983
2024-09-26,473.062,475.905,472.441,475.656
2024-09-27,475.603,477.064,474.396,475.684
2024-09-30,475.45,477.893,474.756,476.996
2024-10-01,477.01,478.84,476.049,477.625
2024-10-02,477.591,481.273,476.946,480.572
2024-10-03,480.549,481.109,474.773,477.854
2024-10-04,477.838,480.492,477.54,479.965
2024-10-07,479.773,480.413,478.458,479.199
2024-10-08,479.28,479.666,475.406,476.794
2024-10-09,476.789,477.733,475.419,476.729
2024-10-10,476.74,479.729,476.41,478.917
2024-10-11,478.924,480.081,478.397,479.451
2024-10-14,479.633,480.238,477.936,479.746
2024-10-15,479.798,481.003,479.456,480.461
2024-10-16,480.455,480.609,477.671,479.625
2024-10-17,479.613,481.63,478.68,480.965
2024-10-18,480.961,482.437,479.555,480.34
2024-10-21,480.479,482.716,480.357,482.121
2024-10-22,482.09,482.486,479.342,481.221
2024-10-23,481.181,485.087,480.83,482.755
2024-10-24,482.749,484.852,482.378,482.802
2024-10-25,482.761,485.727,482.731,485.371
2024-10-28,484.768,486.258,484.369,484.808
2024-10-29,484.812,488.296,484.812,487.604
2024-10-30,487.594,490.077,485.877,486.582
2024-10-31,486.564,489.906,482.908,484.247
2024-11-01,484.271,487.519,483.463,486.803
2024-11-04,486.08,486.728,484.429,485.988
2024-11-05,486.021,488.735,485.8,487.807
2024-11-06,487.778,494.911,487.32,491.521
2024-11-07,491.456,493.123,485.331,486.366
2024-11-08,486.392,491.407,486.247,491.136
2024-11-11,490.494,497.083,490.192,495.845
2024-11-12,495.809,497.116,492.761,493.2
2024-11-13,493.218,493.945,488.644,490.84
2024-11-14,490.857,491.733,487.898,488.959
2024-11-15,488.962,490.296,485.688,488.793
2024-11-18,488.775,490.503,485.867,486.355
2024-11-19,486.349,489.585,484.505,489.316
2024-11-20,489.446,492.932,488.104,491.864
2024-11-21,491.854,494.594,491.378,494.104
2024-11-22,494.086,497.36,492.155,495.322
2024-11-25,494.532,495.569,489.715,490.689
2024-11-26,490.62,493.172,490.245,491.823
2024-11-27,491.807,495.763,490.604,494.999
2024-11-28,495,498.38,494.894,497.787
2024-11-29,497.885,498.123,494.561,497.411
2024-12-02,498.201,501.597,497.559,499.956
2024-12-03,500.002,501.072,497.644,500.036
2024-12-04,500.091,501.348,498.736,499.943
2024-12-05,499.911,500.088,496.162,497.849
2024-12-06,497.822,500.645,497.212,499.729
2024-12-09,499.464,500.08,496.216,497.518
2024-12-10,497.501,498.596,496.098,497.557
2024-12-11,497.629,499.154,496.078,498.002
2024-12-12,498.015,498.397,494.505,495.878
2024-12-13,495.931,495.997,491.168,491.428
2024-12-16,492.567,494.907,490.412,493.223
2024-12-17,493.137,496.568,492.833,496.206
2024-12-18,496.224,503.038,494.421,502.055
2024-12-19,501.725,505.315,499.868,500.261
2024-12-20,500.266,500.397,496.461,498.571
2024-12-23,498.52,501.143,496.013,497.37
2024-12-24,496.962,497.911,493.774,494.78
2024-12-26,498.309,498.309,493.259,493.855
2024-12-27,493.83,495.997,493.15,495.603
2024-12-30,496.726,497.667,494.515,495.893
2024-12-31,496.229,497.919,493.774,497.219
2025-01-02,497.41,499.991,495.617,498.422
2025-01-03,498.474,501.844,498.16,500.832
2025-01-06,500.688,501.973,497.724,501.74
2025-01-07,502.033,502.347,499.831,501.044
2025-01-08,501.049,502.02,495.943,496.199
2025-01-09,496.195,496.716,492.332,494.463
2025-01-10,494.455,494.79,492.237,492.455
2025-01-13,492.207,493.1,490.39,492.297
2025-01-14,492.163,492.446,487.441,488.334
2025-01-15,488.377,489.891,486.403,489.361
2025-01-16,489.584,490.836,487.735,490.072
2025-01-17,490.11,490.476,488.254,489.045
2025-01-20,489.039,489.416,484.66,486.59
2025-01-21,486.488,488.067,485.751,487.46
2025-01-22,487.401,489.021,485.11,485.806
2025-01-23,485.887,486.814,484.706,486.31
2025-01-24,486.421,486.715,482.139,484.931
2025-01-27,485.325,487.119,485.027,486.378
2025-01-28,486.367,488.22,485.424,486.382
2025-01-29,486.363,488.163,485.845,487.841
2025-01-30,487.911,488.298,484.965,486.72
2025-01-31,486.773,489.44,486.413,487.732
2025-02-03,490.592,493.352,489.617,491.577
2025-02-04,491.572,492.475,488.857,489.655
2025-02-05,489.791,490.319,486.988,488.295
2025-02-06,488.226,489.844,484.464,484.651
2025-02-07,484.631,487.697,483.916,487.057
2025-02-10,488.001,488.163,484.436,485.77
2025-02-11,485.838,485.838,482.848,484.044
2025-02-12,484.174,484.583,480.229,482.005
2025-02-13,481.954,484.27,480.264,482.723
2025-02-14,482.832,485.077,481.22,482.486
2025-02-17,482.692,484.727,481.821,483.738
2025-02-18,483.583,485.329,482.929,484.937
2025-02-19,484.962,487.081,483.565,485.958
2025-02-20,486.042,487.007,484.791,485.456
2025-02-21,485.566,489.574,485.14,487.142
2025-02-24,486.697,487.034,483.802,484.062
2025-02-25,484.012,484.395,482.534,483.224
2025-02-26,483.196,483.541,481.307,483.007
2025-02-27,483.019,486.851,482.435,485.609
2025-02-28,485.607,494.133,483.425,489.249
2025-03-03,487.157,488.428,483.508,484.23
2025-03-04,484.238,485.449,479.81,480.629
2025-03-05,480.64,480.861,474.987,475.922
2025-03-06,476.056,478.77,474.834,476.759
2025-03-07,476.825,477.397,472.927,474.052
2025-03-10,475.048,477.12,473.59,475.683
2025-03-11,475.69,476.362,472.79,475.792
2025-03-12,475.71,476.653,473.752,475.501
2025-03-13,475.495,478.438,474.844,476.937
2025-03-14,476.957,478.021,473.473,474.418
2025-03-17,474.456,475.735,472.555,473.141
2025-03-18,473.151,473.925,471.674,472.562
2025-03-19,472.564,477.748,472.196,475.165
2025-03-20,475.225,478.477,474.603,476.023
2025-03-21,476.062,477.245,474.099,475.297
2025-03-24,474.95,477.801,473.629,476.81
2025-03-25,476.791,479.178,475.623,478.937
2025-03-26,478.952,480.555,477.605,480.206
2025-03-27,480.199,483.659,479.529,481.443
2025-03-28,481.435,484.539,480.592,481.066
2025-03-31,480.375,482.199,479.564,481.003
2025-04-01,480.971,482.709,480.415,481.245
2025-04-02,481.267,481.479,476.461,480.666
2025-04-03,480.4,481.969,474.181,478.036
2025-04-04,478.016,480.232,475.294,477.851
2025-04-07,476.98,479.011,474.303,475.678
2025-04-08,475.647,477.491,472.947,475.278
2025-04-09,475.262,475.814,470.342,472.471
2025-04-10,472.494,475.709,470.586,471.699
2025-04-11,472.035,474.304,466.358,472.561
2025-04-14,474.422,477.44,470.986,476.315
2025-04-15,476.159,479.061,475.731,478.357
2025-04-16,478.364,478.399,473.262,473.727
2025-04-17,473.737,477.252,473.144,476.475
2025-04-21,474.882,475.177,472.329,473.601
2025-04-22,473.605,479.169,473.049,477.92
2025-04-23,477.827,479.202,476.137,478.69
2025-04-24,478.505,478.84,475.395,475.667
2025-04-25,475.644,477.473,474.521,475.586
2025-04-28,475.636,477.215,473.969,475.69
2025-04-29,475.627,476.416,474.409,476.183
2025-04-30,475.985,476.722,473.624,475.922
2025-05-01,476.098,476.735,475.129,475.867
2025-05-02,475.936,476.373,473.043,474.952
2025-05-05,474.712,475.088,473.02,473.942
2025-05-06,473.998,478.643,473.59,475.666
2025-05-07,475.622,476.953,474.346,475.206
2025-05-08,475.364,479.674,475.105,478.64
2025-05-09,478.638,479.498,476.582,477.753
2025-05-12,478.156,482.546,477.341,481.135
2025-05-13,481.062,482.28,480.138,480.554
2025-05-14,480.674,481.087,478.18,478.515
2025-05-15,478.36,479.19,477.695,478.817
2025-05-16,478.933,479.948,477.96,479.435
2025-05-19,478.906,479.59,476.918,477.984
2025-05-20,478.093,478.683,477.206,477.437
2025-05-21,477.446,478.13,475.412,476.985
2025-05-22,477.013,480.562,476.863,479.831
2025-05-23,479.697,481.659,478.535,480.849
2025-05-26,480.583,481.509,479.835,480.583
2025-05-27,480.498,482.897,479.913,481.498
2025-05-28,481.55,481.828,479.665,481.606
2025-05-29,481.609,483.285,478.848,479.283
2025-05-30,479.321,480.518,478.568,479.122
2025-06-02,478.581,479.511,476.837,477.223
2025-06-03,477.517,480.133,476.99,479.819
2025-06-04,479.819,480.265,478.452,478.859
2025-06-05,478.895,479.952,477.663,477.929
2025-06-06,477.952,479.223,477.385,479.076
2025-06-09,479.105,479.14,476.337,476.928
2025-06-10,476.889,477.753,473.385,473.82
2025-06-11,473.575,473.919,471.123,471.899
2025-06-12,471.891,472.223,469.242,471.88
2025-06-13,471.96,474.906,470.698,473.411
2025-06-16,473.503,473.726,469.825,472.452
2025-06-17,472.427,473.655,471.734,472.547
2025-06-18,472.466,472.793,470.697,471.399
2025-06-19,471.384,473.337,470.999,472.249
2025-06-20,472.325,472.629,470.175,470.335
2025-06-23,471.239,473.051,470.191,470.412
2025-06-24,470.429,471.946,469.809,470.588
2025-06-25,470.722,471.28,469.293,469.545
2025-06-26,469.535,471.567,467.889,469.421
2025-06-27,469.487,470.143,465.983,467.051
2025-06-30,466.871,467.48,465.285,465.405
2025-07-01,465.43,466.713,464.42,465.061
2025-07-02,465.077,466.118,461.873,463.371
2025-07-03,463.34,464.067,461.921,463.041
2025-07-04,463.046,463.201,461.179,462.05
2025-07-07,462.043,465.571,461.348,464.604
2025-07-08,464.504,464.755,462.015,463.543
2025-07-09,463.607,465.261,462.955,463.157
2025-07-10,463.128,463.767,462.032,462.653
2025-07-11,462.589,463.47,461.69,461.917
2025-07-14,462.362,462.794,460.063,460.613
2025-07-15,460.693,462.543,459.879,462.077
2025-07-16,462.08,462.149,459.558,460.787
2025-07-17,460.817,462.295,460.349,461.683
2025-07-18,461.752,461.801,460.061,460.556
2025-07-21,460.36,461.314,460.072,460.49
2025-07-22,460.483,460.868,458.807,459.287
2025-07-23,459.319,461.042,459.267,460.094
2025-07-24,460.102,460.102,456.099,457.049
2025-07-25,457.159,457.159,453.224,453.547
2025-07-28,452.759,459.374,452.685,458.194
2025-07-29,458.056,463.031,457.357,462.363
2025-07-30,462.334,464.949,460.856,464.557
2025-07-31,464.566,464.86,461.658,462.559
2025-08-01,462.683,462.813,456.347,456.829
2025-08-04,455.294,459.195,454.737,458.135
2025-08-05,458.185,460.31,457.22,457.376
2025-08-06,457.3,457.808,455.647,456.066
2025-08-07,455.948,458.197,454.041,457.279
2025-08-08,457.365,458.121,455.343,456.591
2025-08-11,456.51,457.942,455.799,457.497
2025-08-12,457.418,459.391,456.866,456.991
2025-08-13,457.032,459.302,456.632,458.335
2025-08-14,458.259,460.193,458.188,459.254
2025-08-15,459.166,459.53,457.031,457.454
2025-08-18,457.501,459.067,456.856,457.669
2025-08-19,457.615,457.878,455.105,456.168
2025-08-20,456.177,458.252,455.231,455.82
2025-08-21,455.819,458.996,455.565,458.042
2025-08-22,458.082,459.633,455.031,455.754
2025-08-25,455.874,460.662,455.852,459.989
2025-08-26,460.127,461.422,457.956,458.544
2025-08-27,458.435,461.433,458.329,459.799
2025-08-28,459.824,460.748,458.62,458.899
2025-08-29,458.917,459.408,457.296,457.912
2025-09-01,458.288,458.498,455.631,457.1
2025-09-02,457.198,457.537,453.321,454.958
2025-09-03,455.044,455.2,452.273,453.879
2025-09-04,453.774,455.038,452.893,453.168
2025-09-05,453.189,453.49,451.643,452.737
2025-09-08,452.82,454.256,452.379,452.735
2025-09-09,452.622,454.878,452.622,454.303
2025-09-10,454.235,455.83,453.883,454.729
2025-09-11,454.73,455.114,452.057,453.073
2025-09-12,452.96,453.264,451.04,451.062
2025-09-15,451.932,452.419,449.817,450.631
2025-09-16,450.48,450.807,447.859,448.323
2025-09-17,448.208,450.384,447.903,449.954
2025-09-18,449.963,450.845,447.134,447.534
2025-09-19,447.749,449.21,446.484,447.607
2025-09-22,447.13,448.318,445.271,445.549
2025-09-23,445.616,447.563,444.943,446.227
2025-09-24,446.295,449.091,445.855,448.311
2025-09-25,448.373,449.358,446.385,448.284
2025-09-26,448.516,448.736,447.24,447.86
2025-09-29,448.434,448.818,447.056,448.136
2025-09-30,448.136,448.602,445.973,446.789
2025-10-01,446.692,447.659,445.204,447.202
2025-10-02,447.229,447.404,445.53,446.552
2025-10-03,446.439,446.788,444.81,445.754
2025-10-06,445.068,448.673,444.687,447.595
2025-10-07,447.699,453.346,447.114,452.95
2025-10-08,452.93,454.155,450.802,451.128
2025-10-09,451.131,451.892,449.601,450.058
2025-10-10,449.94,451.417,447.448,451.157
2025-10-13,450.46,452.745,449.662,451.408
2025-10-14,451.264,452.06,448.851,449.454
2025-10-15,449.671,450.109,447.683,449.392
2025-10-16,449.314,450.268,447.393,448.166
2025-10-17,448.211,449.463,446.98,448.298
2025-10-20,448.445,449.081,446.9,447.848
2025-10-21,447.791,449.138,447.466,448.459
2025-10-22,448.488,448.822,446.503,447.456
2025-10-23,447.449,449.796,447.023,447.639
2025-10-24,447.665,448.228,445.488,446.64
2025-10-27,446.843,447.272,444.744,444.978
2025-10-28,444.995,445.361,441.59,442.284
2025-10-29,442.233,442.452,440.189,441.995
2025-10-30,441.997,442.317,440.644,441.656
2025-10-31,441.668,442.447,439.866,442.412
2025-11-03,442.201,442.289,440.615,441.742
2025-11-04,441.689,442.267,439.834,440.332
2025-11-05,440.366,440.446,438.558,439.204
2025-11-06,439.544,439.689,438.236,438.933
2025-11-07,439.049,439.776,436.712,437.553
2025-11-10,437.817,438.148,436.041,437.25
2025-11-11,437.228,438.594,435.902,437.115
2025-11-12,437.261,437.683,435.289,435.56
2025-11-13,435.478,436.169,434.436,434.922
2025-11-14,434.971,436.862,433.919,435.641
2025-11-17,435.5,436.99,435.098,436.496
2025-11-18,436.297,437.045,435.408,436.192
2025-11-19,436.192,436.192,431.848,432.133
2025-11-20,432.32,434.381,432.069,433.336
2025-11-21,433.352,437.171,433.066,436.705
2025-11-24,436.9,437.103,433.87,434.827
2025-11-25,434.799,436,433.399,434.659
2025-11-26,434.426,436.739,433.385,436.341
2025-11-27,436.349,436.726,435.188,435.501
2025-11-28,435.528,436.236,434.83,435.624
2025-12-01,435.612,435.711,432.777,433.567
2025-12-02,433.548,433.808,432.334,432.798
2025-12-03,432.893,436.118,432.354,435.662
2025-12-04,435.729,438.849,435.574,438.151
2025-12-05,438.148,438.44,436.924,437.628
2025-12-08,436.787,440.809,435.775,440.15
2025-12-09,440.137,440.873,438.707,438.892
2025-12-10,438.893,439.644,436.824,437.545
2025-12-11,437.486,440.402,435.517,436.875
2025-12-12,436.99,438.89,436.088,438.565
2025-12-15,438.085,439.892,437.258,437.809
2025-12-16,437.73,440.797,437.359,440.394
2025-12-17,440.32,443.904,438.968,443.041
2025-12-18,443.173,444.776,441.804,442.364
2025-12-19,442.328,443.373,440.897,441.398
2025-12-22,441.671,445.387,441.414,445.126
2025-12-23,445.108,448.686,444.925,447.593
2025-12-24,447.457,448.846,445.327,445.465
2025-12-25,446.012,447.27,445.993,447.107
2025-12-26,447.127,447.127,443.058,444.439
2025-12-29,444.652,444.961,442.552,443.408
2025-12-30,443.738,443.835,441.507,442.408
2025-12-31,442.64,443.029,439.5,440.737
2026-01-02,440.519,441.038,439.52,439.925
2026-01-05,440.988,443.801,439.907,443.454
2026-01-06,443.346,445.374,443.211,444.437
2026-01-07,444.44,444.821,443.09,443.462
2026-01-08,443.46,444.748,442.68,443.886
2026-01-09,443.86,445.141,443.81,444.584
2026-01-12,444.126,447.157,444.017,446.737
2026-01-13,446.747,448.329,445.322,445.411
2026-01-14,445.517,446.676,444.388,445.81
2026-01-15,445.812,446.224,443.723,444.09
2026-01-16,444.165,445.588,443.756,444.088
2026-01-19,444.345,445.535,443.381,444.542
2026-01-20,444.468,444.61,441.114,441.822
2026-01-21,441.797,442.096,440.889,441.958
2026-01-22,441.843,442.048,438.031,438.778
2026-01-23,438.774,441.341,438.621,440.977