Date,Open,High,Low,Close,Volume
2005-02-25,1.5271,1.5829,1.5214,1.57,29469293
2005-02-28,1.5829,1.5857,1.5,1.5286,6607657
2005-03-01,1.5286,1.5643,1.5157,1.5414,4451881
2005-03-02,1.5429,1.5786,1.5143,1.5257,14459396
2005-03-03,1.5271,1.5557,1.5,1.5086,7353878
2005-03-04,1.5143,1.5443,1.5,1.5286,5499270
2005-03-07,1.5271,1.5457,1.5,1.5129,4238311
2005-03-08,1.5114,1.5171,1.4371,1.4457,7677705
2005-03-09,1.4429,1.4629,1.3886,1.43,9721285
2005-03-10,1.4243,1.4429,1.4086,1.4129,5153211
2005-03-11,1.4271,1.4286,1.3386,1.3471,9549834
2005-03-14,1.3457,1.3929,1.3429,1.3571,6190177
2005-03-15,1.3529,1.3743,1.3029,1.3143,10537492
2005-03-16,1.3014,1.3314,1.3,1.31,7260918
2005-03-17,1.3171,1.32,1.3071,1.3143,4554529
2005-03-18,1.3214,1.3214,1.3071,1.3143,7039921
2005-03-21,1.3214,1.3571,1.3086,1.33,6193929
2005-03-22,1.3357,1.3414,1.3071,1.3071,4311167
2005-03-23,1.3,1.3214,1.2929,1.3129,5862227
2005-03-24,1.3014,1.3171,1.2729,1.29,6782384
2005-03-28,1.3786,1.4186,1.3571,1.3971,12529846
2005-03-29,1.4043,1.4814,1.3929,1.4429,10164595
2005-03-30,1.4471,1.4729,1.4143,1.4643,5664645
2005-03-31,1.4657,1.55,1.4643,1.55,13681556
2005-04-01,1.5571,1.5714,1.5357,1.5471,10200547
2005-04-04,1.5657,1.5714,1.5157,1.5657,6235873
2005-04-05,1.5029,1.56,1.5014,1.5457,4613182
2005-04-06,1.5614,1.6,1.5429,1.5857,9058455
2005-04-07,1.5771,1.6243,1.5614,1.6057,7478807
2005-04-08,1.6257,1.7386,1.6257,1.7157,24304679
2005-04-11,1.72,1.72,1.6429,1.6986,7512281
2005-04-12,1.6729,1.7,1.6614,1.6671,4149873
2005-04-13,1.6757,1.7643,1.6714,1.73,9558402
2005-04-14,1.7471,1.7471,1.6829,1.7114,6137145
2005-04-15,1.7971,1.8571,1.65,1.67,14761586
2005-04-18,1.6843,1.6986,1.5543,1.6186,6652982
2005-04-19,1.6271,1.6671,1.5771,1.66,4629247
2005-04-20,1.6571,1.6643,1.5929,1.6357,5551112
2005-04-21,1.6786,1.7457,1.6429,1.7357,17692598
2005-04-22,1.6229,1.6329,1.5757,1.6,16992654
2005-04-25,1.6143,1.6429,1.5857,1.6429,8454551
2005-04-26,1.6357,1.6486,1.6129,1.6143,4220846
2005-04-27,1.61,1.6714,1.61,1.6429,4321492
2005-04-28,1.6157,1.6543,1.61,1.6443,3199861
2005-04-29,1.6529,1.6771,1.6357,1.65,4505921
2005-05-02,1.6471,1.6629,1.6171,1.6529,3021585
2005-05-03,1.6357,1.67,1.6357,1.6486,3228512
2005-05-04,1.66,1.6986,1.6286,1.6571,5705287
2005-05-05,1.6486,1.7143,1.6186,1.6343,6707288
2005-05-06,1.6357,1.6571,1.6286,1.6529,2888417
2005-05-09,1.6429,1.6786,1.6357,1.6586,2261623
2005-05-10,1.6457,1.67,1.6457,1.6543,4236169
2005-05-11,1.65,1.8586,1.6486,1.85,26454106
2005-05-12,1.8571,2.0557,1.7829,1.9757,44887122
2005-05-13,1.9557,2.0857,1.9443,2.04,22966531
2005-05-16,2.0686,2.1457,2.0443,2.1214,21014301
2005-05-17,2.1,2.1,1.95,2.0686,16392810
2005-05-18,2.0657,2.2371,2.0443,2.2143,16354079
2005-05-19,2.7043,2.7529,2.2614,2.3043,149879996
2005-05-20,2.2943,2.3214,2.2071,2.2757,21417431
2005-05-23,2.2557,2.29,2.1957,2.2214,13321098
2005-05-24,2.2014,2.2129,2.05,2.0629,21286328
2005-05-25,2.05,2.1186,2.0214,2.0771,12053412
2005-05-26,2.0929,2.0929,2.0371,2.0914,6185186
2005-05-27,2.1014,2.1271,2.07,2.0786,5077534
2005-05-31,2.0771,2.0914,1.9957,2.0414,5401830
2005-06-01,2.0286,2.1043,2.0286,2.0714,4253319
2005-06-02,2.0614,2.15,2.0543,2.1257,8680532
2005-06-03,2.15,2.1629,2.0786,2.0957,6985244
2005-06-06,2.0786,2.1857,2.0571,2.1743,6531140
2005-06-07,2.1857,2.24,2.1286,2.1429,7658511
2005-06-08,2.1514,2.1643,2.1071,2.1229,3701607
2005-06-09,2.15,2.2386,2.0929,2.2357,8042440
2005-06-10,2.2357,2.4414,2.2143,2.4157,19669888
2005-06-13,2.3857,2.4786,2.3143,2.38,13429402
2005-06-14,2.3586,2.4371,2.3429,2.4286,4903871
2005-06-15,2.4257,2.4529,2.3886,2.45,5144398
2005-06-16,2.4571,2.5486,2.4429,2.5186,15251215
2005-06-17,2.5214,2.5414,2.4429,2.46,7091994
2005-06-20,2.4286,2.46,2.4,2.4557,4256056
2005-06-21,2.44,2.4757,2.3571,2.38,3711120
2005-06-22,2.3271,2.4143,2.3114,2.36,6849843
2005-06-23,2.3529,2.3843,2.2843,2.2929,4981095
2005-06-24,2.2857,2.2971,2.1071,2.2529,21936656
2005-06-27,2.2643,2.3514,2.2357,2.2843,14097664
2005-06-28,2.33,2.37,2.2786,2.2971,6198899
2005-06-29,2.3,2.3686,2.2886,2.3343,4043592
2005-06-30,2.33,2.3829,2.3243,2.3443,4684106
2005-07-01,2.3429,2.3829,2.3357,2.3643,2043419
2005-07-05,2.3371,2.3629,2.2957,2.3486,3784494
2005-07-06,2.34,2.4343,2.3214,2.39,5492935
2005-07-07,2.3443,2.4657,2.32,2.4186,6306475
2005-07-08,2.4286,2.4314,2.3786,2.3871,4732938
2005-07-11,2.4014,2.5,2.4014,2.4586,7825965
2005-07-12,2.4571,2.4571,2.39,2.4071,3981663
2005-07-13,2.4214,2.4214,2.3386,2.3614,3331482
2005-07-14,2.37,2.3857,2.32,2.3571,5566799
2005-07-15,2.3471,2.3686,2.2857,2.3429,4952472
2005-07-18,2.2957,2.3557,2.2943,2.3257,4628092
2005-07-19,2.3343,2.3557,2.31,2.3414,3907288
2005-07-20,2.3157,2.4271,2.3143,2.4129,4429866
2005-07-21,2.4129,2.43,2.3643,2.3786,3918635
2005-07-22,2.3929,2.4214,2.3214,2.3429,4404218
2005-07-25,2.3429,2.5114,2.3429,2.4229,38273977
2005-07-26,2.86,2.9714,2.7143,2.7157,82824714
2005-07-27,2.7086,2.7971,2.6743,2.7886,13599292
2005-07-28,2.8,2.8029,2.6771,2.7014,11234685
2005-07-29,2.72,2.7471,2.6486,2.6514,6929482
2005-08-01,2.67,2.7629,2.6071,2.7629,22483188
2005-08-02,2.7714,2.8486,2.7343,2.7957,17617971
2005-08-03,2.7957,3.0243,2.7957,2.9843,23392096
2005-08-04,2.9771,3.0529,2.9329,2.9486,13838342
2005-08-05,2.95,3.0071,2.9343,2.9957,8042482
2005-08-08,3.0157,3.1314,3.0029,3.1086,15876315
2005-08-09,3.1714,3.2214,3.0371,3.0486,32580156
2005-08-10,3.0343,3.1071,2.9471,2.9814,10218096
2005-08-11,2.9857,3.0257,2.9214,3,6282297
2005-08-12,2.9643,3.2157,2.9629,3.1571,14764995
2005-08-15,3.1243,3.2086,3.1214,3.1386,7940240
2005-08-16,3.1486,3.2486,3.13,3.1771,11202464
2005-08-17,3.1857,3.22,3.1186,3.1271,5007233
2005-08-18,3.1129,3.1143,2.9857,3.0586,7653716
2005-08-19,3.0586,3.0743,3,3.0543,5349687
2005-08-22,3.07,3.1129,3.0214,3.0643,4165560
2005-08-23,3.0514,3.0714,2.9486,3.0143,3792789
2005-08-24,2.9929,3.1014,2.98,3.0057,5301198
2005-08-25,3.0086,3.0643,3.0043,3.0086,1992354
2005-08-26,2.99,3.0643,2.9871,3.0271,3801014
2005-08-29,3.0071,3.14,3,3.1343,5349379
2005-08-30,3.1314,3.1343,3.0314,3.0571,4364535
2005-08-31,3.0657,3.0914,3.0143,3.08,5308709
2005-09-01,3.08,3.1071,3.0586,3.0643,4912355
2005-09-02,3.1271,3.13,3.0357,3.0771,4489156
2005-09-06,3.0771,3.2743,3.0643,3.2514,7957292
2005-09-07,3.25,3.2829,3.2043,3.2271,8136065
2005-09-08,3.2371,3.48,3.2157,3.4414,21770329
2005-09-09,3.4743,3.5786,3.4429,3.5671,13586790
2005-09-12,3.5971,3.64,3.5029,3.6014,9026381
2005-09-13,3.6157,3.6286,3.4714,3.4814,9099930
2005-09-14,3.4857,3.4943,3.3671,3.3814,9191931
2005-09-15,3.3829,3.4186,3.3071,3.3457,7120820
2005-09-16,3.36,3.4657,3.3529,3.4571,6609113
2005-09-19,3.4786,3.4814,3.2857,3.3243,8699607
2005-09-20,3.3314,3.4171,3.2771,3.3114,5989655
2005-09-21,3.3143,3.3486,3.2186,3.2386,5571489
2005-09-22,3.2286,3.3929,3.2143,3.3743,4534467
2005-09-23,3.38,3.4886,3.2986,3.4529,6043205
2005-09-26,3.4457,3.4543,3.35,3.4243,7069265
2005-09-27,3.57,3.5771,3.4714,3.4714,11167499
2005-09-28,3.5157,3.5157,3.4386,3.4629,4458230
2005-09-29,3.5243,3.5629,3.4757,3.4857,9803206
2005-09-30,3.5114,3.8071,3.4871,3.7129,24983007
2005-10-03,3.7114,3.8243,3.7071,3.8057,9155335
2005-10-04,3.8657,3.9914,3.8386,3.8557,14857759
2005-10-05,3.8171,3.8214,3.6957,3.7129,10741738
2005-10-06,3.6857,3.7486,3.6229,3.6686,6325648
2005-10-07,3.73,3.9714,3.7057,3.8929,13815592
2005-10-10,3.9143,4.1414,3.9029,4.0986,17175571
2005-10-11,4.1429,4.1786,3.9657,4.03,13191787
2005-10-12,4.0243,4.1071,3.86,3.93,8056160
2005-10-13,3.9343,4,3.8343,3.9857,7622685
2005-10-14,4.0571,4.1114,3.9143,4.1086,6228446
2005-10-17,4.1143,4.1714,4.0357,4.1571,5893587
2005-10-18,4.1714,4.2129,3.91,3.9214,10774855
2005-10-19,3.8729,4.0714,3.8086,4.05,12477766
2005-10-20,3.8929,3.9571,3.6543,3.6614,23021698
2005-10-21,3.7014,3.7943,3.7,3.7357,12807158
2005-10-24,3.7829,3.8929,3.75,3.8529,13886915
2005-10-25,3.8414,3.9457,3.8257,3.9157,7313320
2005-10-26,3.8857,3.9143,3.4014,3.5686,24476032
2005-10-27,3.6743,3.7429,3.5329,3.7,20300539
2005-10-28,3.7329,3.7871,3.63,3.7543,11093012
2005-10-31,3.6786,3.8043,3.6571,3.7729,9712087
2005-11-01,3.72,3.7857,3.6586,3.6686,7215096
2005-11-02,3.6329,3.9043,3.6329,3.8743,12690580
2005-11-03,3.9129,4.0229,3.7614,3.8686,29424514
2005-11-04,3.8714,3.9643,3.8457,3.9414,7023506
2005-11-07,3.9557,3.99,3.9243,3.9729,4860331
2005-11-08,4,4.1857,3.9929,4.08,15790075
2005-11-09,4.0857,4.1,3.9757,4.0214,7617932
2005-11-10,4.2143,4.3214,4.1914,4.2214,25070220
2005-11-11,4.2214,4.2971,4.14,4.2957,8764868
2005-11-14,4.3,4.3,4.1157,4.1457,6177108
2005-11-15,4.1357,4.1429,3.98,3.9929,8719725
2005-11-16,4.0043,4.0486,3.89,3.9629,8299683
2005-11-17,3.9786,4.1214,3.97,4.1071,6850809
2005-11-18,4.1414,4.1786,3.9571,4.06,8668653
2005-11-21,4.04,4.1371,3.9714,4.1014,6076427
2005-11-22,4.0657,4.2129,4.0643,4.1714,4936127
2005-11-23,4.1457,4.2229,4.1386,4.1457,6227459
2005-11-25,4.1457,4.1843,4.1271,4.1786,1493632
2005-11-28,4.0714,4.0857,3.9286,3.94,10572401
2005-11-29,3.9314,4,3.8157,3.8571,6436969
2005-11-30,3.8614,3.9857,3.8486,3.9343,6079059
2005-12-01,3.9643,3.9771,3.8643,3.8729,4576516
2005-12-02,3.86,3.9686,3.8571,3.9557,5600714
2005-12-05,3.9286,3.99,3.9071,3.9571,4130707
2005-12-06,3.9571,4.01,3.9443,3.9643,4062758
2005-12-07,3.9614,4.0071,3.8857,3.9114,3868277
2005-12-08,3.8914,3.9357,3.89,3.9286,3062486
2005-12-09,3.8971,3.9357,3.6543,3.6771,12962663
2005-12-12,3.6786,3.6914,3.4414,3.5857,22176119
2005-12-13,3.4929,3.57,3.4157,3.4357,13146077
2005-12-14,3.4543,3.5143,3.22,3.49,27002038
2005-12-15,3.5714,3.71,3.4743,3.7057,21862064
2005-12-16,3.7343,3.8629,3.7171,3.7571,19578622
2005-12-19,3.7671,3.7671,3.6429,3.66,10207617
2005-12-20,3.6571,3.6814,3.5671,3.5871,5735723
2005-12-21,3.7757,3.9371,3.74,3.9129,22872822
2005-12-22,3.9457,3.9643,3.8757,3.9429,6983039
2005-12-23,3.9357,3.9671,3.9157,3.9614,3276966
2005-12-27,3.97,3.9714,3.8043,3.8543,6647081
2005-12-28,3.8614,3.94,3.86,3.8857,4174793
2005-12-29,3.8829,3.9086,3.8486,3.8929,3622052
2005-12-30,3.8671,3.9,3.85,3.8657,3440388
2006-01-03,3.8643,3.8743,3.5886,3.7214,15659406
2006-01-04,3.6429,3.68,3.5171,3.5714,15950494
2006-01-05,3.5529,3.5786,3.5357,3.5614,8124011
2006-01-06,3.5586,3.6486,3.5471,3.5757,8539692
2006-01-09,3.5714,3.6071,3.5,3.5714,8084860
2006-01-10,3.5557,3.6357,3.5457,3.6329,7893711
2006-01-11,3.6214,3.6929,3.5357,3.55,8748180
2006-01-12,3.54,3.69,3.5143,3.6743,11428326
2006-01-13,3.66,3.6971,3.6343,3.6514,6005321
2006-01-17,3.6157,3.7,3.56,3.68,7396172
2006-01-18,3.6443,3.6586,3.5314,3.55,5745264
2006-01-19,3.5486,3.6757,3.5371,3.6314,8391831
2006-01-20,3.55,3.6286,3.3529,3.3529,13718712
2006-01-23,3.3714,3.4343,3.2986,3.3257,9058161
2006-01-24,3.3471,3.5357,3.3471,3.5343,38150077
2006-01-25,4.0829,4.2743,3.9971,4.0843,72379482
2006-01-26,4.0729,4.15,4.0714,4.1429,17525032
2006-01-27,4.0729,4.0857,3.8957,3.9743,20805561
2006-01-30,4.0029,4.0143,3.9129,3.9429,14702359
2006-01-31,3.9357,3.9986,3.8843,3.9357,13813464
2006-02-01,3.9071,3.9286,3.7857,3.8729,11253816
2006-02-02,3.8643,3.9214,3.6743,3.7286,18517282
2006-02-03,3.7143,3.7529,3.6214,3.73,9206932
2006-02-06,3.75,3.7557,3.6686,3.7543,8973622
2006-02-07,3.77,3.78,3.6786,3.7029,7442197
2006-02-08,3.6957,3.7186,3.5729,3.5914,12097666
2006-02-09,3.5729,3.61,3.4943,3.5114,10282888
2006-02-10,3.5214,3.6771,3.4843,3.6329,10423231
2006-02-13,3.6371,3.6386,3.5714,3.6043,7715078
2006-02-14,3.5714,3.5857,3.4271,3.5129,11390827
2006-02-15,3.4929,3.6071,3.4929,3.5643,9584309
2006-02-16,3.5543,3.6314,3.5543,3.5929,4835012
2006-02-17,3.5843,3.6071,3.5629,3.5686,4439456
2006-02-21,3.6,3.6771,3.5814,3.6771,8023862
2006-02-22,3.6786,3.7929,3.6714,3.7671,8133188
2006-02-23,3.7543,3.7543,3.6,3.6729,8909607
2006-02-24,3.6643,3.7314,3.6429,3.7114,4199083
2006-02-27,3.7486,3.7914,3.7371,3.79,5585244
2006-02-28,3.79,3.84,3.65,3.83,7470736
2006-03-01,3.83,3.8457,3.7129,3.8357,6354859
2006-03-02,3.8071,3.8743,3.7686,3.83,4097149
2006-03-03,3.8,3.8529,3.7886,3.8229,4021493
2006-03-06,3.84,3.84,3.6143,3.66,9735222
2006-03-07,3.6386,3.6943,3.5586,3.6371,6045606
2006-03-08,3.6429,3.6486,3.5729,3.59,4603774
2006-03-09,3.5871,3.6814,3.58,3.6071,5110091
2006-03-10,3.5871,3.6857,3.5214,3.65,7048118
2006-03-13,3.5814,3.6371,3.5743,3.5857,6333453
2006-03-14,3.5786,3.6586,3.5543,3.6314,3807636
2006-03-15,3.6029,3.6186,3.5571,3.5871,3675168
2006-03-16,3.5786,3.6643,3.5757,3.6386,3471258
2006-03-17,3.6457,3.7771,3.59,3.7386,9793896
2006-03-20,3.7643,3.95,3.7571,3.8686,9045610
2006-03-21,3.8929,3.9643,3.85,3.8814,5661901
2006-03-22,3.8671,4.0214,3.8643,4.0071,7184058
2006-03-23,4.0114,4.0929,3.9286,4.0414,7041167
2006-03-24,4.0243,4.1,4.0043,4.0957,3468059
2006-03-27,4.0571,4.1571,4.0371,4.1271,5318950
2006-03-28,4.1414,4.1429,3.9357,4.0043,8407203
2006-03-29,4.0186,4.2,3.9929,4.1729,7978019
2006-03-30,4.1586,4.1929,4.0157,4.0914,6499003
2006-03-31,4.0714,4.1586,4.0714,4.1414,3921260
2006-04-03,4.1414,4.1486,3.9971,4.0186,8521541
2006-04-04,4.0071,4.0214,3.8943,3.9157,11986758
2006-04-05,3.85,4.1286,3.8386,4.0943,14876876
2006-04-06,4.0829,4.0886,3.9929,4.0357,6433371
2006-04-07,4.0357,4.16,3.9514,3.9914,4972723
2006-04-10,3.9857,4.0886,3.9657,4.0357,5164740
2006-04-11,4.0571,4.0886,3.9771,4.0743,8251467
2006-04-12,4.0957,4.1557,4.05,4.1029,6859769
2006-04-13,4.0829,4.18,4.0786,4.17,5075728
2006-04-17,4.1429,4.1714,4.1071,4.1714,5381187
2006-04-18,4.18,4.2671,4.1271,4.2571,8469181
2006-04-19,4.2529,4.5357,4.1857,4.44,19187049
2006-04-20,4.4371,4.4714,4.29,4.4443,8886521
2006-04-21,4.4343,4.47,4.3414,4.4,9217621
2006-04-24,4.4057,4.5329,4.3014,4.4629,31195234
2006-04-25,4.7157,4.7314,4.4571,4.5257,27640795
2006-04-26,4.5186,4.5714,4.4229,4.4971,14473956
2006-04-27,4.5414,4.6143,4.4414,4.47,6517301
2006-04-28,4.2757,4.3986,4.2286,4.2343,15372588
2006-05-01,4.2657,4.3,4.2214,4.2286,10093923
2006-05-02,4.2286,4.34,4.2157,4.3143,9424611
2006-05-03,4.32,4.3214,4.23,4.2443,8360996
2006-05-04,4.23,4.2929,4.2229,4.2843,3287767
2006-05-05,4.2771,4.3471,4.2686,4.3286,4868955
2006-05-08,4.3271,4.3471,4.2714,4.2857,4604544
2006-05-09,4.4586,4.5971,4.3714,4.3886,15789585
2006-05-10,4.39,4.4743,4.3357,4.4157,6365695
2006-05-11,4.4029,4.4314,4.2157,4.2514,10656828
2006-05-12,4.25,4.25,4.1457,4.2271,6465221
2006-05-15,4.1929,4.2386,4.0043,4.0643,7120995
2006-05-16,4.0714,4.1943,4.0586,4.0943,6390475
2006-05-17,4.1014,4.1157,4.0086,4.0129,6199130
2006-05-18,4.0057,4.1014,3.9557,3.9586,4594373
2006-05-19,3.95,4.0586,3.9486,3.9814,5384162
2006-05-22,3.9629,4.03,3.9143,4,7256291
2006-05-23,4.0343,4.1314,3.9586,3.99,6095460
2006-05-24,3.9714,4.0286,3.8314,3.9914,7156051
2006-05-25,3.9929,4.1071,3.99,4.1071,5468708
2006-05-26,4.1143,4.1571,4.0614,4.1186,3797122
2006-05-30,4.0971,4.1414,3.9286,3.9286,5427982
2006-05-31,3.9543,4.0529,3.9257,3.9557,8330721
2006-06-01,3.9457,4.0729,3.9457,4.0729,4216205
2006-06-02,4.0714,4.1086,3.9714,3.9929,3878714
2006-06-05,3.9671,4.0386,3.8571,3.8971,6418202
2006-06-06,3.9129,3.9129,3.8,3.8414,8615642
2006-06-07,3.8414,3.89,3.7514,3.7714,9676646
2006-06-08,3.7386,3.9857,3.6857,3.9686,16986977
2006-06-09,3.9757,3.9786,3.8714,3.9329,8462419
2006-06-12,3.9186,3.9357,3.81,3.8686,7515004
2006-06-13,3.8429,4,3.8429,3.9343,10832493
2006-06-14,3.9571,4.0286,3.9071,3.9986,6213634
2006-06-15,4.0029,4.0629,3.8814,3.9571,8722539
2006-06-16,3.9514,3.96,3.8471,3.8743,8565270
2006-06-19,3.9057,4.0243,3.8657,4.0029,8586193
2006-06-20,3.9486,3.9629,3.8271,3.8686,16476670
2006-06-21,3.8886,3.8971,3.7914,3.8814,10173597
2006-06-22,4.0071,4.07,3.8957,3.9529,10064859
2006-06-23,3.93,3.96,3.8929,3.9057,3780056
2006-06-26,3.9243,4.0071,3.9243,3.9571,4005428
2006-06-27,3.9657,3.9743,3.8386,3.8443,5217016
2006-06-28,3.8743,3.8757,3.7529,3.7943,5619292
2006-06-29,3.8,3.8943,3.7986,3.88,5513536
2006-06-30,3.8929,3.9314,3.7857,3.8871,7092386
2006-07-03,3.9086,3.9371,3.8643,3.8914,2731358
2006-07-05,3.8543,3.87,3.7757,3.8057,4793782
2006-07-06,3.7957,3.8386,3.7786,3.8029,3276602
2006-07-07,3.7957,3.8457,3.7143,3.8071,5060013
2006-07-10,3.8229,3.8271,3.7386,3.7786,3128636
2006-07-11,3.7471,3.7757,3.5529,3.6186,19477353
2006-07-12,3.6229,3.6271,3.4986,3.5129,6599194
2006-07-13,3.48,3.6214,3.4714,3.5571,9004513
2006-07-14,3.5429,3.5614,3.4129,3.4557,8574594
2006-07-17,3.4286,3.5114,3.3514,3.4014,6464661
2006-07-18,3.3971,3.41,3.2571,3.3429,16231327
2006-07-19,3.3271,3.39,3.2729,3.3843,12171075
2006-07-20,3.3871,3.4443,3.3271,3.3357,7718627
2006-07-21,3.3243,3.3443,3.2814,3.2929,8185919
2006-07-24,3.2957,3.4071,3.1971,3.3943,24916710
2006-07-25,2.7129,2.7629,2.6557,2.6829,106640359
2006-07-26,2.7357,2.7429,2.7014,2.7186,23380161
2006-07-27,2.7571,3.0643,2.75,2.8886,22501808
2006-07-28,2.8886,3.0257,2.8843,2.9786,10546879
2006-07-31,2.9857,2.9857,2.9286,2.9557,8389976
2006-08-01,2.9629,3.01,2.9014,2.9286,13614713
2006-08-02,2.9714,3.05,2.9586,2.9771,11227062
2006-08-03,2.9643,2.9643,2.8714,2.9129,13386940
2006-08-04,2.94,3.1071,2.9357,2.9943,17391773
2006-08-07,3,3.0071,2.9214,2.9543,6341230
2006-08-08,2.9714,2.9714,2.89,2.9,6970502
2006-08-09,2.9143,2.9386,2.8714,2.88,6596205
2006-08-10,2.86,2.8857,2.8314,2.8786,7313621
2006-08-11,2.8829,2.8843,2.8243,2.84,6277747
2006-08-14,2.8429,2.8586,2.8343,2.8443,5253514
2006-08-15,2.8629,2.9,2.83,2.85,6463030
2006-08-16,2.86,2.8771,2.7957,2.8243,10454199
2006-08-17,2.8,2.9514,2.7986,2.8614,9569105
2006-08-18,2.8714,2.89,2.8243,2.8357,5793326
2006-08-21,2.8414,2.8457,2.7314,2.7886,9547853
2006-08-22,2.7714,2.7843,2.6657,2.6771,12518604
2006-08-23,2.6786,2.6914,2.5886,2.6686,13015968
2006-08-24,2.66,2.6857,2.6014,2.6529,7632051
2006-08-25,2.6386,2.6914,2.6229,2.6743,7110348
2006-08-28,2.6957,2.7886,2.6943,2.75,9012598
2006-08-29,2.7614,2.7814,2.7343,2.7657,6969529
2006-08-30,2.7843,2.8843,2.77,2.87,7435708
2006-08-31,2.8857,2.8886,2.8443,2.86,8188642
2006-09-01,2.8614,2.8957,2.85,2.86,5992959
2006-09-05,2.8743,2.8914,2.8429,2.89,4260781
2006-09-06,2.9786,3.0986,2.9643,3.0029,20215755
2006-09-07,2.98,2.98,2.8971,2.9029,9783788
2006-09-08,2.8914,2.9514,2.8643,2.8914,5730977
2006-09-11,2.8586,2.9786,2.8586,2.9457,6344947
2006-09-12,2.9529,3.1229,2.9486,3.1071,15677760
2006-09-13,3.0714,3.2014,3.0643,3.18,9624839
2006-09-14,3.1614,3.2229,3.1614,3.2114,4984987
2006-09-15,3.2357,3.2743,3.2129,3.2457,9601683
2006-09-18,3.2643,3.2843,3.1757,3.19,8449434
2006-09-19,3.1786,3.2371,3.1,3.1357,13533044
2006-09-20,3.1671,3.2214,3.1614,3.21,4520593
2006-09-21,3.2057,3.3629,3.2029,3.2757,7474250
2006-09-22,3.2771,3.3,3.21,3.2871,4982775
2006-09-25,3.3257,3.3286,3.2729,3.3,4503842
2006-09-26,3.3214,3.3286,3.2757,3.2829,3538661
2006-09-27,3.2857,3.3557,3.2857,3.3129,4240348
2006-09-28,3.3214,3.3714,3.2729,3.3014,5581618
2006-09-29,3.3157,3.3557,3.2343,3.2543,9546656
2006-10-02,3.2557,3.3029,3.2429,3.2586,5057990
2006-10-03,3.2586,3.2957,3.1857,3.2914,7106533
2006-10-04,3.28,3.3386,3.2586,3.3143,5248782
2006-10-05,3.3357,3.4271,3.2971,3.4071,5028835
2006-10-06,3.4071,3.4586,3.3786,3.4443,4361483
2006-10-09,3.4557,3.4557,3.41,3.4286,2941106
2006-10-10,3.4414,3.4414,3.3543,3.3743,3579716
2006-10-11,3.3514,3.3957,3.2943,3.34,9110423
2006-10-12,3.3286,3.3657,3.3171,3.3443,5348679
2006-10-13,3.3629,3.37,3.3114,3.3143,4434801
2006-10-16,3.3343,3.34,3.3157,3.3171,7366219
2006-10-17,3.3143,3.3157,3.2229,3.2471,8241520
2006-10-18,3.2571,3.2771,3.1829,3.1986,5683461
2006-10-19,3.1829,3.2171,3.1614,3.1629,7921242
2006-10-20,3.16,3.1857,3.1357,3.1771,10822035
2006-10-23,3.1814,3.6571,3.15,3.2971,30695329
2006-10-24,3.9014,4.0143,3.8057,3.91,83849633
2006-10-25,3.9486,3.9943,3.89,3.9629,19513081
2006-10-26,3.9643,3.9829,3.8743,3.9643,11429572
2006-10-27,3.95,3.9986,3.9114,3.9414,13521487
2006-10-30,3.9529,3.9871,3.9214,3.9871,5997061
2006-10-31,4,4.0571,3.9214,3.9514,11613840
2006-11-01,3.9586,4.0257,3.9214,3.9357,9999437
2006-11-02,3.89,3.9057,3.7871,3.8143,11161255
2006-11-03,3.82,3.9171,3.7429,3.8143,8772862
2006-11-06,3.8286,3.9,3.8214,3.8943,6663461
2006-11-07,3.85,3.9771,3.84,3.9486,8931923
2006-11-08,3.9357,4.1386,3.9071,4.1257,15642781
2006-11-09,4.1186,4.2143,4.11,4.1314,14364119
2006-11-10,4.1514,4.2171,4.1343,4.1971,7763441
2006-11-13,4.22,4.2843,4.1871,4.2129,4729459
2006-11-14,4.2371,4.2386,4.1314,4.1557,6177983
2006-11-15,4.1443,4.26,4.12,4.25,8296015
2006-11-16,4.2429,4.25,4.1614,4.1814,4422166
2006-11-17,4.1814,4.1814,4.1214,4.1314,3577497
2006-11-20,4.1314,4.1971,4.1143,4.1543,2910173
2006-11-21,4.1786,4.2,4.1429,4.1814,3021368
2006-11-22,4.1943,4.2457,4.1671,4.2271,2942345
2006-11-24,4.1714,4.1957,4.1643,4.1943,1978368
2006-11-27,4.1729,4.1857,4.1243,4.1386,6035855
2006-11-28,4.1043,4.1429,4.0743,4.12,6203239
2006-11-29,4.1443,4.2014,4.1257,4.17,4333161
2006-11-30,4.1386,4.25,4.1343,4.1829,6511344
2006-12-01,4.1957,4.2857,4.1443,4.2086,6373675
2006-12-04,4.2,4.2071,4.13,4.1329,5097799
2006-12-05,4.1614,4.1829,4.0429,4.1414,6921593
2006-12-06,4.11,4.1357,4.0643,4.0686,3369436
2006-12-07,4.06,4.0743,3.95,3.9614,6400681
2006-12-08,3.9643,3.9843,3.8971,3.95,4632362
2006-12-11,4.0371,4.0857,3.9986,4.0671,7196868
2006-12-12,4.0671,4.0843,4.0271,4.0529,6169695
2006-12-13,4.0843,4.0957,4.0214,4.0571,2986697
2006-12-14,3.8571,4.0243,3.8271,3.9657,6943678
2006-12-15,3.9143,4.0114,3.9143,3.9429,4955447
2006-12-18,3.9429,3.9571,3.7957,3.8057,6940682
2006-12-19,3.79,3.8914,3.7429,3.8657,7106890
2006-12-20,3.8571,3.9386,3.8557,3.9086,4018714
2006-12-21,3.9014,3.9614,3.8143,3.8271,5047721
2006-12-22,3.8143,3.8186,3.7343,3.7429,5220425
2006-12-26,3.7343,3.8886,3.7343,3.8343,4185307
2006-12-27,3.8571,3.86,3.7814,3.7843,4634959
2006-12-28,3.7614,3.8057,3.7271,3.7286,7911211
2006-12-29,3.7229,3.8286,3.6929,3.6943,6938624
2007-01-03,3.7143,3.8243,3.6771,3.8014,16484734
2007-01-04,3.7729,3.8286,3.5857,3.6214,15964767
2007-01-05,3.62,3.62,3.4929,3.5443,15191330
2007-01-08,3.5457,3.5557,3.3671,3.4043,18347280
2007-01-09,3.4271,3.44,3.36,3.4271,10611412
2007-01-10,3.4243,3.4643,3.4114,3.4386,11448619
2007-01-11,3.4229,3.5071,3.4114,3.4629,9130863
2007-01-12,3.4086,3.4114,3.2414,3.2443,22174782
2007-01-16,3.4643,3.4857,3.2429,3.2486,30142273
2007-01-17,3.26,3.2929,3.2343,3.2614,15206373
2007-01-18,3.2514,3.2829,3.1671,3.1786,11298896
2007-01-19,3.1743,3.26,3.1714,3.2229,12153547
2007-01-22,3.2643,3.2814,3.1143,3.1286,18595276
2007-01-23,3.1143,3.19,3.1,3.1086,20241571
2007-01-24,3.1286,3.2857,3.0429,3.25,45441249
2007-01-25,3.4157,3.4643,3.2457,3.3214,64397445
2007-01-26,3.3657,3.3714,3.25,3.3071,13869737
2007-01-29,3.18,3.2514,3.1514,3.2214,21773703
2007-01-30,3.2343,3.28,3.2214,3.2757,8789354
2007-01-31,3.2543,3.3043,3.2429,3.2586,10262945
2007-02-01,3.2686,3.3,3.2357,3.2471,7888706
2007-02-02,3.25,3.2971,3.2429,3.2629,9863861
2007-02-05,3.2857,3.2857,3.22,3.2286,5572882
2007-02-06,3.2143,3.2386,3.1657,3.1886,15807540
2007-02-07,3.1786,3.2943,3.1757,3.2714,11239669
2007-02-08,3.3543,3.4043,3.3014,3.3929,19542495
2007-02-09,3.3971,3.3971,3.2971,3.3014,7865914
2007-02-12,3.29,3.3529,3.2843,3.3043,7120099
2007-02-13,3.3186,3.3214,3.2614,3.2714,4949070
2007-02-14,3.2714,3.3129,3.1714,3.2286,36179479
2007-02-15,3.2114,3.2429,3.2014,3.2143,8294181
2007-02-16,3.2171,3.2729,3.1971,3.2671,10533187
2007-02-20,3.2786,3.3714,3.2757,3.3586,12297320
2007-02-21,3.36,3.3657,3.3171,3.3414,64802962
2007-02-22,3.3457,3.4114,3.3457,3.3929,8783481
2007-02-23,3.3943,3.4071,3.3571,3.3614,8379182
2007-02-26,3.3871,3.4029,3.3,3.3043,6222209
2007-02-27,3.2529,3.2643,3.1571,3.1571,12523707
2007-02-28,3.1586,3.2729,3.1557,3.2186,8886654
2007-03-01,3.1943,3.2914,3.1571,3.2614,12429844
2007-03-02,3.2614,3.2857,3.1814,3.1843,8073142
2007-03-05,3.1443,3.1657,3.0071,3.0086,17112284
2007-03-06,3.0357,3.13,2.9871,3.0629,14142737
2007-03-07,3.0714,3.0857,3.01,3.0257,8601117
2007-03-08,3.03,3.09,3.03,3.0343,6319922
2007-03-09,3.0714,3.0714,2.9814,3.0086,6693295
2007-03-12,3,3.03,2.9571,3.0114,6710207
2007-03-13,3,3.0229,2.9286,2.9357,9383521
2007-03-14,2.93,3.0214,2.9,3.0157,8215431
2007-03-15,3.0243,3.05,2.9843,3.0229,6442100
2007-03-16,3.0214,3.0314,2.9671,3.0029,6667276
2007-03-19,3.0157,3.0714,3.0114,3.0514,5711433
2007-03-20,3.0529,3.2557,3.0486,3.2114,15969513
2007-03-21,3.2214,3.33,3.1686,3.2929,15980958
2007-03-22,3.2857,3.3229,3.2586,3.3,5698903
2007-03-23,3.2857,3.3971,3.2757,3.39,10215114
2007-03-26,3.3929,3.4,3.2814,3.3229,7420448
2007-03-27,3.3329,3.3857,3.32,3.3686,9219224
2007-03-28,3.3743,3.3743,3.2957,3.34,5489225
2007-03-29,3.3443,3.3743,3.2686,3.35,6689067
2007-03-30,3.3443,3.4071,3.3,3.3129,5320637
2007-04-02,3.3286,3.39,3.3129,3.3543,7243579
2007-04-03,3.3657,3.4457,3.3586,3.3971,8880193
2007-04-04,3.4114,3.5186,3.3386,3.5043,14200970
2007-04-05,3.4914,3.4971,3.44,3.4571,5469639
2007-04-09,3.4614,3.5086,3.4614,3.4771,4174275
2007-04-10,3.4971,3.57,3.4971,3.5514,8075137
2007-04-11,3.5314,3.5357,3.4757,3.5143,6978587
2007-04-12,3.4929,3.5571,3.4514,3.5143,5465985
2007-04-13,3.51,3.5229,3.4857,3.5143,3590909
2007-04-16,3.5286,3.5429,3.4914,3.5029,4582816
2007-04-17,3.5143,3.5143,3.4057,3.4229,12135221
2007-04-18,3.0286,3.1843,2.9829,3.1,54947991
2007-04-19,3.0186,3.0729,2.9971,3.0729,28149583
2007-04-20,3.1429,3.1643,3.1114,3.1571,13339627
2007-04-23,3.1471,3.1543,3.0914,3.1043,13811504
2007-04-24,3.1071,3.1214,3.0514,3.0886,8917538
2007-04-25,3.1014,3.1614,3.0543,3.08,8402128
2007-04-26,3.0714,3.18,3.0714,3.1614,9761647
2007-04-27,3.1714,3.1829,3.1329,3.1729,5637576
2007-04-30,3.1714,3.1814,3.1386,3.1671,9247525
2007-05-01,3.1614,3.1843,3.1171,3.1643,9521288
2007-05-02,3.1314,3.2771,3.1271,3.1586,18657842
2007-05-03,3.1471,3.2529,3.1414,3.1843,13825301
2007-05-04,3.2214,3.2243,3.1429,3.1657,6577452
2007-05-07,3.1657,3.1914,3.1629,3.1743,4162928
2007-05-08,3.1557,3.2029,3.1286,3.1629,5740994
2007-05-09,3.1443,3.1771,3.1371,3.1586,3988292
2007-05-10,3.1443,3.1586,3.1171,3.13,7143192
2007-05-11,3.1086,3.1571,3.0914,3.1514,4851987
2007-05-14,3.1443,3.1571,3.1029,3.1371,4453477
2007-05-15,3.1343,3.1486,3.0886,3.1071,4727191
2007-05-16,3.1086,3.1414,3.0314,3.1029,5035828
2007-05-17,3.0814,3.14,3.0743,3.1171,5141661
2007-05-18,3.1214,3.1443,3.1014,3.1343,4488617
2007-05-21,3.13,3.2343,3.1229,3.2143,6663188
2007-05-22,3.2086,3.3014,3.1829,3.2857,7038822
2007-05-23,3.2843,3.35,3.2571,3.3129,12280415
2007-05-24,3.2957,3.3471,3.1986,3.22,6400408
2007-05-25,3.23,3.26,3.2014,3.2171,5974241
2007-05-29,3.1514,3.1571,3.0486,3.1214,11567759
2007-05-30,3.0929,3.1543,3.0814,3.1514,7325766
2007-05-31,3.1429,3.1829,3.1243,3.1286,7045528
2007-06-01,3.12,3.1829,3.05,3.0814,8029574
2007-06-04,3.0557,3.09,3.05,3.0686,5545428
2007-06-05,3.0529,3.0886,3.03,3.0557,5884515
2007-06-06,3.0486,3.2543,3.0443,3.2286,33484871
2007-06-07,3.2571,3.7129,3.2543,3.4186,59119606
2007-06-08,3.4286,3.4429,3.2914,3.3471,14039214
2007-06-11,3.1786,3.2357,3.1157,3.1329,18054253
2007-06-12,3.0029,3.0443,2.8414,2.8686,40183983
2007-06-13,2.7857,2.8686,2.7214,2.7743,27423704
2007-06-14,2.7714,2.7943,2.7271,2.74,11372228
2007-06-15,2.8643,2.8814,2.8029,2.8157,22093932
2007-06-18,2.9171,2.9214,2.8429,2.86,12247935
2007-06-19,2.8914,2.8957,2.8429,2.8471,7911078
2007-06-20,2.8829,2.8914,2.7871,2.7929,6377140
2007-06-21,2.7914,2.9029,2.7871,2.8557,10077284
2007-06-22,2.86,2.8743,2.8,2.8114,7426195
2007-06-25,2.8214,2.8543,2.7943,2.8029,6825189
2007-06-26,2.8514,2.8557,2.7857,2.7886,5785633
2007-06-27,2.7914,3.0371,2.7871,2.9686,21105672
2007-06-28,2.9557,2.9557,2.8257,2.8357,14724738
2007-06-29,2.8671,2.8814,2.7657,2.77,12086249
2007-07-02,2.7857,2.8357,2.7671,2.7829,7971915
2007-07-03,2.8014,2.8557,2.7986,2.8243,3085341
2007-07-05,2.85,2.8714,2.8243,2.8314,6480334
2007-07-06,2.8343,2.9257,2.8343,2.9129,8070692
2007-07-09,2.9286,2.9571,2.9014,2.9186,8168566
2007-07-10,2.9157,2.9771,2.8571,2.8743,8853495
2007-07-11,2.8914,2.8914,2.8429,2.8586,5498269
2007-07-12,2.8586,2.9114,2.8414,2.8729,5622043
2007-07-13,2.86,2.9214,2.86,2.8771,4643534
2007-07-16,2.8914,2.9014,2.8571,2.8657,5152056
2007-07-17,2.8614,2.9,2.8586,2.8871,4524478
2007-07-18,2.8914,2.8914,2.8214,2.8743,6502223
2007-07-19,2.8571,2.89,2.8214,2.8486,5192355
2007-07-20,2.8486,2.8486,2.8,2.8043,9617650
2007-07-23,2.5771,2.5843,2.4529,2.4671,53727492
2007-07-24,2.3686,2.3943,2.2314,2.2957,54109524
2007-07-25,2.3786,2.3986,2.2843,2.3857,37572409
2007-07-26,2.3843,2.5614,2.3214,2.5486,33501510
2007-07-27,2.5514,2.5571,2.4129,2.4429,20316646
2007-07-30,2.4443,2.5357,2.4271,2.4843,13632563
2007-07-31,2.5286,2.5286,2.4429,2.4614,9654078
2007-08-01,2.4643,2.4986,2.3971,2.4514,14215789
2007-08-02,2.45,2.4771,2.4214,2.4443,9266187
2007-08-03,2.4571,2.4686,2.3629,2.3671,8661142
2007-08-06,2.46,2.46,2.3571,2.4229,11218004
2007-08-07,2.4929,2.4986,2.4214,2.4786,10386271
2007-08-08,2.49,2.6386,2.4786,2.5671,12962299
2007-08-09,2.4329,2.54,2.3743,2.5386,18307072
2007-08-10,2.5571,2.5657,2.39,2.5557,10725218
2007-08-13,2.5714,2.5857,2.4529,2.48,6819057
2007-08-14,2.4757,2.5514,2.4586,2.4943,5312937
2007-08-15,2.5043,2.5571,2.4843,2.4914,5426470
2007-08-16,2.45,2.5714,2.3829,2.4143,13842969
2007-08-17,2.5643,2.5643,2.43,2.4629,7108241
2007-08-20,2.4986,2.4986,2.3986,2.4529,5513732
2007-08-21,2.4786,2.4957,2.4371,2.4714,3347463
2007-08-22,2.4986,2.5029,2.4471,2.49,4599966
2007-08-23,2.4714,2.5,2.4286,2.4643,3038476
2007-08-24,2.4557,2.5457,2.4429,2.5429,6323989
2007-08-27,2.5343,2.55,2.4429,2.4486,3496374
2007-08-28,2.4514,2.5086,2.4214,2.4257,4652753
2007-08-29,2.4357,2.5,2.4171,2.5,3855320
2007-08-30,2.4671,2.4986,2.4357,2.4571,4953368
2007-08-31,2.4786,2.5114,2.45,2.5029,4744691
2007-09-04,2.5686,2.6743,2.5257,2.5914,11163691
2007-09-05,2.58,2.5914,2.5143,2.56,4132513
2007-09-06,2.5371,2.57,2.5086,2.57,7505918
2007-09-07,2.5271,2.58,2.5014,2.5771,6756561
2007-09-10,2.5729,2.5743,2.4643,2.4857,6353207
2007-09-11,2.4771,2.5486,2.4671,2.5243,5482526
2007-09-12,2.5143,2.5229,2.4729,2.48,2718814
2007-09-13,2.4714,2.4986,2.4386,2.4771,4441962
2007-09-14,2.4657,2.5429,2.4529,2.5314,4784059
2007-09-17,2.6214,2.6643,2.5986,2.63,10097864
2007-09-18,2.6429,2.7714,2.6286,2.7471,6933458
2007-09-19,2.7857,2.81,2.7514,2.8057,8152298
2007-09-20,2.7429,2.7929,2.7343,2.7829,7498694
2007-09-21,2.8214,2.8214,2.6771,2.7414,15879241
2007-09-24,2.7429,2.7943,2.7286,2.7557,6366367
2007-09-25,2.7571,3.0086,2.7543,3.0014,18057459
2007-09-26,3,3.1571,2.9957,3.1343,15874810
2007-09-27,3.1114,3.12,3.0014,3.0514,11898208
2007-09-28,3.0571,3.0857,2.95,2.9643,8662262
2007-10-01,2.9571,3.0571,2.9414,3.0314,9528169
2007-10-02,3.0357,3.0471,2.9657,3.0286,4522196
2007-10-03,3.0029,3.04,2.9714,3.0114,3612497
2007-10-04,2.9829,3.0386,2.9671,3.02,4897249
2007-10-05,3.0329,3.1743,3.0286,3.1429,6549074
2007-10-08,3.11,3.1886,3.0857,3.1814,3204677
2007-10-09,3.1786,3.2857,3.1671,3.2557,8564941
2007-10-10,3.2386,3.3814,3.2186,3.3457,10533817
2007-10-11,3.3443,3.4314,3.2329,3.2729,10007648
2007-10-12,3.2643,3.3343,3.2557,3.2857,4230163
2007-10-15,3.4143,3.5,3.37,3.4229,11532962
2007-10-16,3.4643,3.4643,3.3786,3.4243,6299664
2007-10-17,3.4,3.4714,3.3771,3.4686,4302242
2007-10-18,3.4157,3.4714,3.38,3.4329,7928949
2007-10-19,3.47,3.47,3.2286,3.32,11195009
2007-10-22,3.25,3.3243,3.1571,3.2871,21314314
2007-10-23,3.6843,3.7429,3.5029,3.7129,38488541
2007-10-24,3.6129,3.6257,3.4657,3.6071,13042890
2007-10-25,3.5886,3.69,3.5843,3.6186,9669051
2007-10-26,3.65,3.6714,3.5171,3.6029,10921043
2007-10-29,3.6771,3.7829,3.6429,3.7671,7771330
2007-10-30,3.7343,3.8,3.6757,3.7771,12056674
2007-10-31,3.7829,3.7871,3.6829,3.7814,10800874
2007-11-01,3.7814,3.8114,3.6429,3.7557,10406158
2007-11-02,3.7214,3.7714,3.7143,3.7514,8920030
2007-11-05,3.7214,3.8571,3.7171,3.7871,7676256
2007-11-06,3.7771,3.8986,3.7586,3.89,7773885
2007-11-07,3.8429,3.91,3.7629,3.84,7447734
2007-11-08,3.82,3.93,3.7243,3.8843,10657080
2007-11-09,3.8329,3.8386,3.5186,3.6071,13924512
2007-11-12,3.5929,3.6371,3.4857,3.5014,9212742
2007-11-13,3.5143,3.63,3.5014,3.63,6432811
2007-11-14,3.6557,3.6571,3.5314,3.5486,7146951
2007-11-15,3.5314,3.5486,3.4171,3.4371,6980820
2007-11-16,3.4343,3.47,3.25,3.4,11610431
2007-11-19,3.3671,3.4286,3.28,3.3157,6818588
2007-11-20,3.2757,3.3114,3.1643,3.2329,11195170
2007-11-21,3.2171,3.2243,3.0743,3.0786,10421446
2007-11-23,3.1043,3.1286,3.0371,3.1071,6152335
2007-11-26,3.1071,3.17,3.0614,3.0671,6465802
2007-11-27,3.0871,3.1929,3.0714,3.1914,6708107
2007-11-28,3.2143,3.32,3.2,3.2871,9417681
2007-11-29,3.26,3.3614,3.26,3.3029,6612809
2007-11-30,3.3643,3.42,3.2243,3.3,8799133
2007-12-03,3.4286,3.5429,3.3671,3.3971,9140054
2007-12-04,3.3971,3.4171,3.2929,3.3929,5680871
2007-12-05,3.3314,3.4229,3.2929,3.4186,10407516
2007-12-06,3.3543,3.4143,3.3314,3.4143,6831531
2007-12-07,3.4129,3.4186,3.3486,3.3671,5804113
2007-12-10,3.37,3.3871,3.3486,3.3557,4284693
2007-12-11,3.3571,3.4143,3.3,3.3286,6779451
2007-12-12,3.3929,3.42,3.2686,3.3086,5342981
2007-12-13,3.27,3.2914,3.2157,3.2914,5159742
2007-12-14,3.28,3.4057,3.2186,3.36,9683884
2007-12-17,3.33,3.3757,3.2871,3.3,3688307
2007-12-18,3.3243,3.4671,3.2814,3.4543,4934979
2007-12-19,3.44,3.5586,3.4086,3.5529,6424082
2007-12-20,3.5743,3.9286,3.5229,3.8914,22399594
2007-12-21,3.9843,4.1629,3.9586,4.0143,25500888
2007-12-24,4.0143,4.0886,3.9586,3.9871,3863797
2007-12-26,3.9586,4.1457,3.9586,4.1,6311550
2007-12-27,4,4.0343,3.8571,3.9214,11616409
2007-12-28,3.9214,3.9586,3.7557,3.8471,7605822
2007-12-31,3.85,3.8971,3.7014,3.8029,10414740
2008-01-02,3.7943,3.8929,3.6629,3.7643,12527641
2008-01-03,3.9914,4.0429,3.6643,3.7243,21343427
2008-01-04,3.72,3.7957,3.4786,3.5157,17205153
2008-01-07,3.53,3.5643,3.3857,3.5543,12693156
2008-01-08,3.5429,3.5529,3.2471,3.3286,14489986
2008-01-09,3.3157,3.3571,3.0971,3.2857,15200045
2008-01-10,3.2343,3.5714,3.1814,3.5286,13378491
2008-01-11,3.5,3.5214,3.3443,3.3443,8981077
2008-01-14,3.4086,3.4929,3.2471,3.2529,16172506
2008-01-15,3.2314,3.3071,2.9586,3.15,37896089
2008-01-16,3.0786,3.2229,3,3.1529,17956099
2008-01-17,3.1314,3.2271,3.0871,3.11,11843440
2008-01-18,3.1157,3.2386,3.0786,3.1214,12496064
2008-01-22,3.0329,3.2471,2.9071,3.1871,14146342
2008-01-23,3.15,3.4,3,3.3943,29399104
2008-01-24,3.3771,3.3929,3.0671,3.1343,38926664
2008-01-25,3.1829,3.2443,3.0171,3.11,19865118
2008-01-28,3.1629,3.2857,3.08,3.2843,11649449
2008-01-29,3.2957,3.3229,3.24,3.3086,7082159
2008-01-30,3.3386,3.3586,3.2214,3.2771,9307165
2008-01-31,3.2214,3.6214,3.1586,3.5929,23223753
2008-02-01,3.5443,3.6571,3.51,3.6271,12623093
2008-02-04,3.6271,3.7371,3.6129,3.6986,11883599
2008-02-05,3.64,3.6786,3.5443,3.6086,8944831
2008-02-06,3.6857,3.8414,3.6271,3.7171,15106735
2008-02-07,3.6586,3.84,3.6586,3.8357,16766967
2008-02-08,3.7786,3.8571,3.7186,3.84,10850154
2008-02-11,3.8514,3.8643,3.82,3.8414,9594865
2008-02-12,3.8557,3.8957,3.7871,3.8429,7427378
2008-02-13,3.8671,3.9071,3.81,3.9014,7099330
2008-02-14,3.8457,3.88,3.7614,3.8214,6272973
2008-02-15,3.7929,3.8243,3.7229,3.8,6734476
2008-02-19,3.7614,3.9429,3.6829,3.8271,9839102
2008-02-20,3.7814,3.9729,3.7514,3.9243,12815243
2008-02-21,3.9286,3.9986,3.9043,3.9814,7111713
2008-02-22,3.9571,3.9986,3.91,3.9714,5739923
2008-02-25,3.9586,4.0286,3.9571,4,6801627
2008-02-26,3.9729,4.2143,3.9729,4.1429,16591890
2008-02-27,4.37,4.6486,4.2857,4.6329,41282983
2008-02-28,4.5171,4.9014,4.5,4.5057,35182665
2008-02-29,4.5471,4.5714,4.3029,4.5114,16774555
2008-03-03,4.5357,4.5686,4.3771,4.42,12994632
2008-03-04,4.3657,4.51,4.3314,4.5029,8936249
2008-03-05,4.5257,4.6586,4.4843,4.5857,12137034
2008-03-06,4.5229,4.5471,4.3743,4.3743,9049691
2008-03-07,4.36,4.5343,4.3071,4.4657,10600562
2008-03-10,4.5714,4.7757,4.5,4.7443,14317492
2008-03-11,4.7857,4.8857,4.6071,4.7257,17989503
2008-03-12,4.7357,4.9286,4.7357,4.8629,15895873
2008-03-13,4.7943,4.9043,4.65,4.8871,10044475
2008-03-14,4.9071,4.9286,4.6943,4.7514,7955304
2008-03-17,4.6871,4.8143,4.6186,4.7129,9300676
2008-03-18,4.8229,5,4.7829,5,12411966
2008-03-19,4.9986,5.1471,4.9457,4.9814,13099149
2008-03-20,5.4286,5.4286,5.1086,5.1771,23523584
2008-03-24,5.3343,5.6643,5.2629,5.4529,16856987
2008-03-25,5.4914,5.5214,5.2657,5.3029,12001458
2008-03-26,5.2857,5.4157,5.1857,5.4086,10948679
2008-03-27,5.3171,5.3443,5.02,5.1943,12809181
2008-03-28,5.1914,5.3386,5.0414,5.0843,9209340
2008-03-31,5.1671,5.1929,4.84,4.95,14527478
2008-04-01,5.0714,5.2714,4.9143,5.2157,16173437
2008-04-02,5.1643,5.2857,5.1057,5.1929,9598869
2008-04-03,5.1143,5.4486,5.1071,5.3329,8989631
2008-04-04,5.3571,5.3571,5.1314,5.1729,6878795
2008-04-07,5.2314,5.2314,5.0343,5.1286,5357618
2008-04-08,5.2157,5.2943,5.0586,5.2714,6456933
2008-04-09,5.2986,5.2986,5.1471,5.2029,7982429
2008-04-10,5.1514,5.29,5.1186,5.2243,5525324
2008-04-11,5.1786,5.22,5.0157,5.0729,7887299
2008-04-14,5.1429,5.1986,5.0643,5.1114,6810496
2008-04-15,5.1429,5.2114,5.08,5.2114,5720855
2008-04-16,5.2614,5.5871,5.2171,5.5671,15434069
2008-04-17,5.5571,5.84,5.4857,5.8143,23913239
2008-04-18,5.8186,5.8429,5.4729,5.5086,14841001
2008-04-21,5.5086,5.8043,5.5086,5.6171,22172094
2008-04-22,4.8157,4.8214,4.2071,4.2857,73256001
2008-04-23,4.3029,4.5,4.2429,4.4657,20147183
2008-04-24,4.4371,4.75,4.43,4.7171,13807038
2008-04-25,4.7386,4.8571,4.7143,4.8514,10158764
2008-04-28,4.74,4.7929,4.6571,4.7229,10395574
2008-04-29,4.6643,4.7057,4.55,4.5971,7232834
2008-04-30,4.5743,4.6314,4.4557,4.5686,10916437
2008-05-01,4.5243,4.5686,4.3343,4.4286,17323481
2008-05-02,4.4371,4.4929,4.3743,4.4429,7703381
2008-05-05,4.4643,4.5257,4.3714,4.4286,8321138
2008-05-06,4.4143,4.4314,4.3514,4.42,4996586
2008-05-07,4.3857,4.4557,4.2857,4.3086,6707883
2008-05-08,4.33,4.3986,4.2471,4.3071,9996707
2008-05-09,4.2871,4.3914,4.2857,4.3886,4896759
2008-05-12,4.3857,4.53,4.3571,4.3871,10578757
2008-05-13,4.3757,4.4029,4.2986,4.38,6390930
2008-05-14,4.38,4.4429,4.3214,4.3429,7685776
2008-05-15,4.3186,4.3529,4.2229,4.2757,15275512
2008-05-16,4.3129,4.56,4.2871,4.5229,14801318
2008-05-19,4.5057,4.6357,4.38,4.4257,8921745
2008-05-20,4.6957,4.9071,4.4714,4.5186,31374553
2008-05-21,4.5971,4.6429,4.5057,4.5271,13125707
2008-05-22,4.5086,4.5443,4.4071,4.53,9314788
2008-05-23,4.5071,4.5214,4.3029,4.4586,9689183
2008-05-27,4.46,4.5757,4.4314,4.5757,5602240
2008-05-28,4.5743,4.6286,4.4214,4.4457,13041980
2008-05-29,4.32,4.4457,4.2586,4.3357,15862035
2008-05-30,4.3514,4.4086,4.3014,4.3371,8870603
2008-06-02,4.3343,4.4214,4.3343,4.4129,7801157
2008-06-03,4.4286,4.58,4.4286,4.5529,9543625
2008-06-04,4.5243,4.64,4.5029,4.6243,6674353
2008-06-05,4.6086,4.8571,4.5514,4.7386,10715355
2008-06-06,4.6914,4.6914,4.5357,4.5457,6703424
2008-06-09,4.5457,4.5714,4.3414,4.4471,6885025
2008-06-10,4.3929,4.4786,4.3486,4.3757,4574164
2008-06-11,4.3643,4.4486,4.3143,4.3186,5011503
2008-06-12,4.3243,4.4829,4.3243,4.43,4397148
2008-06-13,4.48,4.61,4.4757,4.6029,4723649
2008-06-16,4.5714,4.5829,4.4914,4.56,3552115
2008-06-17,4.5643,4.5643,4.4686,4.4714,3050887
2008-06-18,4.4443,4.4543,4.2857,4.3114,6950062
2008-06-19,4.2886,4.5986,4.2529,4.5857,8461999
2008-06-20,4.6086,4.6086,4.4157,4.4857,7775509
2008-06-23,4.5,4.5014,4.2186,4.23,9175880
2008-06-24,4.2486,4.3214,4.08,4.1429,10760638
2008-06-25,4.1643,4.2686,4.1443,4.2286,6297354
2008-06-26,4.2143,4.2486,4.0971,4.1114,8673882
2008-06-27,4.1029,4.1029,3.7586,3.82,14788326
2008-06-30,3.7871,3.8571,3.72,3.7243,8149309
2008-07-01,3.8286,3.9386,3.7771,3.8714,17625048
2008-07-02,3.8586,3.9029,3.8143,3.8929,13204639
2008-07-03,3.8571,3.97,3.8443,3.8971,10806187
2008-07-07,3.9286,4.0557,3.9071,4.0357,11483941
2008-07-08,4.0486,4.09,3.9514,4.0586,10042627
2008-07-09,4.0586,4.15,4.0586,4.0886,10674104
2008-07-10,4.0671,4.1229,3.9343,3.9786,8330553
2008-07-11,3.9314,3.9771,3.77,3.8871,8615565
2008-07-14,3.9014,4.0457,3.8429,3.9729,17446450
2008-07-15,3.9443,4.0314,3.8714,3.9586,12454288
2008-07-16,3.9229,4.0443,3.9229,4.0157,9185008
2008-07-17,3.9957,4.03,3.8429,3.9686,9594529
2008-07-18,3.9729,3.9929,3.8471,3.8714,9722867
2008-07-21,3.8614,3.9214,3.8314,3.9071,8986908
2008-07-22,3.9086,3.9557,3.86,3.8886,16782626
2008-07-23,3.8843,4.0286,3.8843,3.9971,10554635
2008-07-24,3.9471,3.9629,3.81,3.8186,12927208
2008-07-25,4.0557,4.1157,3.8329,3.9786,27175505
2008-07-28,4,4.1371,3.9729,4.09,13051080
2008-07-29,4.1271,4.4486,4.1057,4.4343,19686009
2008-07-30,4.4214,4.4814,4.3029,4.3614,9217201
2008-07-31,4.34,4.4743,4.3257,4.4129,14311164
2008-08-01,4.3643,4.3857,4.12,4.1743,17635835
2008-08-04,4.2371,4.3014,4.2271,4.2614,11843825
2008-08-05,4.3271,4.3271,4.2143,4.27,8262499
2008-08-06,4.2543,4.3229,4.24,4.2857,7777833
2008-08-07,4.2357,4.4086,4.2357,4.3514,10118143
2008-08-08,4.3571,4.5171,4.3571,4.4357,9187612
2008-08-11,4.4057,4.6271,4.3886,4.6,14011025
2008-08-12,4.6186,4.6186,4.3557,4.4014,8773380
2008-08-13,4.3829,4.4514,4.3243,4.4514,9329684
2008-08-14,4.4143,4.5943,4.3729,4.5486,13656314
2008-08-15,4.5757,4.6529,4.4343,4.4657,9750671
2008-08-18,4.4757,4.4957,4.3429,4.37,7734272
2008-08-19,4.3471,4.3771,4.2729,4.3014,6036261
2008-08-20,4.3086,4.3843,4.2729,4.36,5107095
2008-08-21,4.2786,4.3486,4.2714,4.2857,5386955
2008-08-22,4.3,4.3971,4.2886,4.3786,5344003
2008-08-25,4.3486,4.3757,4.2671,4.2771,5709774
2008-08-26,4.2743,4.3571,4.2629,4.2986,10263659
2008-08-27,4.2729,4.4286,4.2686,4.3771,6292230
2008-08-28,4.3343,4.4971,4.3343,4.4457,8675268
2008-08-29,4.4486,4.4914,4.3643,4.4057,4334953
2008-09-02,4.4529,4.5714,4.3614,4.4057,8937761
2008-09-03,4.44,4.53,4.38,4.4157,5409047
2008-09-04,4.3771,4.4714,4.2343,4.2671,13194965
2008-09-05,4.2057,4.2614,4.0757,4.2371,10923171
2008-09-08,4.31,4.4014,4.2271,4.3071,11141942
2008-09-09,4.2971,4.3429,4.1043,4.1057,9377200
2008-09-10,4.1457,4.1643,4.0629,4.1071,8770195
2008-09-11,4.0257,4.1443,3.94,4.1186,8370789
2008-09-12,4.0471,4.2429,4.0457,4.2071,7380849
2008-09-15,4.1686,4.3114,3.9971,4.0157,6593377
2008-09-16,3.9629,4.1071,3.9243,4.0657,10801483
2008-09-17,4.0457,4.2571,4,4.1229,11447534
2008-09-18,4.08,4.4543,4.08,4.4343,18241132
2008-09-19,4.5714,4.8529,4.4114,4.5629,14958909
2008-09-22,4.4857,4.6,4.44,4.53,6971461
2008-09-23,4.5486,4.6429,4.4729,4.5043,5840450
2008-09-24,4.5014,4.6314,4.3643,4.5386,5909715
2008-09-25,4.5557,4.7286,4.4729,4.71,6216476
2008-09-26,4.6086,4.7057,4.5014,4.6957,3914358
2008-09-29,4.6171,4.7014,4.4429,4.5143,8028489
2008-09-30,4.5743,4.6414,4.2543,4.4114,10700102
2008-10-01,4.3329,4.3814,4.2257,4.2914,6501208
2008-10-02,4.2571,4.2857,4.0443,4.1857,5233060
2008-10-03,4.1729,4.4286,4.1,4.1386,5013743
2008-10-06,3.7143,3.83,3.5986,3.7843,28087843
2008-10-07,3.8314,3.8386,3.1214,3.1871,12485298
2008-10-08,3.1329,3.3943,3.0714,3.2486,13894979
2008-10-09,3.25,3.4429,3.2429,3.2771,12522034
2008-10-10,3.1871,3.55,3.0886,3.47,9564849
2008-10-13,3.6086,3.7429,3.5557,3.6286,8341410
2008-10-14,3.7514,3.7629,3.38,3.4343,9631286
2008-10-15,3.4129,3.4543,3.2157,3.2157,5327735
2008-10-16,3.2743,3.3729,3.0986,3.35,9604266
2008-10-17,3.2371,3.4814,3.2129,3.3286,6604507
2008-10-20,3.4343,3.5271,3.2086,3.4,9112495
2008-10-21,3.3571,3.3571,2.96,2.9786,14901026
2008-10-22,2.9657,3.04,2.8629,2.9571,12453861
2008-10-23,2.8943,3.0214,2.8686,2.97,11550609
2008-10-24,2.8586,2.8914,2.6943,2.7071,12054140
2008-10-27,2.7129,2.8171,2.5571,2.5629,10336564
2008-10-28,2.62,2.9414,2.5786,2.9386,14797531
2008-10-29,2.91,3.2857,2.8571,3.1086,10267824
2008-10-30,3.2786,3.3286,3.1271,3.2543,8499309
2008-10-31,3.2643,3.6386,3.1986,3.5371,10673187
2008-11-03,3.5029,3.5443,3.2986,3.3371,9459849
2008-11-04,3.3857,3.4771,3.2857,3.4329,5442101
2008-11-05,3.4286,3.4429,3.2743,3.2843,5830272
2008-11-06,3.2129,3.2714,3.0543,3.0686,6739166
2008-11-07,3.0786,3.1757,3.0371,3.1229,5490765
2008-11-10,3.1714,3.24,3.0271,3.0757,3045483
2008-11-11,3.0629,3.2386,2.9757,3.1457,4465013
2008-11-12,3.1057,3.1371,2.9429,2.9571,4349905
2008-11-13,2.9343,3.4986,2.9343,3.48,13511330
2008-11-14,3.4157,3.4443,3.14,3.1471,9054542
2008-11-17,3.1557,3.1571,3.0043,3.0357,7175420
2008-11-18,3.0614,3.1429,2.9429,3.0643,6711691
2008-11-19,3.07,3.1557,2.9314,2.9357,7197869
2008-11-20,2.8929,2.9329,2.6571,2.6743,12006358
2008-11-21,2.7143,2.8657,2.6043,2.8557,11310271
2008-11-24,2.8729,3.2414,2.8457,3.1729,13810104
2008-11-25,3.1429,3.1729,2.94,3.09,7224721
2008-11-26,3.0429,3.3071,3.0429,3.2671,8018962
2008-11-28,3.19,3.2886,3.16,3.2829,2780533
2008-12-01,3.1714,3.2571,3.1129,3.1486,7054495
2008-12-02,3.1986,3.3686,3.1543,3.3157,6883765
2008-12-03,3.2314,3.4214,3.2186,3.4014,6188889
2008-12-04,3.2843,3.4929,3.2357,3.31,6727000
2008-12-05,3.2929,3.6314,3.2257,3.61,9087568
2008-12-08,3.5714,3.6786,3.5086,3.6443,9763474
2008-12-09,3.5986,4.1529,3.5729,4.0129,17894219
2008-12-10,4.0414,4.1371,3.9614,4.0686,8978956
2008-12-11,3.9786,4.1571,3.9057,4.02,12569501
2008-12-12,4.0486,4.1086,3.89,4.0729,5471746
2008-12-15,3.9286,4.12,3.9286,4.07,4821299
2008-12-16,4.1429,4.25,4.0314,4.0929,9817024
2008-12-17,4.0771,4.1557,3.9871,4.1129,6034672
2008-12-18,4.0857,4.13,3.9643,4.0343,5366151
2008-12-19,4.1114,4.1429,3.9029,3.9557,15470882
2008-12-22,4.0386,4.0429,3.86,3.9886,8296701
2008-12-23,3.9929,4.0286,3.8314,3.8786,6004656
2008-12-24,3.8686,3.9471,3.8586,3.9157,2150288
2008-12-26,3.8757,4.0686,3.8571,4.0657,2457553
2008-12-29,4.1057,4.2871,3.9286,3.99,8669388
2008-12-30,4.0386,4.1057,3.9871,4.0943,3313149
2008-12-31,4.1086,4.3371,4.0786,4.27,6200586
2009-01-02,4.2171,4.3571,4.2,4.2671,6604997
2009-01-05,4.3271,4.5629,4.3029,4.5629,13050072
2009-01-06,4.5914,4.75,4.59,4.7057,12065368
2009-01-07,4.7157,4.7343,4.5714,4.6729,10133242
2009-01-08,4.6186,4.7971,4.4857,4.7357,8174950
2009-01-09,4.77,4.77,4.5943,4.6086,5687920
2009-01-12,4.6014,4.6457,4.4286,4.4586,6524686
2009-01-13,4.4329,4.53,4.3214,4.42,7822542
2009-01-14,4.3629,4.4186,4.1114,4.22,9044910
2009-01-15,4.1829,4.6186,4.1243,4.5171,7407981
2009-01-16,4.5614,4.5614,4.3214,4.4657,6655243
2009-01-20,4.4286,4.4871,4.2371,4.2614,5605656
2009-01-21,4.3257,4.4129,4.1886,4.3843,8063454
2009-01-22,4.2643,4.4714,4.2086,4.4057,7172256
2009-01-23,4.3314,4.4257,4.2957,4.3486,9474360
2009-01-26,4.3429,4.4571,4.1586,4.3071,15763762
2009-01-27,4.72,5.05,4.7029,4.9743,60162459
2009-01-28,4.9986,5.1743,4.9871,5.1657,18396889
2009-01-29,5.0571,5.4143,5.0371,5.2686,24273998
2009-01-30,5.1357,5.2529,5.0457,5.1629,18736424
2009-02-02,5.08,5.3714,5.08,5.2786,15443267
2009-02-03,5.27,5.3186,5.1429,5.2486,17174542
2009-02-04,5.2857,5.4214,5.1729,5.2643,14554218
2009-02-05,5.0857,5.3586,5.0857,5.3529,14301315
2009-02-06,5.26,5.3014,5.1029,5.2857,21145789
2009-02-09,5.2629,5.2857,5.1314,5.2771,10991995
2009-02-10,5.23,5.3571,5.15,5.1671,16383696
2009-02-11,5.1443,5.2114,4.9729,5.1671,13301862
2009-02-12,5.2429,5.4286,5.2271,5.4186,20512548
2009-02-13,5.4286,5.5471,5.3786,5.5057,20014442
2009-02-17,5.43,5.4914,5.2814,5.3171,15199121
2009-02-18,5.3414,5.3757,5.1857,5.2857,13208832
2009-02-19,5.2371,5.48,5.2371,5.2986,14897267
2009-02-20,5.2329,5.3957,5.2229,5.2571,11410329
2009-02-23,5.2657,5.2743,5.0543,5.0829,14434196
2009-02-24,5.0886,5.19,5.0571,5.1514,14244125
2009-02-25,5.2271,5.3071,5.0543,5.1129,15887221
2009-02-26,5.0729,5.25,4.9857,5.1114,10766119
2009-02-27,5.1114,5.2571,5.0357,5.1771,8995595
2009-03-02,5.0571,5.1414,4.8586,4.9071,15885737
2009-03-03,4.8986,5.5886,4.8729,5.1943,51745225
2009-03-04,5.2971,5.4586,5.1557,5.3871,14489405
2009-03-05,5.2457,5.52,5.24,5.4143,11345565
2009-03-06,5.4971,5.5429,5.2729,5.4543,8729644
2009-03-09,5.4586,5.6957,5.4343,5.5,11881499
2009-03-10,5.6014,5.6843,5.4571,5.5,16356172
2009-03-11,5.5129,5.55,5.2857,5.3557,11042941
2009-03-12,5.2586,5.7143,5.2143,5.7086,14090622
2009-03-13,5.7043,5.7143,5.54,5.6243,9539383
2009-03-16,5.6686,5.7643,5.5114,5.5229,12023298
2009-03-17,5.5357,5.8271,5.4443,5.8271,11903255
2009-03-18,5.8143,6.0643,5.7357,5.9457,16355360
2009-03-19,6.0643,6.0643,5.8914,5.93,12115488
2009-03-20,5.9729,6.0371,5.82,5.95,13116894
2009-03-23,5.95,6.2,5.8,6.2,14640766
2009-03-24,6.1457,6.3457,6.1357,6.2029,12205235
2009-03-25,6.1757,6.2571,5.7714,5.9371,18687123
2009-03-26,5.9586,6.0543,5.9129,5.9643,14459767
2009-03-27,5.8914,5.8914,5.63,5.6686,11035500
2009-03-30,5.6443,6.0486,5.5786,6.0043,19397721
2009-03-31,6.03,6.2814,5.9529,6.1314,12717852
2009-04-01,6.1114,6.2829,6.0171,6.1243,10427396
2009-04-02,6.2529,6.2757,6.1414,6.1614,11049318
2009-04-03,6.1529,6.2643,6.0814,6.1529,7215152
2009-04-06,6.1414,6.3771,6.1,6.3571,12520634
2009-04-07,6.35,6.4143,6.2271,6.2429,8217783
2009-04-08,6.3014,6.3814,6.2743,6.3257,6576423
2009-04-09,6.3629,6.7129,6.3143,6.7071,13816292
2009-04-13,6.7071,7.1771,6.6286,7.06,26653893
2009-04-14,6.9471,6.9714,6.78,6.8286,16958060
2009-04-15,6.7571,6.8086,6.5171,6.6557,10912832
2009-04-16,6.6786,6.9486,6.6129,6.8957,9829463
2009-04-17,6.8714,7.0157,6.7871,6.9757,8985585
2009-04-20,6.9686,7.1014,6.8457,7.0871,10660258
2009-04-21,7.0629,7.07,6.3971,6.6571,24562762
2009-04-22,6.5829,6.8314,6.4757,6.5543,12685414
2009-04-23,6.54,6.5686,6.2157,6.4743,24747107
2009-04-24,6.2186,6.2629,6.0114,6.1043,30086700
2009-04-27,6.2771,6.6857,6.2314,6.6243,29344182
2009-04-28,6.5371,6.8043,6.4286,6.5971,16545277
2009-04-29,6.5,6.5714,6.4214,6.4614,17892070
2009-04-30,6.4743,6.7071,6.4514,6.4729,12255670
2009-05-01,6.4643,6.4857,6.3186,6.3543,7327691
2009-05-04,6.36,6.5471,6.3071,6.42,7936502
2009-05-05,6.4186,6.4986,6.3571,6.4443,7007686
2009-05-06,6.4486,6.4957,5.9643,6.1414,16351384
2009-05-07,6.0771,6.1857,5.5257,5.71,25179399
2009-05-08,5.7171,5.8,5.3986,5.7457,24914869
2009-05-11,5.6486,5.7143,5.4543,5.6571,12990824
2009-05-12,5.6643,5.8057,5.5429,5.7614,13068118
2009-05-13,5.7143,5.7143,5.2629,5.3786,20459103
2009-05-14,5.3457,5.3629,5.1786,5.2971,14256081
2009-05-15,5.3786,5.6257,5.2186,5.5,16592786
2009-05-18,5.57,5.6286,5.43,5.5386,12097834
2009-05-19,5.5886,5.7557,5.5486,5.6614,13829249
2009-05-20,5.7443,5.9714,5.7143,5.75,15792560
2009-05-21,5.7143,5.8057,5.5057,5.5871,9964864
2009-05-22,5.65,5.6943,5.5143,5.5429,4261292
2009-05-26,5.5143,5.7729,5.5,5.7271,8135659
2009-05-27,5.7214,5.7714,5.5514,5.5614,9294180
2009-05-28,5.5314,5.61,5.3829,5.5057,8086358
2009-05-29,5.54,5.6557,5.4357,5.6314,13691433
2009-06-01,5.7129,5.8857,5.6757,5.8486,9743209
2009-06-02,5.8343,5.9857,5.73,5.8814,9578002
2009-06-03,5.84,5.89,5.6914,5.7857,7412174
2009-06-04,5.7643,5.8486,5.6429,5.8157,9467220
2009-06-05,5.7571,5.7614,5.5214,5.5986,10232586
2009-06-08,5.55,5.6,5.4329,5.5443,8421889
2009-06-09,5.61,5.6614,5.56,5.5729,8011136
2009-06-10,5.6529,5.6557,5.3729,5.4086,13949152
2009-06-11,5.4,5.55,5.3486,5.3914,8565130
2009-06-12,5.3614,5.4243,5.2929,5.4057,7498085
2009-06-15,5.3514,5.5057,5.2929,5.4514,14079569
2009-06-16,5.4743,5.5043,5.3586,5.4043,11969853
2009-06-17,5.6429,5.87,5.5886,5.7714,21558257
2009-06-18,5.8571,5.94,5.7429,5.9014,12372514
2009-06-19,5.9186,6.1157,5.9171,5.9414,15914920
2009-06-22,5.9071,5.9071,5.65,5.7929,12357443
2009-06-23,5.7143,5.7429,5.5743,5.6529,7968359
2009-06-24,5.6829,5.7457,5.62,5.6557,8350825
2009-06-25,5.6271,5.8829,5.5914,5.8729,9096997
2009-06-26,5.9029,6.0971,5.7643,5.7671,48480201
2009-06-29,5.7971,5.97,5.7429,5.8857,8627815
2009-06-30,5.9271,5.9686,5.7014,5.9057,11391219
2009-07-01,5.94,6.0671,5.7786,5.8029,8613255
2009-07-02,5.8457,5.8571,5.6729,5.7029,7030289
2009-07-06,5.6414,5.7671,5.5943,5.6829,7911575
2009-07-07,5.6786,5.75,5.5257,5.5429,7216265
2009-07-08,5.5214,5.5529,5.4186,5.5286,7617743
2009-07-09,5.6157,5.7343,5.5886,5.7071,12083806
2009-07-10,5.6257,5.7671,5.6257,5.7243,5254284
2009-07-13,5.7143,6.1529,5.6943,6.0271,29693699
2009-07-14,6.0614,6.2214,5.9714,6.1857,13967289
2009-07-15,6.2586,6.3457,6.1871,6.3443,9424674
2009-07-16,6.2571,6.3243,6.1614,6.3043,8621711
2009-07-17,6.3029,6.3757,6.2486,6.3057,8305955
2009-07-20,6.3586,6.4257,6.2329,6.4029,9680734
2009-07-21,6.4043,6.4271,6.1914,6.3971,9130863
2009-07-22,6.3786,6.5471,6.3586,6.4686,9840852
2009-07-23,6.5471,6.8129,6.5071,6.6371,20070827
2009-07-24,6.3214,6.3671,5.9843,6.0286,35727125
2009-07-27,6.0157,6.04,5.8457,5.9571,15532363
2009-07-28,5.8414,6.0671,5.8214,6.0486,11685317
2009-07-29,6.0143,6.1743,6,6.1,8587992
2009-07-30,6.0814,6.3043,6.0771,6.23,10229275
2009-07-31,6.1943,6.3486,6.1929,6.2771,7649033
2009-08-03,6.3357,6.4243,6.2586,6.4243,8445976
2009-08-04,6.4,6.4143,6.2357,6.3114,8518139
2009-08-05,6.3386,6.3571,6.2457,6.33,6419119
2009-08-06,6.2857,6.3557,6.2,6.2143,7715960
2009-08-07,6.3286,6.4571,6.2586,6.4286,9181137
2009-08-10,6.4114,6.5614,6.3657,6.5429,7542444
2009-08-11,6.55,6.6171,6.5143,6.5843,5896583
2009-08-12,6.5857,6.6571,6.4843,6.6114,6156612
2009-08-13,6.5743,6.6671,6.4457,6.6114,5262719
2009-08-14,6.5843,6.5943,6.3114,6.3557,7934668
2009-08-17,6.2557,6.2557,6.0729,6.1586,6271440
2009-08-18,6.1543,6.2343,6.1243,6.2214,4277875
2009-08-19,6.2571,6.5357,6.2457,6.41,9780113
2009-08-20,6.3814,6.5143,6.3729,6.4257,6899368
2009-08-21,6.4871,6.5143,6.4214,6.4429,8525412
2009-08-24,6.4743,6.55,6.3286,6.3314,7902496
2009-08-25,6.4029,6.4143,6.32,6.3514,7182343
2009-08-26,6.3314,6.3943,6.2543,6.2814,5680472
2009-08-27,6.2414,6.2929,6.1243,6.25,9685949
2009-08-28,6.3614,6.4129,6.2914,6.3171,7204512
2009-08-31,6.3057,6.3757,6.1743,6.2329,5685498
2009-09-01,6.17,6.3414,5.9529,6.0214,10958941
2009-09-02,5.9557,6.06,5.9486,5.9686,6498709
2009-09-03,5.9014,5.9286,5.61,5.7557,19494839
2009-09-04,5.7257,5.8771,5.7143,5.85,8541603
2009-09-08,5.9,5.9757,5.8286,5.9257,7307727
2009-09-09,5.9143,6.2814,5.9143,6.1757,17747590
2009-09-10,6.1443,6.3929,6.1443,6.2143,10403596
2009-09-11,6.2514,6.2643,6.0657,6.0943,6797497
2009-09-14,6.0786,6.1929,5.9829,6.1829,5660109
2009-09-15,6.28,6.4286,6.1714,6.4243,10294585
2009-09-16,6.47,6.7143,6.4643,6.6857,12695823
2009-09-17,6.6157,6.7214,6.58,6.6343,6532645
2009-09-18,6.5857,6.78,6.5343,6.7714,12327224
2009-09-21,6.6671,6.8414,6.6543,6.7857,8175118
2009-09-22,6.8429,6.8857,6.76,6.8186,6386562
2009-09-23,6.85,6.8557,6.6857,6.6929,5079249
2009-09-24,6.7357,6.7357,6.5971,6.66,3734675
2009-09-25,6.6143,6.7057,6.5714,6.6086,4308500
2009-09-28,6.5914,6.6986,6.5029,6.5671,9012367
2009-09-29,6.5743,6.7443,6.5286,6.6086,9739149
2009-09-30,6.6871,6.7314,6.4986,6.5957,6713994
2009-10-01,6.5357,6.5614,6.3314,6.3743,8479366
2009-10-02,6.3629,6.5471,6.3286,6.3886,5773180
2009-10-05,6.4286,6.5343,6.3943,6.4886,8049790
2009-10-06,6.4957,6.6071,6.4943,6.5957,6304704
2009-10-07,6.5743,6.66,6.5514,6.6071,3904425
2009-10-08,6.59,6.7029,6.55,6.5771,6748637
2009-10-09,6.62,6.7029,6.5886,6.7014,4810274
2009-10-12,6.7114,6.8257,6.5657,6.58,7389991
2009-10-13,6.58,6.7086,6.5629,6.6414,4513971
2009-10-14,6.7029,6.87,6.6514,6.8671,7654773
2009-10-15,6.7543,7.2757,6.7543,7.1929,18520040
2009-10-16,7.08,7.1214,6.8614,6.9986,8268939
2009-10-19,7.1214,7.2043,7.01,7.1143,5579791
2009-10-20,7.2271,7.2486,6.97,6.9943,7755370
2009-10-21,7.0057,7.07,6.8257,6.8357,6847309
2009-10-22,6.8671,7.1029,6.7943,7.09,8806896
2009-10-23,7.1157,8.2143,7.1043,7.8414,50789494
2009-10-26,7.9657,8.1071,7.86,7.8814,11316123
2009-10-27,7.89,7.9186,7.7286,7.7486,9258627
2009-10-28,7.8271,7.9057,7.5743,7.6486,11096127
2009-10-29,7.67,7.9071,7.5714,7.9029,9852402
2009-10-30,7.8586,7.9986,7.62,7.6357,9432206
2009-11-02,7.5971,7.7686,7.5143,7.6857,5878530
2009-11-03,7.5957,7.7571,7.5157,7.6786,10743152
2009-11-04,7.7271,7.8571,7.7143,7.7371,7727790
2009-11-05,7.7057,8.1186,7.6557,8.0557,13414471
2009-11-06,7.8514,8.0029,7.7143,7.98,12006428
2009-11-09,7.9486,8.21,7.9286,8.1714,8538978
2009-11-10,8.13,8.4829,8.11,8.3429,13188567
2009-11-11,8.4443,8.5557,8.3486,8.4914,10471832
2009-11-12,8.4929,8.5486,8.2929,8.3129,5187189
2009-11-13,8.3214,8.4857,8.2186,8.4757,5476996
2009-11-16,8.5086,8.6257,8.46,8.4943,8025696
2009-11-17,8.5186,8.7129,8.43,8.6786,9716532
2009-11-18,8.6871,8.8071,8.6057,8.7329,6592509
2009-11-19,8.6714,8.71,8.5629,8.6086,4040372
2009-11-20,8.5186,8.5843,8.3314,8.5671,7789397
2009-11-23,8.6429,8.7114,8.58,8.6257,4852883
2009-11-24,8.3457,8.6257,8.3,8.5243,10400138
2009-11-25,8.5243,8.5514,8.4,8.46,7613802
2009-11-27,8.1871,8.36,7.8157,8.2643,5754658
2009-11-30,8.2786,8.4029,8.13,8.3757,9074296
2009-12-01,8.2157,8.3957,8.1014,8.3186,13823236
2009-12-02,8.3371,8.5429,8.2943,8.4286,9093546
2009-12-03,8.44,8.4986,8.2471,8.2843,8533777
2009-12-04,8.2943,8.3486,7.8714,8.0329,11601303
2009-12-07,8.14,8.14,7.9286,7.9871,9403947
2009-12-08,7.9243,8.0171,7.8229,7.9886,7777308
2009-12-09,8.01,8.0343,7.8443,7.9943,5146330
2009-12-10,7.9514,8.1643,7.9514,8.1057,5913544
2009-12-11,8.1186,8.1429,7.9143,7.9571,5078052
2009-12-14,8.0557,8.0743,7.93,8.0586,4818121
2009-12-15,8.0229,8.2143,7.9857,8.1314,5581779
2009-12-16,8.1014,8.1314,7.8129,7.8686,17008383
2009-12-17,7.7943,7.8314,7.6714,7.6757,10090619
2009-12-18,7.7014,7.7114,7.5714,7.61,10441529
2009-12-21,7.6043,7.7471,7.5786,7.7086,6855009
2009-12-22,7.7143,7.8857,7.63,7.6586,11728724
2009-12-23,7.7357,8.1329,7.7314,8.1214,10459183
2009-12-24,8.1357,8.2414,8.0757,8.1271,3035074
2009-12-28,8.1029,8.2857,8.1029,8.1914,6005482
2009-12-29,8.26,8.2843,8.1343,8.14,4839625
2009-12-30,8.1443,8.1443,7.8929,7.9471,4636863
2009-12-31,7.9471,8.0114,7.8643,7.87,5291237
2010-01-04,7.9314,7.9614,7.5657,7.64,17240076
2010-01-05,7.6529,7.6571,7.2586,7.3586,23753443
2010-01-06,7.3614,7.6729,7.1971,7.6171,23294558
2010-01-07,7.7314,7.7571,7.4629,7.4857,9955204
2010-01-08,7.4986,7.7429,7.4657,7.6143,8180697
2010-01-11,7.66,7.7043,7.5286,7.6043,6783308
2010-01-12,7.5286,7.5829,7.4514,7.4814,6329505
2010-01-13,7.6129,7.7543,7.5586,7.7086,14421554
2010-01-14,7.5186,7.5757,7.27,7.2843,17685654
2010-01-15,7.2457,7.4071,7.2329,7.2786,13030556
2010-01-19,7.25,7.3829,7.2429,7.3143,5302122
2010-01-20,7.2657,7.4929,7.2214,7.32,9694580
2010-01-21,7.2171,7.4543,7.2143,7.3129,8642039
2010-01-22,7.2971,7.4843,7.2143,7.27,9395841
2010-01-25,7.2929,7.3571,6.9314,7.0186,13792142
2010-01-26,6.96,7.1786,6.9371,7.1357,11344116
2010-01-27,7.1429,7.3114,6.9929,7.2814,23346981
2010-01-28,8.8129,9.1214,8.6757,9.0057,77389984
2010-01-29,8.9629,9.2243,8.7929,8.8929,24607324
2010-02-01,8.83,8.9814,8.5329,8.7186,18920559
2010-02-02,8.7,8.8786,8.6957,8.8357,10242092
2010-02-03,8.8357,8.9829,8.7614,8.85,8760556
2010-02-04,8.7643,8.8929,8.59,8.62,11026666
2010-02-05,8.5957,8.7157,8.4686,8.6914,11099284
2010-02-08,8.7057,8.8157,8.5714,8.7,9345896
2010-02-09,8.7229,8.88,8.71,8.8757,8814715
2010-02-10,8.8729,8.9186,8.72,8.7843,5807319
2010-02-11,8.7443,9.07,8.7286,9.0514,7204512
2010-02-12,9,9.0257,8.8686,9.0257,8407763
2010-02-16,9.0886,9.2871,9.0714,9.2657,9922374
2010-02-17,9.2557,9.2557,9.0614,9.2157,8190175
2010-02-18,9.13,9.4671,9.1271,9.4429,8813056
2010-02-19,9.4071,9.581,9.3614,9.521,8812328
2010-02-22,9.577,9.614,9.1157,9.3243,35298662
2010-02-23,9.2657,9.3214,9.1671,9.1929,13048882
2010-02-24,9.2443,9.34,9.1657,9.2414,12007100
2010-02-25,9.1414,9.3743,9.0143,9.3729,10717679
2010-02-26,9.38,9.547,9.3286,9.4357,8621725
2010-03-01,9.4314,9.964,9.4314,9.957,12867561
2010-03-02,9.999,10,9.831,9.854,11958877
2010-03-03,9.4471,9.77,9.3743,9.65,22049727
2010-03-04,9.6,9.796,9.591,9.716,7062972
2010-03-05,9.75,9.813,9.576,9.664,9117416
2010-03-08,9.713,9.823,9.689,9.811,6064772
2010-03-09,9.743,10.191,9.736,9.991,14181307
2010-03-10,10.039,10.221,10.01,10.183,7744289
2010-03-11,10.157,10.227,10.061,10.17,8457281
2010-03-12,10.021,10.071,9.903,9.997,9372195
2010-03-15,9.997,9.997,9.88,9.943,7013132
2010-03-16,9.936,10.121,9.936,10.09,8503516
2010-03-17,10.129,10.249,10.057,10.131,4390981
2010-03-18,10.101,10.161,10.063,10.077,3592911
2010-03-19,10.1,10.129,10.01,10.064,9907086
2010-03-22,10.05,10.429,10.007,10.413,7219996
2010-03-23,10.429,10.499,10.29,10.423,4978645
2010-03-24,10.419,10.453,10.321,10.339,3399340
2010-03-25,10.383,10.714,10.366,10.506,8349383
2010-03-26,10.504,10.701,10.477,10.614,5427310
2010-03-29,10.7,10.714,10.521,10.557,5601925
2010-03-30,10.7,10.807,10.633,10.723,7661913
2010-03-31,10.614,10.723,10.531,10.534,5714618
2010-04-01,10.517,10.814,10.517,10.714,13576906
2010-04-05,10.797,11.437,10.796,11.427,16667469
2010-04-06,11.489,11.996,11.406,11.91,27462113
2010-04-07,11.726,11.767,11.314,11.39,25215358
2010-04-08,11.324,11.714,11.324,11.69,13913613
2010-04-09,11.584,11.786,11.49,11.774,11563706
2010-04-12,11.757,11.893,11.65,11.883,9454158
2010-04-13,11.897,12.379,11.857,12.34,17263358
2010-04-14,12.423,12.729,12.26,12.51,18056521
2010-04-15,12.464,12.553,12.214,12.404,12000310
2010-04-16,12.351,12.414,12.026,12.187,10971359
2010-04-19,12.179,12.371,11.824,12.114,13470401
2010-04-20,12.154,12.489,12.123,12.439,12434947
2010-04-21,12.636,12.714,12.199,12.426,24311203
2010-04-22,13,14.641,12.95,14.321,90485206
2010-04-23,14.287,14.366,13.766,14.247,29832628
2010-04-26,14.356,15.671,14.349,15.453,47215000
2010-04-27,15.01,15.151,14.519,14.581,34268535
2010-04-28,14.504,14.68,13.971,14.199,22774864
2010-04-29,14.401,14.85,14.194,14.739,18083450
2010-04-30,14.836,14.839,14.083,14.129,13062035
2010-05-03,14.28,14.83,14.143,14.57,13974177
2010-05-04,14.289,14.413,13.979,14.194,15383907
2010-05-05,13.93,14.527,13.744,14.033,14750701
2010-05-06,13.871,14.427,12.857,13.853,24458217
2010-05-07,13.857,14.286,12.919,13.013,25914336
2010-05-10,13.747,13.994,13.573,13.929,18570195
2010-05-11,13.664,14.593,13.654,14.26,23127202
2010-05-12,14.527,15.416,14.49,15.404,27250489
2010-05-13,15.493,17.071,15.316,15.716,71568483
2010-05-14,15.071,15.139,14.29,14.366,34972868
2010-05-17,14.496,15.291,14.473,15.193,31601528
2010-05-18,15.056,15.39,14.371,14.573,27513269
2010-05-19,14.434,14.927,13.909,14.373,22931671
2010-05-20,13.821,13.996,13.284,13.57,28937426
2010-05-21,13.061,14.284,12.973,14.21,30018338
2010-05-24,14.483,14.909,14.287,14.517,18448325
2010-05-25,13.929,15,13.857,15,23362311
2010-05-26,15.35,15.547,14.797,14.971,33469065
2010-05-27,15.429,15.57,15.071,15.551,19632235
2010-05-28,15.553,16.277,15.457,15.879,28195167
2010-06-01,15.609,15.883,15.297,15.327,15898288
2010-06-02,15.557,15.866,14.97,15.826,18493797
2010-06-03,15.991,16.381,15.701,15.979,18263910
2010-06-04,15.697,16.386,15.364,15.683,21745143
2010-06-07,15.686,16.177,15.321,15.594,26230715
2010-06-08,15.867,16.071,15.329,15.761,24122266
2010-06-09,16.14,16.839,16.031,16.49,39739875
2010-06-10,16.86,17.126,16.624,16.951,24771964
2010-06-11,16.783,17.364,16.657,17.241,28701015
2010-06-14,17.629,18.28,17.543,18.116,34783903
2010-06-15,17.857,17.884,17.461,17.643,31729145
2010-06-16,17.543,18,17.146,17.81,30644075
2010-06-17,17.936,18.257,17.771,17.98,18619104
2010-06-18,17.99,18.157,17.789,18.06,17450419
2010-06-21,18.006,18.1,16.771,16.999,26101558
2010-06-22,17.074,17.2,16.297,16.633,27766795
2010-06-23,16.821,17,16.289,16.824,14742567
2010-06-24,16.697,16.837,16.373,16.464,13642300
2010-06-25,16.487,16.946,16.071,16.854,18132086
2010-06-28,16.953,17.126,16.603,16.801,11554025
2010-06-29,16.489,16.547,16.01,16.083,20429388
2010-06-30,15.713,16.184,15.427,15.521,26111463
2010-07-01,15.543,15.78,14.753,15.666,22770349
2010-07-02,15.809,15.92,15.186,15.297,11221616
2010-07-06,15.629,15.916,15.184,15.324,15774465
2010-07-07,15.546,16.929,15.326,16.927,28489335
2010-07-08,17.146,17.536,16.456,16.711,26285980
2010-07-09,16.597,16.834,16.326,16.79,12737459
2010-07-12,16.85,17.214,16.729,17.054,13426497
2010-07-13,17.346,17.387,16.836,17.274,17580759
2010-07-14,17.217,17.714,17.014,17.571,13665092
2010-07-15,17.381,17.464,17.034,17.301,15297898
2010-07-16,17.243,17.283,16.821,16.913,14472675
2010-07-19,16.824,17.161,16.45,16.986,13238925
2010-07-20,16.736,17.271,16.364,17.199,17632755
2010-07-21,17.436,17.657,16.983,17.093,33055183
2010-07-22,15.643,16.067,14.536,14.794,95617781
2010-07-23,14.997,15.536,14.601,15.386,33513970
2010-07-26,15.501,15.57,14.509,14.684,32959346
2010-07-27,15,15.066,14.647,14.87,22707300
2010-07-28,14.827,14.909,14.243,14.33,34648285
2010-07-29,14.36,14.45,13.619,14.003,35403424
2010-07-30,14.241,14.74,14.077,14.65,30706669
2010-08-02,14.86,15,14.424,14.554,24311238
2010-08-03,14.437,14.961,14.104,14.916,30141412
2010-08-04,14.996,15.5,14.957,15.447,24270582
2010-08-05,15.319,15.814,15.071,15.79,24301011
2010-08-06,15.527,16.964,15.411,16.903,48703452
2010-08-09,16.857,16.993,16.373,16.7,21489972
2010-08-10,16.2,18.069,16.171,17.859,91018802
2010-08-11,17.431,18.346,17.336,18.067,71393063
2010-08-12,17.779,19.114,17.717,19.007,71980839
2010-08-13,18.917,19.196,18.61,18.894,47231128
2010-08-16,18.806,19.7,18.669,19.603,42678832
2010-08-17,19.929,20.129,18.936,18.996,59532095
2010-08-18,18.429,18.593,17.906,17.957,59725204
2010-08-19,17.679,18.539,17.656,18.32,46581724
2010-08-20,18.24,18.68,18.216,18.566,24225985
2010-08-23,18.643,18.926,18.071,18.129,26860428
2010-08-24,17.94,17.95,17.291,17.326,36485589
2010-08-25,17.144,17.837,17.093,17.75,20061769
2010-08-26,17.984,18.244,17.769,17.977,28505218
2010-08-27,18.05,18.226,17.554,18.014,20844642
2010-08-30,17.893,17.957,17.51,17.586,18647300
2010-08-31,17.409,18.136,17.401,17.931,24148264
2010-09-01,18.696,19.464,18.444,19.273,58291058
2010-09-02,19.186,19.797,18.944,19.714,36819076
2010-09-03,20,20.357,19.721,19.783,34196134
2010-09-07,19.701,20.421,19.657,20.256,32406815
2010-09-08,20.513,21.106,20.483,20.857,38989769
2010-09-09,21.186,21.391,20.686,20.811,27964517
2010-09-10,20.947,20.981,20.629,20.88,18112262
2010-09-13,21.344,21.421,21,21.134,23414244
2010-09-14,21.103,21.27,20.871,20.95,20414023
2010-09-15,20.941,20.941,20.374,20.446,24117926
2010-09-16,20.393,20.5,20.019,20.071,28537635
2010-09-17,20.34,20.35,20.003,20.066,21822367
2010-09-20,20.286,20.571,20.003,20.413,37010015
2010-09-21,20.5,21.229,20.444,21.029,32475128
2010-09-22,21.44,22.424,21.329,22.419,62391581
2010-09-23,22.68,23.389,22.631,22.924,81990468
2010-09-24,23.446,23.874,23,23.173,62655782
2010-09-27,22.929,23.737,22.769,23.57,41698832
2010-09-28,23.55,23.57,22.784,23.123,38306044
2010-09-29,22.913,24.393,22.889,24.376,54503113
2010-09-30,24.55,24.914,23.126,23.166,72033374
2010-10-01,22.943,22.957,21.973,22.094,57073415
2010-10-04,21.86,22.684,21.653,22.341,47433673
2010-10-05,22.786,22.859,22.03,22.309,41063008
2010-10-06,22.07,22.679,21.209,21.467,47495084
2010-10-07,21.524,22.013,21.263,21.633,28775712
2010-10-08,21.72,21.857,21.15,21.377,23958893
2010-10-11,21.534,22.354,21.461,21.956,28612612
2010-10-12,21.96,22.261,21.644,22.199,25461317
2010-10-13,22.586,22.786,22.001,22.087,22968022
2010-10-14,21.987,22.394,21.649,21.826,21949270
2010-10-15,21.933,22.261,21.723,22.246,23339547
2010-10-18,22.344,22.379,21.717,21.857,19980177
2010-10-19,21.473,21.776,21.05,21.333,25634336
2010-10-20,21.429,22.253,21.143,21.879,62658477
2010-10-21,24.22,24.991,23.797,24.67,111695892
2010-10-22,23.871,24.497,23.706,24.014,48102376
2010-10-25,24.176,24.264,23.58,23.834,25839590
2010-10-26,23.871,25.651,23.864,25.374,73663548
2010-10-27,25.614,26.391,25.08,25.5,64761438
2010-10-28,25.571,25.603,24.721,25.1,26396419
2010-10-29,24.991,25.114,24.189,24.796,40547416
2010-11-01,24.85,24.857,23.671,23.91,34552742
2010-11-02,23.813,24.769,23.794,24.516,38243695
2010-11-03,24.663,24.863,24.147,24.494,27396208
2010-11-04,24.764,24.776,23.8,23.974,41218485
2010-11-05,24.406,24.416,23.837,24.014,21495712
2010-11-08,23.833,24.363,23.609,24.161,28793632
2010-11-09,24.25,24.986,24.203,24.351,40309780
2010-11-10,24.286,25.323,24.093,25.267,38534797
2010-11-11,24.989,25.527,24.793,25.02,29429099
2010-11-12,24.941,25.27,24.3,24.714,26551728
2010-11-15,24.561,24.791,23.954,24.043,31998057
2010-11-16,23.823,24.176,23.367,23.629,27368558
2010-11-17,23.53,24.073,23.431,23.811,18823434
2010-11-18,24.227,24.4,24.003,24.047,17789681
2010-11-19,24.051,24.75,23.973,24.72,22407868
2010-11-22,25.867,26.957,25.857,26.903,71794009
2010-11-23,26.604,27.443,26.577,26.816,47730837
2010-11-24,27.273,27.404,26.689,26.967,28203364
2010-11-26,26.907,27.497,26.829,27.414,20948032
2010-11-29,27.716,28.571,27.5,28.417,49322483
2010-11-30,28.286,29.543,27.936,29.414,83188224
2010-12-01,29.689,29.891,28.267,28.591,74927580
2010-12-02,27.747,28.064,27.334,27.631,59821916
2010-12-03,27.816,27.886,26.371,26.493,61519409
2010-12-06,26.701,27.667,26.613,27.639,47794299
2010-12-07,28.179,28.486,27.073,27.116,49225064
2010-12-08,26.444,26.927,25.913,26.89,73351691
2010-12-09,27.143,27.449,26.513,27.293,47159497
2010-12-10,28.197,28.281,27.5,27.804,45088330
2010-12-13,27.507,27.516,26.071,26.257,50013488
2010-12-14,25.877,26.1,25.301,25.493,63532833
2010-12-15,25.397,25.917,25.08,25.5,44503613
2010-12-16,25.507,26.104,25.471,25.95,34082174
2010-12-17,26.15,26.357,25.656,25.717,49247135
2010-12-20,25.829,25.864,25.22,25.436,32928609
2010-12-21,25.81,26.644,25.644,26.606,40613636
2010-12-22,26.731,27.109,26.371,26.479,29183546
2010-12-23,26.483,26.484,25.936,26.369,21017969
2010-12-27,25.736,25.834,25.394,25.716,26198249
2010-12-28,25.59,26.339,25.503,26.239,27225093
2010-12-29,26.293,26.357,25.74,25.753,19399555
2010-12-30,25.714,25.764,25.531,25.686,14753270
2010-12-31,25.464,25.54,25.076,25.1,19874260
2011-01-03,25,25.839,24.786,25.487,39950785
2011-01-04,25.907,26.414,25.47,25.91,44071846
2011-01-05,25.879,26.113,25.53,25.676,31823008
2011-01-06,25.169,25.67,25.093,25.427,31995453
2011-01-07,25.524,25.791,25.197,25.614,20925149
2011-01-10,25.661,26.85,25.597,26.84,43697213
2011-01-11,27.06,27.329,26.539,26.664,32544848
2011-01-12,26.859,27,26.393,26.986,21107772
2011-01-13,26.92,27.479,26.714,27.356,29946105
2011-01-14,27.259,27.607,26.97,27.354,18643443
2011-01-18,27.353,27.834,27.081,27.669,18581689
2011-01-19,27.544,27.693,27.003,27.267,21762251
2011-01-20,26.689,26.89,25.9,26.429,38243569
2011-01-21,26.409,26.511,25.956,26.013,22930068
2011-01-24,25.713,26.346,25.153,26.28,26970566
2011-01-25,26.141,26.693,25.937,26.677,21487928
2011-01-26,26.771,26.799,25.976,26.147,59394951
2011-01-27,29.593,30.256,29.226,30.124,128973740
2011-01-28,30.241,31.143,29.807,31.14,58279907
2011-01-31,30.443,30.93,30.037,30.583,41047363
2011-02-01,30.661,30.969,30.293,30.414,28680687
2011-02-02,29.819,30.524,29.75,30.18,33358521
2011-02-03,30.15,30.474,29.96,30.213,21254212
2011-02-04,30.429,31.571,30.291,31.439,42537047
2011-02-07,31.827,31.83,31.123,31.146,25433765
2011-02-08,31.179,31.199,30.877,31.09,17367077
2011-02-09,31.041,31.997,31.041,31.756,28979356
2011-02-10,31.567,32.143,31.473,31.886,21789474
2011-02-11,32.034,33.086,31.989,33.01,44681847
2011-02-14,33.669,35.364,33.51,35.364,78493499
2011-02-15,34.784,34.95,34.001,34.399,47986463
2011-02-16,34.617,34.984,33.763,33.96,45573108
2011-02-18,33.969,34.053,33.056,33.644,30062942
2011-02-22,32.214,32.773,31.53,31.657,55392239
2011-02-23,30.774,31.129,29.341,30.171,68942027
2011-02-24,30.357,30.913,30.04,30.74,31602732
2011-02-25,30.66,31.07,30.15,30.349,29491567
2011-02-28,30.554,30.616,29,29.524,40526535
2011-03-01,29.46,29.637,28.679,29.233,39856796
2011-03-02,29.286,29.643,28.821,29.176,33029220
2011-03-03,29.5,29.584,28.621,29.053,35281575
2011-03-04,29.107,30.183,29.107,30.103,44117787
2011-03-07,30.671,30.699,29.179,29.629,37135721
2011-03-08,28.643,28.893,27.766,27.921,67979961
2011-03-09,27.897,28.491,27.303,27.57,50240897
2011-03-10,27.297,29.106,26.984,28.574,69904562
2011-03-11,28.921,29.32,28.587,29.22,35980343
2011-03-14,29.033,29.571,28.403,28.743,30170910
2011-03-15,28.906,31.314,28.857,31.016,76734994
2011-03-16,31.576,31.91,30.321,30.549,59553144
2011-03-17,30.991,31.381,30.407,30.557,28751660
2011-03-18,30.509,30.634,29.617,29.914,38372642
2011-03-21,30.25,30.954,29.65,30.406,32555236
2011-03-22,31.539,31.814,31.143,31.627,47282564
2011-03-23,31.721,32.857,31.23,32.723,57913261
2011-03-24,33.139,33.303,32.331,32.733,44017218
2011-03-25,32.429,33.144,32.369,32.859,30235191
2011-03-28,33.357,34.471,33.334,33.903,51320290
2011-03-29,34.021,34.126,33.571,33.911,26849571
2011-03-30,34.131,34.596,33.867,33.993,27040090
2011-03-31,33.89,34.243,33.577,33.969,24837057
2011-04-01,34.429,34.92,34.343,34.584,37800840
2011-04-04,34.981,35.316,34.681,34.96,24028858
2011-04-05,34.943,35.521,34.61,34.89,26575073
2011-04-06,35.407,35.554,34.046,34.281,40272540
2011-04-07,33.626,33.781,33.004,33.423,41872607
2011-04-08,33.706,34.243,33.241,33.551,38622815
2011-04-11,33.247,33.673,32.354,32.594,31340050
2011-04-12,32.124,33.417,32.059,33.417,40486775
2011-04-13,33.784,34.121,33.181,34.107,30438821
2011-04-14,33.997,34.35,33.393,33.819,35924378
2011-04-15,33.803,33.851,33.319,33.641,21928291
2011-04-18,33.144,33.453,32.574,33.333,21768796
2011-04-19,33.396,34.613,33.123,34.507,36095738
2011-04-20,34.77,35.073,34.201,34.919,29531285
2011-04-21,34.914,36.046,34.799,36.031,36936900
2011-04-25,36.387,36.426,35.429,35.953,70728210
2011-04-26,33.873,34.604,32.471,32.701,110685288
2011-04-27,32.667,33.801,32.164,33.709,56342111
2011-04-28,33.286,34.206,33.234,33.481,30849301
2011-04-29,33.257,33.639,33.1,33.239,20906403
2011-05-02,34.037,34.267,33.486,33.884,35551705
2011-05-03,33.67,33.706,32.571,33.034,32382973
2011-05-04,33.114,33.143,32.186,32.741,33525478
2011-05-05,32.347,33.397,32.317,32.901,27491156
2011-05-06,33.254,33.306,32.714,32.781,22136828
2011-05-09,33.114,33.829,33.051,33.773,28857997
2011-05-10,33.88,34.214,33.573,33.947,26770317
2011-05-11,34.15,34.643,34.001,34.381,33255789
2011-05-12,34.457,35.25,34.199,35.11,36602944
2011-05-13,34.904,35.66,34.761,35.217,35324618
2011-05-16,35.143,35.153,33.471,33.87,33932472
2011-05-17,33.547,34.011,33.016,33.849,29658195
2011-05-18,33.914,34.814,33.894,34.649,30951809
2011-05-19,34.724,35.056,34.443,34.676,23743510
2011-05-20,34.489,35.27,34.451,35.129,30803927
2011-05-23,34.714,35.697,34.286,35.404,34836235
2011-05-24,35.699,36.097,35.231,35.371,31809491
2011-05-25,35.42,37.134,35.31,37.067,55615007
2011-05-26,37.043,37.983,36.937,37.679,41702605
2011-05-27,37.786,37.87,37.36,37.787,19646452
2011-05-31,38.179,38.686,37.771,38.686,33665954
2011-06-01,38.496,39.091,37.929,38.18,41690019
2011-06-02,38.007,38.997,37.731,38.814,30051056
2011-06-03,38.571,39.463,38.5,39.1,34935390
2011-06-06,39.053,39.671,37.23,37.513,45903410
2011-06-07,37.546,38.206,37.254,37.67,36414357
2011-06-08,37.609,37.92,36.929,37.466,27863374
2011-06-09,37.46,37.783,36.886,37.51,21591073
2011-06-10,37.374,37.8,36.831,36.946,30509717
2011-06-13,37.111,37.571,36.391,36.746,23247861
2011-06-14,37.114,37.371,36.563,37.304,21330463
2011-06-15,37.069,37.539,36.613,36.731,22257095
2011-06-16,36.636,36.813,34.894,35.614,39376155
2011-06-17,35.864,35.977,34.957,35.096,28556437
2011-06-20,34.551,35.401,34.303,35.09,19648517
2011-06-21,35.093,36.4,34.694,36.236,21618289
2011-06-22,35.971,36.177,35.383,35.523,21888230
2011-06-23,35.02,37.264,34.957,36.531,36748292
2011-06-24,36.714,37.214,36.299,36.709,34062294
2011-06-27,36.414,37.494,35.949,37.16,23153165
2011-06-28,37.417,38.084,37.224,37.87,16492525
2011-06-29,38.141,38.391,37.571,37.849,18241293
2011-06-30,37.814,37.857,37.257,37.527,17968615
2011-07-01,37.437,38.323,37.437,38.284,27940304
2011-07-05,39.429,41.604,39.387,41.376,62918485
2011-07-06,40.95,41.683,40.643,41.566,32588066
2011-07-07,41.919,42.479,41.661,41.774,26773943
2011-07-08,41.18,42.257,41.017,42.163,20739145
2011-07-11,42.119,43.071,40.986,41.534,36915018
2011-07-12,41.704,42.327,40.971,41.61,36351273
2011-07-13,42.957,43.541,42.371,42.676,49215460
2011-07-14,42.786,42.857,40.751,40.946,40905312
2011-07-15,41.137,41.393,40.231,40.99,28461734
2011-07-18,40.351,40.353,39.177,39.857,28855568
2011-07-19,40.571,41.33,40.563,41.041,19139407
2011-07-20,40.429,40.7,39.717,40.2,19917772
2011-07-21,40.214,40.683,39.301,39.401,22671439
2011-07-22,38.999,39.814,38.65,39.511,23764090
2011-07-25,40.081,40.786,39.629,40.219,52436258
2011-07-26,36.514,38.327,35.923,38.13,97054265
2011-07-27,38.51,39.143,38.171,38.489,38228575
2011-07-28,37.761,38.673,37.587,38.089,28321174
2011-07-29,37.299,38.103,37.214,37.999,23353932
2011-08-01,38.36,38.5,36.966,37.626,25883739
2011-08-02,37.441,38.229,36.706,36.743,23364187
2011-08-03,36.786,37.357,35.876,37.143,24922625
2011-08-04,36.72,37.181,34.966,35.11,33185495
2011-08-05,35.506,35.839,33.776,34.444,37877567
2011-08-08,32.85,33.666,31.643,32.377,37289021
2011-08-09,32.431,34.3,32.019,33.971,36890336
2011-08-10,33.357,34.284,33.02,33.203,22081661
2011-08-11,33.587,35.1,33.373,34.733,21568078
2011-08-12,35.286,35.407,34.581,34.857,18045622
2011-08-15,35.096,35.254,33.744,35.183,19559666
2011-08-16,34.904,35.049,33.7,34.149,18447100
2011-08-17,34.373,34.44,32.649,33.177,25796715
2011-08-18,31.914,32.286,30.711,31.069,34985111
2011-08-19,30.624,31.571,29.286,29.316,32871083
2011-08-22,30.339,30.339,29.05,29.316,33547339
2011-08-23,29.571,31.393,29.156,31.363,29471694
2011-08-24,31.291,31.429,29.929,30.861,30866570
2011-08-25,31.143,31.959,30.631,30.833,26053727
2011-08-26,30.554,31.786,30.357,31.699,25609101
2011-08-29,32.424,32.426,31.75,32.149,19524169
2011-08-30,32.071,34.116,31.929,33.754,31492895
2011-08-31,34.133,34.554,32.984,33.573,27597423
2011-09-01,33.5,34.071,33.219,33.324,20949649
2011-09-02,29.816,30.699,29.66,30.444,44078335
2011-09-06,29.869,31.279,29.819,31.253,28159558
2011-09-07,31.641,31.711,30.367,30.857,29743693
2011-09-08,30.58,31.25,29.973,30.171,27593237
2011-09-09,30.031,30.3,29.027,29.139,31879092
2011-09-12,28.759,30.09,28.374,30.007,31901079
2011-09-13,29.963,29.997,29.15,29.821,22002246
2011-09-14,29.867,30.179,29.346,29.816,18281725
2011-09-15,25.286,26.486,24.019,24.179,148757679
2011-09-16,23.971,24,22.02,22.17,124949608
2011-09-19,22.384,23.284,20.37,20.536,129747786
2011-09-20,20.2,20.426,18.481,18.576,224282009
2011-09-21,18.626,19.183,17.86,18.357,158396889
2011-09-22,18.861,18.986,17.893,18.361,115047933
2011-09-23,18.293,19.17,18.217,18.48,74498109
2011-09-26,19.46,19.697,18.08,18.889,80988187
2011-09-27,19.197,19.284,18.06,18.213,77788844
2011-09-28,18.363,18.9,18.081,18.163,56025263
2011-09-29,18.304,18.347,15.391,16.17,135931740
2011-09-30,15.603,16.536,15.376,16.181,76886320
2011-10-03,16.46,17.134,16.089,16.179,59146150
2011-10-04,16.383,16.714,15.714,16.414,50519154
2011-10-05,16.513,17.123,16,17.109,52432352
2011-10-06,17.1,17.75,16.926,17.606,40499221
2011-10-07,17.571,17.74,16.714,16.744,31189151
2011-10-10,18.223,18.357,15.33,15.946,151770948
2011-10-11,15.617,15.849,14.733,15.523,141090537
2011-10-12,15.629,16.606,15.296,16.231,72188431
2011-10-13,16.086,16.996,15.893,16.716,69073655
2011-10-14,17.353,17.429,16.343,16.577,49330064
2011-10-17,16.547,17.036,16.461,16.761,39346657
2011-10-18,16.75,16.784,15.797,15.963,42019124
2011-10-19,15.809,16.299,15.084,15.631,60456487
2011-10-20,15.721,15.999,15.583,15.926,25590348
2011-10-21,16.241,16.733,15.849,16.72,43943459
2011-10-24,17.014,17.183,16.443,16.977,118507823
2011-10-25,10.7,11.341,10.607,11.053,315435050
2011-10-26,11.247,11.631,10.771,11.343,148691585
2011-10-27,11.74,11.817,11.321,11.551,71208088
2011-10-28,11.431,12.094,11.371,12.02,52400453
2011-10-31,11.949,12.013,11.636,11.726,39663218
2011-11-01,11.444,11.571,11.249,11.441,33029633
2011-11-02,11.53,12.057,11.444,11.913,41432643
2011-11-03,12.019,13.229,11.686,13.184,94724189
2011-11-04,13.067,13.27,12.536,12.86,84502152
2011-11-07,13,13.406,12.854,12.976,47488119
2011-11-08,13.033,13.229,12.807,12.924,31907253
2011-11-09,12.714,12.92,12.571,12.579,28771624
2011-11-10,12.756,12.9,12.12,12.16,39620532
2011-11-11,12.21,12.564,11.957,12.536,35627515
2011-11-14,12.57,12.586,12.207,12.246,21814058
2011-11-15,12.164,12.436,12.071,12.326,19310333
2011-11-16,12.351,12.351,11.556,11.597,34562864
2011-11-17,11.539,11.571,10.827,10.923,52836399
2011-11-18,10.957,11.286,10.863,11.151,34729793
2011-11-21,10.994,11.426,10.466,10.639,44261721
2011-11-22,9.887,10.6,9.857,10.064,106711521
2011-11-23,9.95,10.111,9.774,9.786,44634653
2011-11-25,9.766,9.946,8.9857,9.1229,38044937
2011-11-28,9.603,10.109,9.544,9.993,54781384
2011-11-29,9.904,9.913,9.3786,9.653,50081234
2011-11-30,9.861,9.903,8.91,9.2186,108339609
2011-12-01,9.2029,9.777,9.1429,9.596,52440745
2011-12-02,9.46,9.699,9.3014,9.4814,39727814
2011-12-05,9.564,10.273,9.3286,10.017,67888667
2011-12-06,10.011,10.11,9.544,9.734,59481842
2011-12-07,9.757,10.396,9.643,10.28,59062990
2011-12-08,10.216,10.421,9.87,9.917,42683340
2011-12-09,9.934,10.24,9.933,10.127,32920580
2011-12-12,9.963,10.976,9.931,10.751,93357579
2011-12-13,10.776,11.084,10.229,10.301,72634772
2011-12-14,9.964,10.236,9.846,10.149,33754749
2011-12-15,10.229,10.28,9.914,9.96,26258974
2011-12-16,10.027,10.121,9.88,9.974,32562467
2011-12-19,9.97,9.97,9.561,9.593,24214323
2011-12-20,9.807,10.227,9.746,10.2,30881767
2011-12-21,10.16,10.344,10.027,10.139,25387264
2011-12-22,10.16,10.629,10.16,10.549,25868101
2011-12-23,10.59,10.654,10.329,10.374,22566929
2011-12-27,10.329,10.356,10.029,10.086,21940233
2011-12-28,10.074,10.143,9.796,9.886,23596755
2011-12-29,9.856,9.984,9.659,9.9,25334078
2011-12-30,9.871,10.084,9.833,9.899,21818867
2012-01-03,10.057,10.389,10.019,10.32,29215984
2012-01-04,10.336,11.567,10.259,11.493,98921256
2012-01-05,11.353,11.694,11.04,11.329,86590259
2012-01-06,11.303,12.471,11.243,12.327,123914812
2012-01-09,12.801,14.236,12.449,14.026,213902962
2012-01-10,14.259,14.263,13.214,13.69,146262123
2012-01-11,13.563,13.657,13.064,13.164,87176236
2012-01-12,13.201,13.339,12.743,13.164,61257910
2012-01-13,13.067,13.793,12.886,13.483,88793523
2012-01-17,13.721,13.979,13.476,13.531,58841811
2012-01-18,13.316,14.131,13.179,14.077,66111829
2012-01-19,14.237,14.943,14.237,14.78,78804341
2012-01-20,14.657,14.967,14.241,14.32,53862312
2012-01-23,14.113,14.231,13.371,13.423,61056051
2012-01-24,13.157,13.527,13.069,13.239,41931260
2012-01-25,13.266,13.643,13.093,13.577,76971314
2012-01-26,16.281,17.053,16.009,16.573,158884138
2012-01-27,16.636,17.713,16.326,17.684,102152736
2012-01-30,17.82,18.497,17.603,17.919,105834071
2012-01-31,17.854,17.927,16.821,17.171,84290045
2012-02-01,17.344,17.679,16.893,17.567,52333582
2012-02-02,17.643,17.964,17.464,17.714,41151348
2012-02-03,17.831,18.213,17.62,18.061,46797961
2012-02-06,17.603,18.657,17.407,18.464,81620721
2012-02-07,18.404,19.061,18.116,18.269,81259857
2012-02-08,17.97,18.199,17.633,17.714,51025450
2012-02-09,17.773,18.14,17.45,17.834,38577714
2012-02-10,17.721,18.036,17.553,17.704,33908238
2012-02-13,17.83,17.854,16.876,16.9,52565359
2012-02-14,16.999,17.75,16.936,17.581,52430588
2012-02-15,17.661,17.903,17.299,17.437,34463674
2012-02-16,17.459,17.733,17.143,17.416,40574996
2012-02-17,17.461,17.553,17.15,17.407,25940600
2012-02-21,17.684,18.021,16.669,16.771,80345951
2012-02-22,16.417,16.429,15.506,16.057,93198189
2012-02-23,15.936,16.307,15.88,16.141,39774665
2012-02-24,16.126,16.279,15.9,15.953,25580926
2012-02-27,15.45,15.77,15.234,15.63,45083276
2012-02-28,15.487,16.41,15.443,16.189,42196672
2012-02-29,16.163,16.27,15.68,15.819,37572395
2012-03-01,15.621,16.239,15.503,16.107,36879710
2012-03-02,16.041,16.834,15.943,16.443,40653088
2012-03-05,16.394,16.646,15.816,15.83,27611059
2012-03-06,15.614,15.654,15.143,15.304,30770264
2012-03-07,15.887,15.914,14.647,15.027,67070717
2012-03-08,15.139,15.491,14.857,15.439,45706836
2012-03-09,15.287,15.751,15.093,15.59,37097697
2012-03-12,15.393,15.821,15.079,15.171,34606376
2012-03-13,15.411,15.614,15.021,15.193,30746723
2012-03-14,15.114,15.136,14.7,15.036,36224706
2012-03-15,15.05,15.807,15,15.739,40889135
2012-03-16,15.744,15.959,15.366,15.709,33493334
2012-03-19,15.661,16.429,15.544,16.333,37108316
2012-03-20,16.25,16.679,16.159,16.431,31515736
2012-03-21,16.541,17.27,16.517,17.157,47346880
2012-03-22,17.147,17.64,16.839,16.961,42773451
2012-03-23,17.063,17.311,16.759,17.167,37652048
2012-03-26,17.367,17.456,17.021,17.427,32436726
2012-03-27,17.449,17.639,17.22,17.239,24410337
2012-03-28,17.179,17.286,16.906,16.973,22877855
2012-03-29,16.847,16.941,16.143,16.436,32635029
2012-03-30,16.523,16.756,16.311,16.434,29270080
2012-04-02,16.4,16.4,16.014,16.281,26648447
2012-04-03,15.831,16.321,15.679,16.137,46006590
2012-04-04,15.947,16.079,15.7,15.751,20765689
2012-04-05,15.706,15.944,15.617,15.786,23001454
2012-04-09,15.537,15.669,15.233,15.24,21014357
2012-04-10,15.331,15.4,14.543,14.56,35113659
2012-04-11,14.749,14.817,14.074,14.259,52332315
2012-04-12,14.466,14.99,14.187,14.894,33877389
2012-04-13,14.987,15.214,14.616,14.881,27702164
2012-04-16,14.944,15,14.343,14.45,26742471
2012-04-17,14.529,15.38,14.527,15.289,31113089
2012-04-18,15.213,15.531,15.179,15.28,23510669
2012-04-19,15.01,15.673,14.897,15.299,25097170
2012-04-20,15.36,15.453,15.096,15.159,18280591
2012-04-23,14.984,15,14.541,14.549,83667955
2012-04-24,12.36,12.857,12.329,12.526,117410944
2012-04-25,12.656,12.656,11.651,12.336,83452558
2012-04-26,12.229,12.549,11.973,12.153,55977796
2012-04-27,12.244,12.27,11.857,11.963,36043273
2012-04-30,11.803,11.839,11.394,11.449,52686186
2012-05-01,11.47,11.813,11.286,11.623,32983874
2012-05-02,11.534,11.854,11.451,11.747,27384931
2012-05-03,11.687,11.74,10.789,10.853,53015557
2012-05-04,10.827,10.914,10.301,10.449,63674758
2012-05-07,10.357,10.803,10.333,10.493,28904092
2012-05-08,10.439,10.473,10.083,10.399,27096825
2012-05-09,10.304,10.704,10.191,10.621,26074083
2012-05-10,10.693,10.711,10.3,10.346,26499480
2012-05-11,10.413,11.199,10.356,11.054,62255088
2012-05-14,11.019,11.236,10.801,10.994,37943619
2012-05-15,11.111,11.329,11.014,11.069,31320611
2012-05-16,11.081,11.206,10.521,10.6,36880361
2012-05-17,10.607,10.63,10.271,10.281,20624821
2012-05-18,10.329,10.393,9.3371,9.994,29414749
2012-05-21,9.979,10.313,9.65,10.249,25400795
2012-05-22,10.257,10.343,9.607,9.673,40038747
2012-05-23,9.639,10.307,9.596,10.273,44127692
2012-05-24,10.22,10.22,9.929,10.039,18286338
2012-05-25,10.086,10.501,9.984,10.031,33379360
2012-05-29,10.151,10.164,9.743,9.92,32008452
2012-05-30,9.783,9.857,9.571,9.62,32891593
2012-05-31,9.529,9.681,8.91,9.0629,53821264
2012-06-01,8.7071,9.1043,8.6714,8.9929,35591808
2012-06-04,9.0357,9.32,8.91,9.2857,35292467
2012-06-05,9.2871,9.4757,9.1786,9.2614,24050719
2012-06-06,9.38,9.767,9.3071,9.4114,29082004
2012-06-07,9.514,9.557,9.2014,9.2343,21044674
2012-06-08,9.1957,9.4457,9.1043,9.3771,22016946
2012-06-11,9.4843,9.513,8.9971,9,22954680
2012-06-12,9.0371,9.1943,8.9071,9.0029,20797847
2012-06-13,8.9429,9.2057,8.8757,8.9757,17933419
2012-06-14,8.97,9.0214,8.7171,8.9514,26142746
2012-06-15,9.0386,9.4186,8.9614,9.3986,33036038
2012-06-18,9.2943,9.564,9.2557,9.533,22997303
2012-06-19,9.557,10.069,9.507,9.976,27706504
2012-06-20,9.926,9.936,9.659,9.737,26638255
2012-06-21,9.751,9.777,9.3929,9.4057,17690519
2012-06-22,9.4629,9.753,9.3857,9.694,18074119
2012-06-25,9.687,9.933,9.4857,9.576,29877673
2012-06-26,9.601,9.673,9.4771,9.543,15614312
2012-06-27,9.576,9.607,9.3714,9.4986,15382192
2012-06-28,9.4429,9.723,9.3971,9.623,15092980
2012-06-29,9.757,9.823,9.547,9.784,19992126
2012-07-02,9.824,9.843,9.607,9.693,12992455
2012-07-03,9.783,10.397,9.673,10.291,25261159
2012-07-05,10.619,11.843,10.609,11.674,104444214
2012-07-06,11.963,12.2,11.46,11.699,85291318
2012-07-09,11.854,12.027,11.45,11.856,43271200
2012-07-10,11.96,11.971,11.361,11.461,35221830
2012-07-11,11.443,12.124,11.411,11.663,43044904
2012-07-12,11.646,12.214,11.5,12.139,41455883
2012-07-13,12.254,12.379,11.989,12.129,39050550
2012-07-16,12.159,12.221,11.804,11.854,20950300
2012-07-17,11.893,11.927,11.524,11.683,27820485
2012-07-18,11.607,11.844,11.534,11.61,21575848
2012-07-19,11.709,12.119,11.646,11.874,29132775
2012-07-20,11.809,11.931,11.643,11.689,24369233
2012-07-23,11.533,11.603,11.214,11.42,30967265
2012-07-24,11.581,11.781,11.116,11.484,64346807
2012-07-25,9.1729,9.543,8.4571,8.6114,173423208
2012-07-26,8.4729,8.4943,8.02,8.1443,79774660
2012-07-27,8.1943,8.4671,8.1429,8.4171,38012646
2012-07-30,8.4186,8.5657,8.0471,8.25,29934107
2012-07-31,8.2071,8.3314,8.0871,8.1214,17320772
2012-08-01,8.2043,8.2543,7.7286,7.7857,33838567
2012-08-02,7.7543,7.9557,7.6129,7.6957,23945145
2012-08-03,7.8371,7.9257,7.5443,7.7014,37295139
2012-08-06,7.7914,8.1671,7.73,8.1129,28527303
2012-08-07,8.1357,8.4957,8.0786,8.2714,30769417
2012-08-08,8.2243,8.4129,8.1671,8.2571,18198145
2012-08-09,8.2271,8.35,8.1786,8.2729,16496473
2012-08-10,8.2371,8.6514,8.1286,8.5571,35033278
2012-08-13,8.7457,8.75,8.3571,8.5586,33324823
2012-08-14,8.66,9.0143,8.5671,8.8229,48120471
2012-08-15,8.8614,9.0971,8.8314,9.0371,30842840
2012-08-16,9.0657,9.2271,8.9714,9.1871,17631299
2012-08-17,9.2686,9.36,9.0729,9.0986,22418914
2012-08-20,9.0786,9.3357,8.88,9.1771,26662594
2012-08-21,9.3057,9.521,9.2357,9.3714,23341920
2012-08-22,9.3029,9.4857,9.2571,9.3429,18032700
2012-08-23,9.4314,9.4914,9.0829,9.15,32584209
2012-08-24,9.0129,9.1143,8.8357,9.0229,26161359
2012-08-27,9.0457,9.1386,8.8943,8.9129,18046497
2012-08-28,8.8914,9.0843,8.8814,8.9929,15858850
2012-08-29,9.0071,9.1214,8.9357,9.0629,15659840
2012-08-30,9.0229,9.0543,8.5957,8.64,18679521
2012-08-31,8.7586,8.79,8.4414,8.5314,29572739
2012-09-04,8.2857,8.2857,7.59,7.99,87417302
2012-09-05,7.9429,7.9543,7.7614,7.8514,38568334
2012-09-06,7.9443,8.1129,7.7371,8.0929,37297232
2012-09-07,8.0971,8.2571,7.9786,8.0943,29620465
2012-09-10,8.0486,8.1471,7.9443,7.9886,24895556
2012-09-11,7.9857,8.1957,7.8714,8.1657,33039426
2012-09-12,8.2143,8.3614,8.08,8.1729,22101023
2012-09-13,8.1243,8.3114,8.0129,8.2857,24492559
2012-09-14,8.3571,8.7743,8.3286,8.6457,33070184
2012-09-17,8.4257,8.4286,8.11,8.1457,36305500
2012-09-18,8.1843,8.3314,7.9743,8.0086,30299808
2012-09-19,8.1057,8.2714,7.9571,8.1486,35349216
2012-09-20,8.06,8.3986,8.0571,8.3914,37225083
2012-09-21,8.49,8.5314,8.2014,8.2557,30074646
2012-09-24,8.1229,8.2629,8.0414,8.0557,23662275
2012-09-25,8.1071,8.1371,7.6714,7.6857,41858159
2012-09-26,7.7129,7.99,7.5786,7.8757,36631343
2012-09-27,7.98,8.0143,7.7371,7.9357,21350238
2012-09-28,7.8629,7.9729,7.7457,7.7771,15932273
2012-10-01,7.8043,8.0857,7.7629,8.0071,30765021
2012-10-02,8.0643,8.1843,7.9,8.0657,21594776
2012-10-03,8.3414,8.95,8.3214,8.94,76040363
2012-10-04,8.9629,9.61,8.9443,9.524,91571417
2012-10-05,9.58,9.743,9.3029,9.509,59172288
2012-10-08,10.199,10.604,10.017,10.503,92292739
2012-10-09,9.843,9.926,9.3429,9.3614,82165909
2012-10-10,9.4043,9.704,9.3043,9.3571,38751167
2012-10-11,9.557,9.586,9.3186,9.4257,22013166
2012-10-12,9.4,9.514,9.1086,9.19,20714715
2012-10-15,9.3071,9.3114,9.0571,9.2514,20772374
2012-10-16,9.2714,9.4586,9.1086,9.4357,29308692
2012-10-17,9.43,9.831,9.3771,9.789,26465873
2012-10-18,9.784,9.977,9.564,9.623,26796854
2012-10-19,9.599,9.643,9.18,9.2829,22890714
2012-10-22,9.1943,9.961,9.1843,9.697,45685395
2012-10-23,9.614,9.879,9.4371,9.746,63297038
2012-10-24,8.2643,8.7143,8.2,8.5886,100061871
2012-10-25,8.5786,8.81,8.5571,8.7871,33080418
2012-10-26,8.7929,10.034,8.6414,9.94,103350492
2012-10-31,9.4871,12.136,9.3643,11.32,107308411
2012-11-01,11.121,11.384,10.664,11.099,62688507
2012-11-02,11.036,11.407,10.853,10.986,29650110
2012-11-05,10.653,11.277,10.643,11.177,29017282
2012-11-06,11.009,11.421,10.816,10.91,39114866
2012-11-07,10.919,11.321,10.919,11.097,31103548
2012-11-08,11.177,11.476,10.827,10.853,33425686
2012-11-09,10.873,11.269,10.873,11.129,23278556
2012-11-12,11.286,11.473,11.144,11.17,18343619
2012-11-13,11.12,11.563,11.049,11.373,27171480
2012-11-14,11.429,11.617,11.25,11.397,26911353
2012-11-15,11.444,11.7,11.357,11.64,17399914
2012-11-16,11.613,11.871,11.474,11.557,32171300
2012-11-19,11.716,11.856,11.45,11.623,23275154
2012-11-20,11.644,11.957,11.589,11.771,15340430
2012-11-21,11.786,12.08,11.786,11.857,10893197
2012-11-23,11.916,11.964,11.74,11.85,8396437
2012-11-26,11.786,11.84,11.439,11.723,13492920
2012-11-27,11.719,11.929,11.651,11.869,15533266
2012-11-28,11.821,11.939,11.687,11.763,12352914
2012-11-29,11.806,11.826,11.543,11.626,11475268
2012-11-30,11.5,11.673,11.333,11.673,14997920
2012-12-03,11.693,11.71,10.786,10.857,29220373
2012-12-04,10.836,12.571,10.643,12.379,101772790
2012-12-05,12.371,12.511,11.846,11.91,59362212
2012-12-06,11.743,12.651,11.671,12.31,38128566
2012-12-07,12.613,12.826,12.184,12.283,34782097
2012-12-10,12.306,12.429,12.071,12.114,14326256
2012-12-11,12.186,12.461,12.057,12.298,16019633
2012-12-12,12.357,13.307,12.277,12.961,54929126
2012-12-13,12.979,13.331,12.839,13.223,28868847
2012-12-14,13.239,13.527,13.143,13.329,27707771
2012-12-17,13.286,13.57,13.159,13.529,21661682
2012-12-18,13.569,13.936,13.464,13.663,29348053
2012-12-19,13.8,13.971,13.35,13.426,30675071
2012-12-20,13.476,13.5,13.236,13.357,16614115
2012-12-21,13.15,13.269,13.016,13.049,28434287
2012-12-24,13.08,13.121,12.757,12.89,7222600
2012-12-26,12.89,13.271,12.769,12.95,15167446
2012-12-27,12.971,13.063,12.649,12.929,14898569
2012-12-28,12.829,12.936,12.7,12.761,11129496
2012-12-31,12.77,13.357,12.716,13.227,18078263
2013-01-02,13.603,13.687,12.956,13.144,19432784
2013-01-03,13.143,13.989,13.076,13.799,27917162
2013-01-04,13.791,13.959,13.649,13.711,17761926
2013-01-07,13.77,14.536,13.731,14.171,45558723
2013-01-08,14.287,14.427,13.829,13.88,24719142
2013-01-09,13.886,13.993,13.507,13.701,20223679
2013-01-10,13.796,14.274,13.671,14,26123727
2013-01-11,14.017,14.56,14,14.47,29851059
2013-01-14,14.399,14.929,14.366,14.777,23473541
2013-01-15,14.717,14.909,14.436,14.527,17073805
2013-01-16,14.546,14.614,13.823,13.926,28039011
2013-01-17,14.013,14.086,13.679,13.957,16221086
2013-01-18,14.34,14.563,14.097,14.167,36006558
2013-01-22,14.236,14.236,13.799,13.973,22778854
2013-01-23,13.876,14.833,13.86,14.751,73570287
2013-01-24,20.57,21.31,19.946,20.98,118720210
2013-01-25,20.81,24.669,20.801,24.223,191398550
2013-01-28,24.644,25.321,22.97,23.159,109129594
2013-01-29,22.591,24.269,22.376,24.16,59565835
2013-01-30,24.784,25.071,23.237,23.957,48067866
2013-01-31,23.871,24.143,22.903,23.606,35612353
2013-02-01,24.294,24.714,23.411,23.543,50376186
2013-02-04,23.254,25.019,23.254,24.963,50910986
2013-02-05,24.626,25.413,24.429,24.913,57070713
2013-02-06,25.027,26.479,24.936,26.344,67207938
2013-02-07,26.536,26.983,25.506,25.994,53089344
2013-02-08,25.963,26.28,25.716,25.853,25665570
2013-02-11,25.569,26.007,24.971,25.413,29342173
2013-02-12,25.809,26.223,25.101,25.421,34399260
2013-02-13,25.843,26.629,25.666,26.61,40872461
2013-02-14,26.756,27.121,26.384,26.771,31990035
2013-02-15,26.939,27.143,26.609,27.073,26992056
2013-02-19,27.286,28.167,27.164,28.064,34318543
2013-02-20,28.226,28.231,26.643,26.731,35006650
2013-02-21,26.571,27.457,26.071,26.736,36833720
2013-02-22,26.246,26.256,25.49,25.694,38896235
2013-02-25,25.856,26.729,25.064,25.617,52166310
2013-02-26,25.8,26.46,25.086,26.299,33894126
2013-02-27,26.226,26.571,25.794,26.331,22634766
2013-02-28,26.259,27.447,26.216,26.869,34293133
2013-03-01,26.73,27.191,26.601,27.053,21450856
2013-03-04,26.954,27.154,25.237,25.887,47831903
2013-03-05,26.381,26.473,25.44,25.961,32339426
2013-03-06,26.021,26.423,25.654,26.134,17449719
2013-03-07,25.714,26.071,25.166,25.937,28697844
2013-03-08,26.064,26.55,25.816,26.386,23516332
2013-03-11,26.286,26.36,25.573,25.779,21023037
2013-03-12,25.623,26.31,25.607,26.016,21160972
2013-03-13,26.771,27.884,26.679,27.48,53897900
2013-03-14,27.527,27.527,26.724,26.91,28483287
2013-03-15,27.036,27.141,26.364,26.407,20673590
2013-03-18,25.911,26.681,25.793,26.513,18083310
2013-03-19,26.571,26.679,25.607,25.91,19881974
2013-03-20,26.1,26.264,25.776,26.15,11139660
2013-03-21,26.043,26.771,25.996,25.999,18807229
2013-03-22,26.157,26.266,25.643,25.9,14331709
2013-03-25,26.061,26.406,25.681,25.827,15032682
2013-03-26,26.286,27.52,26.229,27.23,46825373
2013-03-27,27.091,28.151,26.904,27.177,40485676
2013-03-28,27.25,27.557,26.943,27.04,19595457
2013-04-01,27.286,27.357,25.924,26.061,22957585
2013-04-02,26.271,26.454,25.157,25.241,32283853
2013-04-03,25.293,25.476,23.466,24.249,75370771
2013-04-04,23.91,24.304,23.401,23.813,34460034
2013-04-05,23.364,24.357,23.219,23.523,32515651
2013-04-08,23.69,23.757,22.714,23.294,31748213
2013-04-09,23.356,24.481,23.15,24.194,34059431
2013-04-10,24,24.207,23.559,23.724,29720523
2013-04-11,24.119,24.771,24.117,24.716,33002249
2013-04-12,25.284,25.377,24.457,24.743,37805908
2013-04-15,25.08,26.05,24.971,25.214,46535510
2013-04-16,25,25.39,24.61,25.121,29720145
2013-04-17,24.906,25.341,24.039,24.194,27547149
2013-04-18,24.429,24.557,23.114,23.403,23121644
2013-04-19,23.643,24.167,23.29,23.339,20164102
2013-04-22,23.771,25.214,23.674,24.91,84486241
2013-04-23,30.803,31.34,29.93,30.999,114809863
2013-04-24,31.05,32.043,30.46,30.96,46909100
2013-04-25,30.997,31.256,30.467,30.536,29278473
2013-04-26,31,31.019,30.36,30.793,21794752
2013-04-29,30.944,31.104,30.287,30.716,20788607
2013-04-30,30.657,31.393,30.606,30.867,25076919
2013-05-01,30.846,31.056,30.236,30.416,18621589
2013-05-02,30.463,30.779,30.027,30.641,18328499
2013-05-03,30.826,31.176,30.386,30.493,15586620
2013-05-06,29.947,30.35,29.146,30.099,32696321
2013-05-07,29.826,30.074,29.371,29.464,17078985
2013-05-08,29.276,30.057,29.219,29.801,17623228
2013-05-09,29.719,31.269,29.503,30.916,35926296
2013-05-10,30.916,31.393,30.651,31.099,18944100
2013-05-13,31.024,32.813,31.02,32.769,41381949
2013-05-14,33.141,33.799,32.971,33.424,38542826
2013-05-15,34.21,35.061,33.976,34.771,36032962
2013-05-16,35.286,35.55,33.6,33.861,28057624
2013-05-17,34.076,34.679,33.714,34.143,20143550
2013-05-20,34.063,34.521,33.823,34.221,14766045
2013-05-21,34.291,34.414,33.571,33.87,11493384
2013-05-22,33.486,34.029,32.377,32.651,21786940
2013-05-23,32.243,32.6,31.65,32.311,16202823
2013-05-24,32.176,32.714,32.071,32.677,11810407
2013-05-28,33.107,33.709,30.426,30.599,39402286
2013-05-29,30.65,31.626,29.987,30.763,34115403
2013-05-30,30.861,31.857,30.221,31.809,24096394
2013-05-31,32.177,32.797,32.007,32.321,25425813
2013-06-03,32.436,32.5,31.081,31.71,21272104
2013-06-04,31.446,32.507,31.224,32.187,23012962
2013-06-05,31.884,32.571,31.2,31.923,33097337
2013-06-06,31.731,32.2,30.571,31.106,26073495
2013-06-07,31.234,31.546,30.807,31.46,15299487
2013-06-10,31.861,31.904,30.866,31.561,13814066
2013-06-11,31.121,31.467,30.543,30.637,14214326
2013-06-12,30.833,30.833,29.553,29.663,19108187
2013-06-13,29.713,30.793,29.393,30.77,18512137
2013-06-14,30.681,31.041,30.331,30.57,12495644
2013-06-17,32.22,32.929,31.964,32.747,35853244
2013-06-18,32.891,33,32.343,32.69,17481772
2013-06-19,32.571,33.697,32.516,33.187,22358966
2013-06-20,32.781,33,31.506,31.931,21123858
2013-06-21,32.15,32.34,30.6,30.986,23392124
2013-06-24,30.429,31.297,29.857,30.8,17899742
2013-06-25,30.281,30.5,29.651,30.414,20920060
2013-06-26,30.65,31.179,30.117,30.3,18837420
2013-06-27,30.416,30.961,29.943,30.71,18330564
2013-06-28,30.61,30.9,30.007,30.156,19580617
2013-07-01,30.517,32.19,30.286,32.04,24517584
2013-07-02,32.176,32.496,31.143,31.637,17729978
2013-07-03,31.751,32,31.279,31.559,8641451
2013-07-05,31.727,32.179,31.333,32.157,9958459
2013-07-08,32.426,33.606,32.216,33.3,24292590
2013-07-09,33.577,35.344,33.553,35.34,35515298
2013-07-10,35.079,35.271,34.173,34.831,22736574
2013-07-11,35.429,35.6,34.403,34.881,21150353
2013-07-12,35.119,36.776,35.107,36.751,34254906
2013-07-15,37.057,37.121,36.019,36.854,20613978
2013-07-16,36.756,38.053,36.671,37.211,33356022
2013-07-17,37.32,38.323,36.953,38.274,19517519
2013-07-18,38.616,38.616,37.714,38.059,20487551
2013-07-19,38.204,38.279,37.597,37.797,18121383
2013-07-22,38.121,38.393,36.731,37.423,46128488
2013-07-23,35.914,37.461,35.171,35.751,76864711
2013-07-24,35.674,36.036,34.314,34.471,33414451
2013-07-25,34.366,35.38,34.273,35.249,19633852
2013-07-26,34.946,35.283,34.401,35.187,17831142
2013-07-29,35.151,35.81,34.643,34.994,13216679
2013-07-30,35.057,35.416,34.544,34.823,10885154
2013-07-31,34.773,35.3,34.563,34.926,13123460
2013-08-01,35.22,35.714,34.939,35.589,14205926
2013-08-02,35.62,35.62,34.971,35.169,13918793
2013-08-05,34.844,36.271,34.483,36.263,22975883
2013-08-06,36.279,36.8,35.729,36.557,20418783
2013-08-07,36.337,36.781,35.523,35.601,16332498
2013-08-08,35.981,36.271,35.493,35.771,14818461
2013-08-09,35.714,36.244,35.686,36.107,12323577
2013-08-12,35.897,36.714,35.774,36.657,17805655
2013-08-13,36.95,37.457,36.18,37.027,21944951
2013-08-14,36.9,37.684,36.86,37.401,17401482
2013-08-15,37,37.213,35.909,36.201,16637124
2013-08-16,36.173,37.164,35.876,36.981,21354403
2013-08-19,36.857,37.643,36.821,37.111,15499400
2013-08-20,37.561,39.077,37.5,39.041,30129477
2013-08-21,38.984,39.236,38.214,38.624,21274617
2013-08-22,38.929,39.066,38.319,38.536,9994705
2013-08-23,38.579,39.77,38.431,39.766,22337637
2013-08-26,39.444,41.42,39.149,40.389,31008957
2013-08-27,39.879,40.84,39.214,39.434,23128189
2013-08-28,39.809,40.714,39.486,40.48,19366508
2013-08-29,40.576,41.461,40.549,41.121,19082504
2013-08-30,41.179,41.261,40.421,40.559,15151738
2013-09-03,41.061,41.53,40.65,41.286,19973289
2013-09-04,41.263,41.866,40.999,41.776,19730235
2013-09-05,42.4,42.704,42.06,42.159,19084730
2013-09-06,42.333,42.359,41.457,41.649,17705450
2013-09-09,41.821,42.186,41.469,42.021,13846609
2013-09-10,42.494,44.749,42.401,44.723,36648871
2013-09-11,44.82,44.883,43.411,44.043,29968897
2013-09-12,43.107,43.779,42.621,43.059,21949522
2013-09-13,43.143,43.714,42.741,43.664,15044568
2013-09-16,44.286,44.313,43.114,43.166,14095795
2013-09-17,43.239,43.323,42.529,42.793,18209548
2013-09-18,42.709,43.954,42.589,43.846,13742897
2013-09-19,44.053,44.106,43.43,43.643,17358131
2013-09-20,43.691,45.127,43.66,44.833,30819271
2013-09-23,45.763,45.77,42.789,43.149,32046357
2013-09-24,43.043,44.2,42.907,43.784,18791528
2013-09-25,44.029,44.4,43.437,43.877,14644728
2013-09-26,44.006,44.927,43.929,44.787,12465950
2013-09-27,44.394,44.789,44.243,44.629,8306900
2013-09-30,43.96,44.593,43.6,44.173,12535306
2013-10-01,44.967,46.386,44.857,46.374,29724324
2013-10-02,46.013,47.657,45.946,47.247,30591120
2013-10-03,47.287,47.786,45.436,45.96,24658004
2013-10-04,46.24,46.9,45.506,46.751,16816800
2013-10-07,46.291,46.71,45.45,45.451,14643209
2013-10-08,45.613,45.931,42.796,43.189,28634445
2013-10-09,42.89,42.94,40.4,41.204,42006930
2013-10-10,42.974,43.919,42.343,43.427,30672663
2013-10-11,43.473,43.944,42.876,42.979,19186874
2013-10-14,44.373,46.467,43.714,46.337,45627260
2013-10-15,46.443,46.761,45.62,45.956,26868583
2013-10-16,45.73,46.5,45.466,46.126,18864923
2013-10-17,46.03,47.173,45.666,47.157,19289942
2013-10-18,47.714,48.069,46.8,47.643,25414270
2013-10-21,48.989,50.774,48.586,50.713,64409331
2013-10-22,55.406,55.594,45.929,46.074,180778234
2013-10-23,45.331,47.884,45.286,47.177,58404346
2013-10-24,47.349,48.121,46.237,47.317,33530763
2013-10-25,47.286,48.171,46.559,46.861,24078362
2013-10-28,46.429,47.28,44.544,44.857,34259029
2013-10-29,45.51,46.767,44.171,46.757,30959334
2013-10-30,46.96,46.99,45.089,45.449,21671517
2013-10-31,45.451,46.664,45.1,46.069,18489681
2013-11-01,47,47.643,46.557,47.039,22035069
2013-11-04,47.279,48.256,46.45,48.229,21928550
2013-11-05,47.934,48.914,47.579,48.786,17301900
2013-11-06,48.499,49.196,47.541,47.947,20773592
2013-11-07,48.429,48.524,46.451,46.694,20015646
2013-11-08,46.703,47.943,46.503,47.843,19463500
2013-11-11,47.601,48.5,46.946,48.273,16823100
2013-11-12,48.026,48.5,47.336,47.676,12238800
2013-11-13,47.603,47.923,47.014,47.897,11979800
2013-11-14,47.97,49.143,47.874,48.939,20116005
2013-11-15,49.229,49.984,49.011,49.966,20182085
2013-11-18,50,50.07,48.5,48.824,20259456
2013-11-19,48.681,49.546,47.749,48.184,17047947
2013-11-20,49.05,49.479,48.236,48.503,19483429
2013-11-21,48.891,49.811,48.81,49.786,16007614
2013-11-22,49.833,50.086,49.143,49.693,14205800
2013-11-25,49.557,50.419,49.287,50.034,13983620
2013-11-26,50.071,50.923,49.653,50.743,14688100
2013-11-27,51,51.979,50.506,51.784,16828350
2013-11-29,52.007,52.543,51.859,52.257,8388135
2013-12-02,52.126,52.566,51.373,51.989,11676511
2013-12-03,51.699,51.94,50.929,51.849,13400800
2013-12-04,51.513,52.664,50.893,50.896,19397000
2013-12-05,51.114,51.59,50.484,51.151,13791645
2013-12-06,51.577,51.619,50.286,50.634,12081573
2013-12-09,50.739,51.41,50.516,50.81,11719085
2013-12-10,50.714,52.063,50.474,51.871,14097062
2013-12-11,52.053,53.023,51.746,51.997,20098820
2013-12-12,51.953,53.549,51.936,53.333,21311262
2013-12-13,53.736,53.857,52.687,52.71,17856475
2013-12-16,52.857,53,52.036,52.33,13916483
2013-12-17,52.393,53.957,52.324,53.553,18463165
2013-12-18,53.409,53.857,52.359,53.749,19890948
2013-12-19,53.457,54.266,53.336,53.82,13853952
2013-12-20,53.786,54.241,53.477,53.667,18820676
2013-12-23,54.099,54.776,53.804,54.369,12629120
2013-12-24,54.394,54.851,53.926,54.056,5577845
2013-12-26,54.016,54.416,53.69,53.847,12273835
2013-12-27,53.873,54.107,52.259,52.5,16952131
2013-12-30,52.517,52.791,51.291,52.427,15077307
2013-12-31,52.214,52.736,51.947,52.596,10524948
2014-01-02,52.401,52.511,51.543,51.831,12331606
2014-01-03,52,52.496,51.843,51.871,10818360
2014-01-06,51.89,52.044,50.476,51.367,15503264
2014-01-07,49.684,49.699,48.153,48.5,36193409
2014-01-08,48.104,49.426,48.074,48.713,20007330
2014-01-09,48.824,49.14,47.857,48.15,17007998
2014-01-10,48.296,48.377,47.219,47.449,16240462
2014-01-13,47.304,49.81,47.304,48.116,27242600
2014-01-14,48.777,48.8,47.51,48.28,19753545
2014-01-15,47.857,48.367,45.581,47.197,40457417
2014-01-16,46.916,47.696,46.003,47.383,21136059
2014-01-17,47.437,47.831,46.891,47.149,16426270
2014-01-21,47.453,47.496,45.75,46.959,25230800
2014-01-22,47.071,47.777,46.764,47.676,48903603
2014-01-23,55.343,56.519,53.927,55.531,91323897
2014-01-24,54.921,55.814,54.769,55.154,35704312
2014-01-27,55.364,55.929,52.937,54.461,32566562
2014-01-28,54.474,58.201,54.394,58.11,43651265
2014-01-29,57.589,58.191,56.864,57.203,29009743
2014-01-30,58.157,58.456,57.359,57.81,18396490
2014-01-31,57.473,58.914,57.471,58.476,23640316
2014-02-03,58.843,58.879,57.244,57.769,20149486
2014-02-04,57.921,58.361,56.716,57.987,18075379
2014-02-05,57.614,58.25,56.857,57.774,16774534
2014-02-06,58.06,58.701,57.203,58.273,12888001
2014-02-07,59.063,61.5,58.651,61.426,33013113
2014-02-10,61.303,61.767,60.611,61.491,13825882
2014-02-11,61.423,62.251,60.787,61.999,13678637
2014-02-12,62.111,62.129,60.791,61.276,15679909
2014-02-13,60.813,62.784,60.714,62.364,18713506
2014-02-14,62.437,62.529,61.67,62.216,12081209
2014-02-18,62.423,63.034,61.143,62.407,15513708
2014-02-19,61.667,62.321,61.139,61.176,16046877
2014-02-20,61.53,62.539,61.309,62.136,11967361
2014-02-21,62.671,62.671,61.379,61.747,13498065
2014-02-24,62.21,64.241,61.214,63.857,26065809
2014-02-25,64.286,65.399,63.571,64.719,18731020
2014-02-26,65.129,65.143,63.714,64.113,15013369
2014-02-27,63.977,64.876,63.977,64.604,10311861
2014-02-28,64.733,64.886,63,63.661,15764000
2014-03-03,62.944,63.679,62.586,63.656,13529215
2014-03-04,64.417,65,63.656,64.997,12396853
2014-03-05,64.856,65.263,64.559,64.786,10877783
2014-03-06,64.991,65.429,64.141,64.359,11820907
2014-03-07,64.927,64.934,63.644,64.053,11574122
2014-03-10,64.071,64.111,61.729,62.85,15459675
2014-03-11,63.234,63.811,62.236,62.497,10453079
2014-03-12,61.954,62.786,61.383,62.369,12152063
2014-03-13,62.816,62.897,61.183,61.437,11390225
2014-03-14,61.104,62.141,60.429,60.641,15005844
2014-03-17,61.17,61.543,60.33,60.389,10704666
2014-03-18,60.339,60.894,59.5,60.036,14728917
2014-03-19,59.981,60.779,59.58,60.013,10529932
2014-03-20,59.953,61.743,59.929,60.61,14495075
2014-03-21,60.871,61.191,57.963,57.999,26799066
2014-03-24,57.923,58.064,52.657,54.129,42484022
2014-03-25,54.143,54.99,52.25,52.977,30405592
2014-03-26,53.287,53.921,52.367,53.183,27159300
2014-03-27,53.001,53.976,51.647,52.026,28671909
2014-03-28,51.46,52.714,50.821,51.267,24699360
2014-03-31,51.644,52.409,49.983,50.29,22114498
2014-04-01,50.287,52.179,50.249,52.099,21351218
2014-04-02,52.237,53.007,51.186,51.84,24183670
2014-04-03,51.619,52.157,50.014,50.67,21989149
2014-04-04,50.814,50.857,47.983,48.187,34983683
2014-04-07,48.644,49.741,47.301,48.286,37274594
2014-04-08,48.633,50.113,48.341,49.841,25768421
2014-04-09,50.147,50.557,49.021,50.433,20520038
2014-04-10,50.69,51.069,47.716,47.819,24901464
2014-04-11,47.257,47.831,46.23,46.673,30147152
2014-04-14,47.556,47.857,46.506,47.369,17995047
2014-04-15,47.011,47.367,44.586,46.61,30817157
2014-04-16,47.439,47.71,46.194,47.344,16115883
2014-04-17,48.109,49.961,47.5,49.391,32122265
2014-04-21,49.9,49.914,48.329,49.784,47658835
2014-04-22,53.804,54.411,52.119,53.271,64642921
2014-04-23,51.819,52.5,50.429,50.5,40307274
2014-04-24,50.357,50.843,47.829,49.153,30658460
2014-04-25,48.209,48.773,46,46.011,33102468
2014-04-28,45.429,45.843,42.786,44.887,47110084
2014-04-29,44.606,46.376,44.576,45.696,23133684
2014-04-30,45.417,46.057,44.321,46.006,23620226
2014-05-01,46.293,49.384,46.15,48.074,37007887
2014-05-02,48.2,49.129,47.721,48.664,26208154
2014-05-05,48.296,49.354,48.014,49.197,20331115
2014-05-06,49.103,49.674,46.52,46.599,22717114
2014-05-07,46.59,46.834,45.03,45.791,25681593
2014-05-08,45.309,47.389,44.909,45.951,21171864
2014-05-09,46.011,47.134,45.336,46.936,17959809
2014-05-12,47.266,49.361,47.217,49.35,21396760
2014-05-13,49.193,50.61,48.677,49.591,20820352
2014-05-14,49.579,50.629,49.437,50.269,19902897
2014-05-15,50.091,50.256,48.483,49.17,23372272
2014-05-16,49.353,49.996,48.549,49.983,19071612
2014-05-19,49.571,52.46,49.507,52.071,25418281
2014-05-20,52.144,53.243,51.771,53.096,28829962
2014-05-21,53.589,55.813,53.336,55.8,39945451
2014-05-22,55.84,56.786,55.357,55.971,33225724
2014-05-23,55.949,57.496,55.666,57.479,22136205
2014-05-27,57.44,57.46,56.164,56.973,26747875
2014-05-28,56.734,57.886,56.214,57.32,19874169
2014-05-29,57.629,59.427,57.079,59.314,22846593
2014-05-30,59.311,60.249,58.801,59.69,29249094
2014-06-02,59.919,60.416,58.929,60.294,20496420
2014-06-03,59.999,60.8,59.579,59.653,17135412
2014-06-04,59.537,60.643,59.043,60.459,17435425
2014-06-05,60.53,61.343,59.796,61.193,18941181
2014-06-06,61.43,62.127,61.194,61.447,15733557
2014-06-09,61.349,61.521,60.013,60.441,16616901
2014-06-10,60.791,62.291,60.717,61.184,22940848
2014-06-11,60.767,61.8,60.714,61.429,13751206
2014-06-12,61.336,61.464,60.071,60.35,15827546
2014-06-13,60.429,61.129,59.601,61.101,15785497
2014-06-16,60.933,61.601,60.489,61.466,12549600
2014-06-17,62.577,64.013,62.539,63.379,28996471
2014-06-18,63.381,64.403,62.893,64.097,18787328
2014-06-19,64.159,64.213,62.58,63.056,17318014
2014-06-20,63.029,63.269,62.14,62.883,13243237
2014-06-23,62.774,63.123,62.221,62.789,10688916
2014-06-24,62.579,64.277,62.214,62.337,20383251
2014-06-25,62.143,63.537,61.904,63.459,15755719
2014-06-26,62.97,63.163,62.393,62.801,14239764
2014-06-27,62.617,63.313,62.486,63.154,15587418
2014-06-30,63.214,63.839,62.813,62.943,10611797
2014-07-01,65.176,67.669,65.043,67.586,38019555
2014-07-02,67.643,67.981,66.577,66.677,17322200
2014-07-03,67.166,67.517,66.981,67.479,11359495
2014-07-07,67.443,67.461,65.714,65.803,18316613
2014-07-08,65.663,65.857,62.754,63.579,26199789
2014-07-09,63.74,64.191,62.819,63.286,21011991
2014-07-10,62.056,63.456,61.171,62.65,24390758
2014-07-11,63.066,63.447,62.45,62.851,14222593
2014-07-14,63.329,65.069,62.714,64.654,17434354
2014-07-15,64.384,64.481,63.181,64.156,13518120
2014-07-16,64.879,65.1,63.343,63.491,13449359
2014-07-17,63.326,64.121,62.613,62.766,13270628
2014-07-18,63.1,63.471,62.249,63.453,11766552
2014-07-21,64.527,65.357,63.946,64.564,34588757
2014-07-22,63.283,63.524,60.723,61.584,57174733
2014-07-23,61.487,62.201,60.93,61.129,17276812
2014-07-24,61.353,61.459,59.86,60.769,18632978
2014-07-25,60.714,61.167,60.057,60.266,11615093
2014-07-28,60.316,60.844,59.789,60.666,11960900
2014-07-29,60.459,61.199,60.459,60.611,9286039
2014-07-30,60.679,62.184,60.616,62.051,15268876
2014-07-31,61.466,61.853,60.184,60.389,13824937
2014-08-01,60.251,61.104,58.93,60.771,18947530
2014-08-04,61.029,61.429,60.111,60.386,10694257
2014-08-05,60.186,61.143,60.044,60.407,10665102
2014-08-06,60.09,62.129,60.079,61.471,15835134
2014-08-07,62.201,64.279,62.079,64.239,27322582
2014-08-08,64.314,64.424,63.15,63.693,15504545
2014-08-11,64.174,65.379,64.101,64.506,13253254
2014-08-12,64.376,64.714,63.344,63.773,10847354
2014-08-13,64,64.887,63.831,64.504,9058063
2014-08-14,64.601,65,64.031,64.41,6665043
2014-08-15,64.579,66,64.086,65.584,22048957
2014-08-18,66.009,67.071,65.893,66.571,13517161
2014-08-19,66.727,67.214,66.061,66.879,10902598
2014-08-20,66.714,67.679,66.363,67.456,12165601
2014-08-21,67.326,68.021,66.81,67.436,11747015
2014-08-22,67.277,68.507,67.15,68.456,13744276
2014-08-25,68.793,69.329,68.219,68.704,13493613
2014-08-26,68.357,68.836,67.793,68.48,10156034
2014-08-27,68.486,68.606,67.661,67.814,10394559
2014-08-28,67.5,68.211,67.259,67.887,7585977
2014-08-29,68.121,68.643,67.734,68.234,9839060
2014-09-02,68.357,68.399,67.799,68.086,8809836
2014-09-03,68.646,69.657,68.076,68.199,16226098
2014-09-04,68.444,68.813,67.447,67.524,11959129
2014-09-05,67.604,68.193,67.153,67.954,11953298
2014-09-08,67.771,68.657,67.743,68.476,7670362
2014-09-09,69.471,69.899,68.057,68.43,19745481
2014-09-10,68.687,69.25,68.149,69.199,9105096
2014-09-11,68.974,69.194,68.524,68.794,7865130
2014-09-12,69.093,69.27,68.017,68.079,13429234
2014-09-15,68.22,68.22,65.264,65.393,20566854
2014-09-16,63.957,65.449,63.657,65.273,26839708
2014-09-17,65.273,65.553,64.47,64.933,12133345
2014-09-18,65.353,65.909,64.76,65.573,10630333
2014-09-19,65.857,65.904,64.881,65.36,11961691
2014-09-22,65.181,65.279,62.697,63.254,16171169
2014-09-23,63.033,64.001,62.929,63.414,11471635
2014-09-24,63.494,64.523,63.22,64.366,9553348
2014-09-25,64.221,64.621,63.203,63.356,9843673
2014-09-26,63.571,64.377,63.413,64.107,10404695
2014-09-29,63.439,64.363,63.146,64.223,9517179
2014-09-30,64.614,65.313,64.257,64.454,12476737
2014-10-01,64.099,64.286,62.47,62.686,15416695
2014-10-02,62.7,64.356,62.554,64.283,18451790
2014-10-03,64.733,65.8,64.644,65.649,15292116
2014-10-06,66,66.744,65.857,66.211,13711138
2014-10-07,65.879,66.611,65.143,65.179,13759102
2014-10-08,65.236,66.8,64.483,66.694,14341061
2014-10-09,66.577,66.856,65.651,65.946,14931175
2014-10-10,65.673,66.406,64.491,64.583,19120080
2014-10-13,64.464,64.639,61.857,62.654,20223112
2014-10-14,63.644,64.57,62.59,64.16,16751539
2014-10-15,63.496,64.426,61.454,64.084,59436041
2014-10-16,47.533,52.31,47.286,51.671,92267413
2014-10-17,51.401,51.439,48.786,51.013,79178673
2014-10-20,50.857,52.741,50.793,51.317,33536244
2014-10-21,51.751,52.399,50.777,52.284,19390581
2014-10-22,52.713,54.569,51.886,53.521,32166204
2014-10-23,54.36,55.11,54.036,54.72,19922252
2014-10-24,54.654,55.286,54.401,55.003,14658098
2014-10-27,54.843,54.929,53.814,54.2,14951363
2014-10-28,54.284,55.267,54.05,55.174,11750844
2014-10-29,55.174,55.24,53.967,54.014,12560051
2014-10-30,53.937,54.62,53.514,54.144,10593681
2014-10-31,54.921,56.253,54.857,56.11,20486739
2014-11-03,56.176,56.503,55.016,55.487,17597923
2014-11-04,55.274,55.321,54.11,54.683,11379529
2014-11-05,55.171,55.406,53.77,54.34,13643133
2014-11-06,54.014,55.047,53.907,54.757,9990533
2014-11-07,54.777,55.036,54.186,54.88,9298422
2014-11-10,54.707,55.636,54.143,55.324,9708461
2014-11-11,55.324,56.3,54.544,54.65,14840616
2014-11-12,54.429,55.137,53.863,54.837,10957478
2014-11-13,54.923,55.007,53.931,54.201,10488716
2014-11-14,54.197,55.317,54.081,55.149,10982601
2014-11-17,55.029,55.643,54.393,54.449,9224943
2014-11-18,54.429,54.986,54.361,54.433,7923587
2014-11-19,54.744,55.293,51.809,51.871,24503150
2014-11-20,51.831,53.323,51.571,52.591,15420531
2014-11-21,53.211,53.321,51.357,51.469,17875375
2014-11-24,51.509,51.923,50.771,50.924,17863160
2014-11-25,50.146,50.347,49.143,49.856,28096782
2014-11-26,50.143,50.527,49.746,50.166,10063081
2014-11-28,50.52,50.571,49.427,49.513,6702255
2014-12-01,49.286,49.571,48.234,48.83,11964302
2014-12-02,48.757,50.477,48.691,50.33,14269934
2014-12-03,50.221,50.731,49.181,50.731,13831475
2014-12-04,50.429,51.136,49.909,50.086,11863579
2014-12-05,50.147,50.643,49.733,50.131,9929871
2014-12-08,49.567,49.983,48.29,48.497,13627761
2014-12-09,47.82,49.337,47.003,49.111,17994368
2014-12-10,49.1,49.247,47.666,47.76,12671302
2014-12-11,48.013,48.7,47.656,47.804,11770304
2014-12-12,47.417,48.323,46.98,47.783,13570235
2014-12-15,48.039,48.419,46.619,46.72,12022745
2014-12-16,46.427,47.07,45.143,45.206,16966656
2014-12-17,45.376,47.867,45.077,47.664,20191507
2014-12-18,48.4,48.929,47.233,47.774,15636845
2014-12-19,48.214,48.72,47.621,48.589,15048061
2014-12-22,48.543,49.24,47.749,48.097,8007440
2014-12-23,48.287,48.429,47.473,48.061,8307964
2014-12-24,48.073,49.07,47.999,48.871,5412407
2014-12-26,48.844,49.484,48.534,48.579,8847174
2014-12-29,47.97,49.104,47.653,48.847,8608586
2014-12-30,48.714,49.14,48.539,49.033,7011144
2014-12-31,49.033,49.391,48.787,48.801,8623923
2015-01-02,49.151,50.331,48.731,49.849,13468301
2015-01-05,49.259,49.259,47.147,47.311,18161262
2015-01-06,47.347,47.64,45.661,46.501,16036440
2015-01-07,47.347,47.421,46.271,46.743,9850022
2015-01-08,47.12,47.836,46.479,47.779,9624069
2015-01-09,47.66,48.02,46.899,47.041,9577155
2015-01-12,47.09,47.199,45.264,45.547,12944225
2015-01-13,46.021,47.049,45.9,46.256,18726988
2015-01-14,47.071,47.37,45.68,46.32,19884319
2015-01-15,46.547,46.786,45.844,46.251,11674068
2015-01-16,46.857,48.25,46.381,48.191,19695326
2015-01-20,48.571,50,47.714,49.829,40551287
2015-01-21,59.234,59.24,57.41,58.469,88065411
2015-01-22,58.503,61.374,57.829,61.206,48825266
2015-01-23,60.886,62.743,60.881,62.493,37871050
2015-01-26,62.571,63.899,61.957,63.794,21260561
2015-01-27,63.094,65.34,63.05,64.881,24599526
2015-01-28,64.729,64.821,63.081,63.214,24131100
2015-01-29,63.204,63.927,62.5,63.4,15119979
2015-01-30,63.133,63.984,62.656,63.114,13214642
2015-02-02,62.843,63.429,61.956,63.01,12986883
2015-02-03,63.32,65.467,62.73,65.274,16435622
2015-02-04,65.041,65.174,63.89,64.101,12445419
2015-02-05,64.541,65.139,63.666,64.13,14247002
2015-02-06,64.25,64.429,63.176,63.48,8898176
2015-02-09,63.199,63.786,62.637,63.296,8178387
2015-02-10,63.46,65.157,63.101,64.85,15418417
2015-02-11,64.83,66.141,64.557,64.984,13947038
2015-02-12,65.003,65.607,64.451,65.247,8471785
2015-02-13,65.426,66.63,65.423,66.586,12968186
2015-02-17,66.516,67.371,65.944,67.137,11166673
2015-02-18,67.023,68.07,66.646,67.866,10313779
2015-02-19,67.86,68.714,67.574,67.8,10436454
2015-02-20,67.95,68.374,67.637,68.314,9421146
2015-02-23,68.22,68.314,67.143,67.406,9029188
2015-02-24,67.373,68.083,67.356,67.84,6073739
2015-02-25,67.807,68.794,67.807,68.333,6856710
2015-02-26,68.626,69.5,68.43,69.004,10849944
2015-02-27,69.081,69.429,67.819,67.844,11512858
2015-03-02,67.714,68.607,67.234,68.607,10186400
2015-03-03,68.346,68.457,67.507,67.816,7426300
2015-03-04,67.53,67.926,66.183,67.11,17453100
2015-03-05,67.463,67.464,66.42,66.807,11248300
2015-03-06,66.643,66.926,64.844,64.874,12888400
2015-03-09,64.99,65.093,62.829,63.661,18970700
2015-03-10,63.016,63.351,61.983,62.151,17946600
2015-03-11,62.24,63.94,62.24,62.884,16363200
2015-03-12,63.347,64.583,63.34,64.046,14654500
2015-03-13,63.854,64.057,62.367,62.629,10160500
2015-03-16,61.547,61.547,59.62,60.281,26796000
2015-03-17,59.713,60.694,59.384,59.789,18427500
2015-03-18,59.704,60.65,59.3,60.446,14634900
2015-03-19,60.46,61.211,60.256,60.744,11449200
2015-03-20,61.37,61.786,60.896,61.186,13641600
2015-03-23,60.89,61.156,60.33,60.714,7663600
2015-03-24,61.136,63.099,61.119,62.611,16888200
2015-03-25,62.684,62.691,60.244,60.25,21651700
2015-03-26,59.629,60.447,59.39,59.751,16038400
2015-03-27,59.33,59.847,58.573,59.253,15851500
2015-03-30,59.716,60.564,59.364,60.367,13272000
2015-03-31,60.11,60.42,59.456,59.527,14248605
2015-04-01,59.74,59.786,58.703,59.017,14639100
2015-04-02,59.071,59.607,58.861,59.154,9863700
2015-04-06,58.769,60.447,58.464,60.33,10730300
2015-04-07,60.497,60.849,60.043,60.494,9977716
2015-04-08,61.201,63.107,61.184,63.05,22327200
2015-04-09,62.891,63.136,62.114,62.786,13454875
2015-04-10,64.164,64.996,63.947,64.939,22366400
2015-04-13,67.214,69.286,67.057,67.811,44436700
2015-04-14,68.814,69.143,67.421,68.387,28641900
2015-04-15,68.704,68.704,67.364,67.923,42062027
2015-04-16,75.943,81.25,75.714,80.293,104500592
2015-04-17,79.779,82.143,79.714,81.65,58305800
2015-04-20,81.586,82.304,80.381,81.056,30764762
2015-04-21,81.234,81.484,79.8,80.063,15908102
2015-04-22,80.211,80.713,79.544,79.669,12085514
2015-04-23,79.656,80.343,78.956,79.866,12686800
2015-04-24,80.173,80.809,79.507,79.771,11045237
2015-04-27,80.293,81.786,80.23,80.869,15246700
2015-04-28,80.59,81.279,79.944,80.437,8826475
2015-04-29,80.07,81.056,79.644,80.407,9540300
2015-04-30,80.237,80.836,79.124,79.5,10565100
2015-05-01,79.736,79.967,78.894,79.576,8905400
2015-05-04,79.571,79.714,78.9,79.271,7966700
2015-05-05,81.239,82.443,80.757,80.793,27115900
2015-05-06,81.121,81.214,79.521,80.077,11500629
2015-05-07,80.114,80.794,79.457,80.749,10215016
2015-05-08,81.041,82.153,80.964,82.086,13827800
2015-05-11,82.324,84.857,82.186,84.279,23881900
2015-05-12,83.774,83.809,82.993,83.377,11906846
2015-05-13,83.404,84.197,82.691,82.873,11155725
2015-05-14,83.337,83.924,82.33,83.836,8898400
2015-05-15,86.364,88.349,85.756,87.607,37038589
2015-05-18,87.544,88.534,87.024,88.267,14807807
2015-05-19,88.927,89.786,87.81,88.069,19101306
2015-05-20,88.214,89.109,87.363,88.79,12757129
2015-05-21,89.08,89.571,88.181,89.003,12766600
2015-05-22,89.123,89.407,88.693,88.839,7465500
2015-05-26,88.874,89.061,87.786,87.993,9643228
2015-05-27,88.143,89.907,87.929,89.857,10506300
2015-05-28,89.714,89.856,88.93,89.507,7816508
2015-05-29,89.473,90.206,88.956,89.151,12712000
2015-06-01,88.837,89.121,87.944,89.003,9925832
2015-06-02,88.711,89.679,88.406,89.13,7526680
2015-06-03,89.243,89.733,88.644,88.809,6237700
2015-06-04,88.379,89.429,88.043,89.349,10073700
2015-06-05,89.214,90.54,89.126,90.46,11624200
2015-06-08,90.771,90.816,88.996,89.604,11148900
2015-06-09,89.334,92.714,89.334,92.45,21960379
2015-06-10,93.426,98.97,93.226,95.871,57098076
2015-06-11,96.89,96.919,94.087,95.094,26622190
2015-06-12,94.916,95.343,94.124,94.419,10266900
2015-06-15,92.857,93.591,91.659,93.431,19053300
2015-06-16,94.243,95.607,93.691,95.273,16042600
2015-06-17,95.133,95.133,93.957,94.271,9905000
2015-06-18,94.651,95.341,94.369,94.743,8962800
2015-06-19,96.184,96.419,93.821,93.871,19814200
2015-06-22,95.043,96.693,94.189,96.414,16732800
2015-06-23,96.336,97.39,95.75,97.313,15626436
2015-06-24,100.01,100.89,96.397,96.944,77138600
2015-06-25,95.429,96,93.459,94.891,41622700
2015-06-26,95.3,95.314,93.089,93.089,30314200
2015-06-29,91.506,92.913,91.117,92.231,24575600
2015-06-30,93.357,94.356,92.786,93.849,16880458
2015-07-01,94.806,95.239,93.219,93.636,14699300
2015-07-02,93.999,94.199,93.214,94.044,11053000
2015-07-06,93.473,94.929,93.34,94.571,11808300
2015-07-07,95.013,95.427,92.623,94.091,21572600
2015-07-08,93.471,93.996,92.284,93.507,12990600
2015-07-09,94.951,95.846,94.286,95.727,16730700
2015-07-10,97.527,98.503,96.9,97.229,21636300
2015-07-13,98.1,102.31,98.079,101.09,33204500
2015-07-14,101.27,101.64,99.65,100.37,19730410
2015-07-15,99.97,100.75,97.05,98.13,30800137
2015-07-16,111.02,116.49,107.68,115.81,63460900
2015-07-17,117.33,117.88,114.24,114.77,25136900
2015-07-20,114.7,114.7,110.14,110.55,22676900
2015-07-21,110.21,113.71,109.32,112.51,14085400
2015-07-22,112.14,113.88,110.56,111.5,10500500
2015-07-23,110.91,112.18,109.84,110.1,8306700
2015-07-24,111.55,111.68,108.9,109.34,8125000
2015-07-27,107.79,109.86,106.25,106.43,11302600
2015-07-28,107.29,107.94,103.88,106.9,11155900
2015-07-29,106.83,107.75,105.4,107.08,6695600
2015-07-30,106.4,111.9,105.4,111.56,14229100
2015-07-31,111.95,115,111.15,114.31,16349000
2015-08-03,114.6,114.6,111.78,112.56,10140090
2015-08-04,113.15,122.79,113,121.15,29653300
2015-08-05,125.62,129.29,122.71,123.71,26946400
2015-08-06,126.29,128.85,122.04,126.45,24694772
2015-08-07,126.42,126.6,121.3,123.52,17360600
2015-08-10,126.09,126.5,121.51,123.03,13424500
2015-08-11,120.01,123.76,120,122.74,11586078
2015-08-12,121.47,122.45,118.66,120.51,13881600
2015-08-13,120.99,125.73,119.34,123.73,15284300
2015-08-14,124.96,125,123,123.39,8667600
2015-08-17,123.14,125.7,122.59,125.36,9233800
2015-08-18,125.26,126.75,123.55,124.05,9381900
2015-08-19,123.5,123.7,121.5,122.06,10115200
2015-08-20,119.8,121.45,111.34,112.49,28045300
2015-08-21,106.2,110,102.75,103.96,33228200
2015-08-24,88.75,109.63,85.5,96.88,59934025
2015-08-25,107.75,107.88,101.5,101.52,37620700
2015-08-26,107.15,110.28,102.02,110.13,36164600
2015-08-27,114.94,118.25,113.02,117.66,37056000
2015-08-28,116.35,119.35,115.88,117.63,20240200
2015-08-31,115.24,117,113.76,115.03,17005500
2015-09-01,109.35,111.24,103.82,105.79,35977000
2015-09-02,109.31,109.5,100.3,105.44,39843200
2015-09-03,102.69,104.17,100.11,101.06,29546600
2015-09-04,98.05,99.93,97.34,98.79,24211900
2015-09-08,102.08,102.5,93.55,94.95,43479600
2015-09-09,96.51,102.79,95.52,99.18,35524400
2015-09-10,99.42,100.85,96.78,99.48,21023545
2015-09-11,98.57,100.85,97.23,97.51,17373900
2015-09-14,96.84,97.91,94.33,95.69,15545900
2015-09-15,95.22,99.65,93.61,99.16,22591000
2015-09-16,99.7,104.48,99.33,104.08,28058200
2015-09-17,103.67,107.5,101.83,104.21,25817651
2015-09-18,102,104.36,100.71,102.62,21715000
2015-09-21,103.3,103.77,99.56,100.3,17900600
2015-09-22,98.29,99.9,97,98.47,16717900
2015-09-23,98.6,99.74,97.66,98.07,10264540
2015-09-24,97.11,104,96.78,103.76,21241023
2015-09-25,105.3,105.45,101.57,102.24,19066600
2015-09-28,101.57,103.33,97.84,99.47,17020123
2015-09-29,99.63,100.63,96.85,98.35,17405900
2015-09-30,99.91,103.46,99.05,103.26,17027500
2015-10-01,102.91,106.11,101.12,105.98,17426900
2015-10-02,103.01,106.87,101.45,106.11,21526700
2015-10-05,107.48,112.28,105.76,111.25,21154831
2015-10-06,110.33,112.25,105.64,108.33,20836300
2015-10-07,108.84,109.78,106.75,108.1,12329535
2015-10-08,107.94,115.05,102.6,114.93,42831900
2015-10-09,114.11,115.83,112.44,113.33,22421100
2015-10-12,114.45,115.42,112.36,113.45,12617234
2015-10-13,112.85,113.72,108.78,109.73,17512100
2015-10-14,111.5,111.63,108.05,110.23,33231400
2015-10-15,103.77,104.88,99.1,101.09,48484300
2015-10-16,100.21,101.65,98.41,98.99,21340500
2015-10-19,98.07,103.62,96.26,101.69,29964714
2015-10-20,101.06,102.11,97.58,98.99,17345614
2015-10-21,99.67,100.34,97.01,97.96,13759500
2015-10-22,98.07,99.93,96.86,97.32,12786700
2015-10-23,97.61,101.56,97.27,100.04,18019800
2015-10-26,100.05,103.31,99.38,103.04,12234800
2015-10-27,102.58,104.72,101.23,103.07,12066400
2015-10-28,102.9,106.21,102.06,105.8,13093900
2015-10-29,105,106.91,104.75,105.12,9841400
2015-10-30,105.12,110.1,104.9,108.38,15571400
2015-11-02,109.2,109.37,106.3,107.64,11783846
2015-11-03,107.36,111.05,107.24,109.74,12484136
2015-11-04,110.36,114.28,109.39,114.05,17492017
2015-11-05,113.75,115.68,111.72,113.5,13814900
2015-11-06,113.39,114.8,112.05,114.06,10936600
2015-11-09,113.36,114,108.64,109.86,16154512
2015-11-10,108.86,112.84,108.01,112.7,11166300
2015-11-11,113.08,114.61,111.41,112.86,11039100
2015-11-12,112.52,115.25,108.2,108.92,17568100
2015-11-13,108.34,109.07,103.27,103.65,18819400
2015-11-16,102.97,111.65,101.86,111.35,19866100
2015-11-17,112.11,118.79,111.7,117.1,33016300
2015-11-18,117.94,121,116.1,120.63,23353500
2015-11-19,120.25,123.13,119.61,120.22,19253200
2015-11-20,120.85,124.07,119.21,123.84,17977000
2015-11-23,124.3,126.2,121.66,125.03,15726900
2015-11-24,123.67,124.66,120.03,123.31,18332800
2015-11-25,124.23,125.2,122.36,124.16,10980600
2015-11-27,123.85,126.39,123.59,125.44,6645400
2015-11-30,126.03,126.6,122.89,123.33,13894000
2015-12-01,124.47,125.57,122.42,125.37,12550755
2015-12-02,125.53,131.35,124.93,128.93,24091564
2015-12-03,129.62,132.2,126.39,126.81,26640119
2015-12-04,127,130.99,125.75,130.93,20250400
2015-12-07,131.19,133.27,122.75,125.36,23351600
2015-12-08,121.51,128.24,121.1,126.98,18591147
2015-12-09,127.7,128.78,122.33,124.2,17788700
2015-12-10,124.5,125.21,121.62,122.91,13474100
2015-12-11,121.45,123,118.6,118.91,16105300
2015-12-14,119.77,120.9,114.66,120.67,18729080
2015-12-15,121.93,123.3,118.54,118.6,11759900
2015-12-16,119.8,123,118.09,122.64,13180900
2015-12-17,123.97,126.35,122.42,122.51,17284800
2015-12-18,120.85,122.19,117.92,118.02,17948000
2015-12-21,119.51,119.59,115.66,116.63,11669900
2015-12-22,117.3,117.43,114.86,116.24,9683996
2015-12-23,116.91,118.56,115.78,118.16,9324300
2015-12-24,118.22,118.8,117.3,117.33,3541403
2015-12-28,117.26,117.35,113.85,117.11,8424276
2015-12-29,118.19,119.6,116.92,119.12,8159211
2015-12-30,118.95,119.02,116.43,116.71,7265859
2015-12-31,116.21,117.46,114.28,114.38,8451212
2016-01-04,109,110,105.21,109.96,18966876
2016-01-05,110.45,110.58,105.85,107.66,17081687
2016-01-06,105.29,117.91,104.96,117.68,31796077
2016-01-07,116.36,122.18,112.29,114.56,33102819
2016-01-08,116.33,117.72,111.1,111.39,16510280
2016-01-11,112.13,116.79,111.2,114.97,21920390
2016-01-12,116.11,117.78,115.08,116.58,14408124
2016-01-13,114.43,114.48,104.53,106.56,22765290
2016-01-14,105.65,109.25,101.21,107.06,21787978
2016-01-15,102.43,105.5,101.72,104.04,19399727
2016-01-19,106.57,110.14,105.55,107.89,35722700
2016-01-20,108.91,109.99,97.0501,107.74,50268996
2016-01-21,108.32,108.51,102.1,102.35,30262904
2016-01-22,104.723,104.99,99.22,100.72,26456633
2016-01-25,99.78,102.68,99,99.12,18582614
2016-01-26,99.74,100.55,94.85,97.83,21751087
2016-01-27,96.61,97.8495,90.59,91.15,25055260
2016-01-28,93.84,95.25,90.11,94.41,22227995
2016-01-29,92,94.39,90.63,91.84,18408413
2016-02-01,91.79,97.18,91.3,94.09,19479414
2016-02-02,95.54,96.65,90.73,91.49,21356813
2016-02-03,92.41,92.69,86.14,90.74,26792099
2016-02-04,89.5,91.25,86.54,89.71,17722148
2016-02-05,88.23,88.95,81.86,82.79,25519796
2016-02-08,80.57,84.7,79.95,83.32,23103531
2016-02-09,81.75,88.4,81.55,86.13,24951366
2016-02-10,89,92.21,87.42,88.45,20993982
2016-02-11,87.42,88.39,82.911,86.35,20776561
2016-02-12,86.64,89.72,85.26,87.4,18435205
2016-02-16,89,90.14,87.54,89.05,15007566
2016-02-17,90.13,94.77,89.64,94.76,16935596
2016-02-18,94.8,94.9,90.31,90.49,16104044
2016-02-19,89.98,91.4,88.03,89.23,14018725
2016-02-22,90.75,93.11,88.3,91.93,15571804
2016-02-23,91.4,92.49,89.05,89.12,11632144
2016-02-24,88.5,91.76,86.7,91.61,14668446
2016-02-25,91.08,94.81,90.21,94.53,16806436
2016-02-26,95.3,97.48,94.25,94.79,15671275
2016-02-29,94.81,97.2,93.34,93.41,11817677
2016-03-01,94.58,99.16,93.61,98.3,15695849
2016-03-02,98.01,99.48,95.9,97.61,17773324
2016-03-03,97.83,98.35,95.39,97.93,14676339
2016-03-04,98.76,102.22,98.32,101.59,21824194
2016-03-07,101,101.79,95.25,95.49,22612400
2016-03-08,95,98.28,94.5,96.23,13794892
2016-03-09,96.82,98.37,95,98,11560506
2016-03-10,98.18,99.74,95.45,97.36,17002063
2016-03-11,99.51,99.6,96.05,97.66,14274425
2016-03-14,97.2,99.42,97.17,98.13,11251874
2016-03-15,97.87,98.51,96.43,97.86,9691768
2016-03-16,97.53,99.73,97.5,99.35,12630530
2016-03-17,99.05,101.39,99,99.72,13824964
2016-03-18,100.5,102.41,100.01,101.12,15453454
2016-03-21,101.15,102.1,99.5,101.06,9578466
2016-03-22,100.48,101.52,99.2,99.84,9069905
2016-03-23,99.75,100.39,98.81,99.59,8313480
2016-03-24,98.64,98.85,97.07,98.36,10671139
2016-03-28,98.34,101.44,97.82,101.21,11560769
2016-03-29,101.08,104.33,101,104.13,15772942
2016-03-30,104.65,104.91,101.481,102.19,13426903
2016-03-31,102.43,103.53,101.05,102.23,8975060
2016-04-01,102.93,105.79,102.47,105.7,13169067
2016-04-04,105.9,105.92,103.2,104.35,10071561
2016-04-05,103.47,105.75,103.25,104.94,9329503
2016-04-06,105.3,106.44,104.25,104.83,8909734
2016-04-07,104.31,106.435,103.6,104.45,10020334
2016-04-08,105.12,105.326,102.82,103.81,7416291
2016-04-11,104.04,104.98,102.62,102.68,6756202
2016-04-12,103.15,107.22,102.21,106.98,11427540
2016-04-13,108,111.28,107.88,109.65,15289558
2016-04-14,110.01,111.64,109.15,110.42,8700678
2016-04-15,110.64,111.85,109.78,111.51,11063814
2016-04-18,109.9,110.7,106.02,108.4,21126820
2016-04-19,99.49,101.37,94.2,94.34,54127517
2016-04-20,94.34,96.98,93.14,96.77,24141366
2016-04-21,97.31,97.38,94.78,94.98,17952264
2016-04-22,94.847,96.69,94.21,95.9,13803230
2016-04-25,95.7,95.7461,92.8,93.56,13900691
2016-04-26,93.5,93.55,91.25,92.43,13366783
2016-04-27,92.18,92.5,90.21,91.04,11091372
2016-04-28,91.5,92.67,90.09,90.28,10299793
2016-04-29,90.5,90.56,88.21,90.03,13643179
2016-05-02,90.41,93.22,89.8901,93.11,11969979
2016-05-03,92.08,93.25,91.3,91.54,10420807
2016-05-04,91,92.16,90.35,90.79,7106826
2016-05-05,90.91,92.0775,89.25,89.37,9634676
2016-05-06,88.83,90.88,88.11,90.84,9754529
2016-05-09,90.73,91.828,89.9,90.55,8873461
2016-05-10,91.14,93.25,91.09,92.89,10853075
2016-05-11,92.4,92.59,89.9,90.02,10819495
2016-05-12,90.32,90.41,85.74,87.74,19038965
2016-05-13,87.39,88.59,86.26,87.88,10701813
2016-05-16,87.56,90,86.15,89.12,10774745
2016-05-17,89,90.87,88.172,88.63,10731199
2016-05-18,88.25,91.72,88.25,90.49,12669565
2016-05-19,90.16,91.27,88.3,89.55,10753197
2016-05-20,90.08,93.28,89.98,92.49,14073620
2016-05-23,92.98,95.2924,92.85,94.89,12944333
2016-05-24,95.98,99.14,95.75,97.89,20707473
2016-05-25,99,100.31,98.3,100.25,14702391
2016-05-26,103.21,104,101.38,102.81,16653195
2016-05-27,102.44,103.5,101.44,103.3,8397719
2016-05-31,102.95,103.45,102.13,102.57,7637655
2016-06-01,101.5,101.92,100.16,101.5,8084831
2016-06-02,101.39,102.15,100.77,101.25,7071914
2016-06-03,100.99,101,98.53,99.59,8480185
2016-06-06,100.29,101.071,99.72,100.74,6074483
2016-06-07,101.2,101.63,99.77,99.89,5808600
2016-06-08,100.02,100.28,97.6,97.86,8682830
2016-06-09,97.22,98.433,96.664,97.09,8276370
2016-06-10,94.88,95.35,93.28,93.75,12713653
2016-06-13,95.02,97.2,93.62,93.85,12827248
2016-06-14,94.16,95.8,93.27,94.12,7983309
2016-06-15,94.61,95.46,93.5,94.29,6960882
2016-06-16,94.18,95.56,93.2474,95.44,6844975
2016-06-17,95.75,95.77,94.2,94.45,6753109
2016-06-20,95.22,95.88,93.65,93.78,8012132
2016-06-21,93.87,93.88,90.77,90.99,14062617
2016-06-22,90.78,91.98,89.77,90,8264567
2016-06-23,90.62,91.68,88.15,91.66,9933035
2016-06-24,87.53,90.49,87.21,88.44,10250156
2016-06-27,87.88,88,84.81,85.33,12236666
2016-06-28,87.41,88.88,86.41,87.97,11209600
2016-06-29,89.67,91.97,88.7,91.06,11155523
2016-06-30,90.91,91.7201,89.9,91.48,8245061
2016-07-01,95,97,94.8,96.67,15031391
2016-07-05,95.2,101.27,93.31,97.91,25267612
2016-07-06,95.03,96,93.55,94.6,15147887
2016-07-07,94.7,95.38,93.18,95.1,9203829
2016-07-08,96,97.41,95.3,97.06,7472733
2016-07-11,96.19,96.869,94.3,94.67,12102984
2016-07-12,95.07,96.72,94.09,95.97,11467685
2016-07-13,96.26,96.72,94.8,96.43,8033018
2016-07-14,97,98.27,96.8,98.02,7642637
2016-07-15,98.52,98.7,97.41,98.39,8097508
2016-07-18,98.43,99.84,97.24,98.81,15016529
2016-07-19,85.43,86.75,84.5,85.84,55068179
2016-07-20,86.67,88.49,85.82,87.91,21722709
2016-07-21,88.3,88.38,85.21,85.99,14808709
2016-07-22,86.48,86.5,85.11,85.89,11008401
2016-07-25,85.73,87.87,85.01,87.66,13724022
2016-07-26,91.03,93.1,90.9,91.41,18229101
2016-07-27,91.5,92.06,90.1,92.04,7936012
2016-07-28,91.92,92.21,90.68,91.65,6030634
2016-07-29,91.19,91.749,90.59,91.24,5265313
2016-08-01,91.23,94.67,90.5,94.37,10480677
2016-08-02,94,94.08,92.18,93.56,9028774
2016-08-03,93.28,94.67,92.55,93.09,6229371
2016-08-04,93.2,93.7319,91.82,93.44,5472340
2016-08-05,93.77,97.74,93.56,97.05,17629740
2016-08-08,95.91,95.93,94,95.1,9324205
2016-08-09,95.12,95.81,93.48,93.99,8295503
2016-08-10,94.4,94.75,92.95,93.93,5924955
2016-08-11,94.6,96.33,94.37,95.89,7840264
2016-08-12,95.53,96.83,95.08,96.59,6325419
2016-08-15,96.83,96.91,95.24,95.31,6642826
2016-08-16,95.19,95.61,94.4,95.12,5891914
2016-08-17,94.94,96.93,94.85,96.37,7146843
2016-08-18,95.98,97.2168,95.17,96.16,6575855
2016-08-19,96.05,96.78,95.51,95.87,6388238
2016-08-22,95.67,96.13,94.95,95.26,5231420
2016-08-23,95.68,96.59,95.48,95.94,4976046
2016-08-24,96.13,96.36,94.91,95.18,5600945
2016-08-25,96.38,98.245,96.04,97.32,9900157
2016-08-26,97.33,97.95,96.57,97.58,5989829
2016-08-29,96.97,98.4497,96.57,97.3,7362297
2016-08-30,97.84,98.85,97.14,97.45,5609064
2016-08-31,97.48,97.88,96.76,97.45,4267601
2016-09-01,97.81,97.98,96.916,97.38,3644384
2016-09-02,97.9,98.18,97.01,97.38,3854923
2016-09-06,97.76,100.32,97.649,100.09,8016898
2016-09-07,100.11,100.19,98.42,99.16,6195560
2016-09-08,99.23,100.05,98.82,99.66,4519962
2016-09-09,99.06,99.39,96.5,96.5,6298888
2016-09-12,95.91,99.29,95.71,99.05,7353494
2016-09-13,97.17,98,95.33,96.09,11433953
2016-09-14,97.35,98.35,96.96,97.01,7832054
2016-09-15,97.23,97.97,96.53,97.34,4743296
2016-09-16,97.1,99.49,97.04,99.48,7558651
2016-09-19,99.9,100.35,97.82,98.06,8379646
2016-09-20,98.78,99.16,97.66,98.24,4070967
2016-09-21,96.9,97.1,93.26,94.87,18131729
2016-09-22,95.54,95.88,94.23,95.85,10204930
2016-09-23,95.75,96.97,95.43,95.94,5485510
2016-09-26,95.38,95.38,94.04,94.56,6230339
2016-09-27,95.04,97.64,95,97.07,8897673
2016-09-28,97.1,97.59,96.02,97.48,6263233
2016-09-29,97.31,98.31,96.6,96.67,5762915
2016-09-30,96.9,99.53,96.79,98.55,8983636
2016-10-03,98,103.39,98,102.63,14058544
2016-10-04,103.19,104.44,101.86,102.34,11260144
2016-10-05,103.5,106.97,103.43,106.28,11841958
2016-10-06,104.97,105.47,103.88,105.07,6409865
2016-10-07,103.98,106.5,103.55,104.82,8061756
2016-10-10,103.18,104.53,102.76,103.34,5774162
2016-10-11,102.31,102.9,99.86,100.59,8196565
2016-10-12,100.88,102.47,99.22,99.5,6836197
2016-10-13,98.01,100.5,97.63,100.25,7515608
2016-10-14,101.59,102.099,100.35,101.47,9015170
2016-10-17,100.5,100.73,98.38,99.8,18409581
2016-10-18,116.63,119.82,116.5,118.89,40791622
2016-10-19,118.25,122.45,118,121.87,21220453
2016-10-20,121.97,123.75,121.06,123.36,12571411
2016-10-21,122.5,127.85,122.31,127.5,17297432
2016-10-24,127.42,129.29,126.15,127.33,15677478
2016-10-25,126.52,128.06,125.75,126.51,8040153
2016-10-26,126.29,128.72,125.75,126.97,8039926
2016-10-27,127.43,128.18,125.93,126.47,6860807
2016-10-28,126.08,128.93,126.012,126.57,6907200
2016-10-31,126.85,126.9,124.4,124.87,6517512
2016-11-01,124.98,125.83,121.8,123.3,6978621
2016-11-02,122.83,124.07,121.83,122.34,4816526
2016-11-03,122.31,123.72,121.84,122.14,5041321
2016-11-04,122,123.43,121.62,122.03,5077719
2016-11-07,124.26,125.75,123.37,124.58,5479603
2016-11-08,124.12,125.81,123.22,124.34,4607453
2016-11-09,121.84,123.65,120.861,122.19,7484255
2016-11-10,122.76,122.97,113.7,115.42,18877781
2016-11-11,114.9,116.63,113.11,114.78,10970981
2016-11-14,114.75,115.9,110.68,113.38,9932379
2016-11-15,114.55,116.41,113.091,113.59,7445094
2016-11-16,112.96,116.12,111.81,115.19,5882458
2016-11-17,115.13,116.81,113.56,115.03,5896323
2016-11-18,115.73,116.42,113.51,115.21,6689103
2016-11-21,116.2,118.72,116.19,117.96,6955495
2016-11-22,118.32,119.46,116.98,118.04,6913447
2016-11-23,117.76,118.89,117.31,117.69,4474075
2016-11-25,117.64,118.39,117.18,117.41,1551828
2016-11-28,117.05,117.62,115.71,116.93,4898980
2016-11-29,117.3,119.18,117.132,117.51,6934041
2016-11-30,119,120.37,116.391,117,7528258
2016-12-01,117.52,118.68,113.95,117.22,8436826
2016-12-02,116.75,120.98,116.75,120.81,8794168
2016-12-05,120.73,120.75,118.4,119.16,7482725
2016-12-06,120.1,124.79,119.42,124.57,10951306
2016-12-07,124.48,125.75,123.25,125.39,7869794
2016-12-08,125.4,126.35,122.16,123.24,8564376
2016-12-09,123.78,124.3,121.73,122.88,4644500
2016-12-12,122.84,124.03,122.3,122.83,3876341
2016-12-13,123.51,125.09,122.781,123.78,5363292
2016-12-14,123.43,124.4,122.5,123.44,5846987
2016-12-15,123.44,127.43,122.95,125,7152600
2016-12-16,126.39,126.68,124.01,124.22,6974752
2016-12-19,124.3,126.44,122.87,125.45,4753771
2016-12-20,125.46,126.3,124.64,125.12,3868945
2016-12-21,125.53,127.737,125,126.5,6457772
2016-12-22,126.84,127.5,125.18,125.58,3996648
2016-12-23,125.61,126.28,125.08,125.59,1953422
2016-12-27,126.24,129.05,125.7,128.35,4971854
2016-12-28,129.07,129.07,125.76,125.89,4314250
2016-12-29,125.95,126.14,124.2,125.33,3432616
2016-12-30,126.24,126.57,123.6,123.8,4455351
2017-01-03,124.96,128.19,124.31,127.49,9348606
2017-01-04,127.49,130.17,126.55,129.41,7741520
2017-01-05,129.22,132.75,128.9,131.81,9219264
2017-01-06,132.08,133.88,129.81,131.07,10010073
2017-01-09,131.48,131.99,129.89,130.95,5465791
2017-01-10,131.27,132.22,129.29,129.89,5922917
2017-01-11,130.91,131.5,129.248,130.5,5542920
2017-01-12,130.63,130.85,128.5,129.18,5338324
2017-01-13,131.15,133.93,130.58,133.7,10397829
2017-01-17,135.04,135.4,132.09,132.89,10893423
2017-01-18,133.21,133.65,131.06,133.26,11413470
2017-01-19,142.01,143.46,138.25,138.41,23057474
2017-01-20,139.36,140.79,137.66,138.6,9365544
2017-01-23,138.65,139.49,137.31,137.39,6328507
2017-01-24,138.11,140.93,137.03,140.11,7629663
2017-01-25,140.8,141.39,139.05,139.52,7134881
2017-01-26,140.45,141.21,138.51,138.95,5217477
2017-01-27,139.46,142.49,139,142.47,7931612
2017-01-30,141.77,141.967,138.8,141.22,7816244
2017-01-31,140.55,141.83,139.7,140.71,3807769
2017-02-01,141.2,142.41,139.3,140.77,5779175
2017-02-02,140.61,141.04,139.05,139.2,3383142
2017-02-03,139.51,140.64,139.1,140.25,3512568
2017-02-06,140,141,139.16,140.97,3397185
2017-02-07,141.49,144.28,141.05,144,8157537
2017-02-08,143.57,145.07,142.56,144.74,6657131
2017-02-09,144.98,145.09,143.58,144.14,4486731
2017-02-10,144.68,145.299,143.97,144.82,5470533
2017-02-13,145.19,145.95,143.05,143.2,4638443
2017-02-14,143.2,144.11,140.05,140.79,7970478
2017-02-15,140.72,142.43,140.51,142.27,5218230
2017-02-16,142.42,142.44,141.07,142.01,2762012
2017-02-17,141.75,142.9,141.27,142.22,4028690
2017-02-21,142.99,143.38,141.81,142.6,3380678
2017-02-22,142.92,144,142.17,143.86,3329692
2017-02-23,144.45,144.49,141.52,142.77,4542214
2017-02-24,141.88,143.56,141.55,143.25,3240117
2017-02-27,143.12,143.92,142.38,143.41,3304433
2017-02-28,143.3,143.57,141.85,142.13,3646244
2017-03-01,142.84,143.26,142.1,142.65,4031422
2017-03-02,142.15,142.7,139.09,139.53,6044493
2017-03-03,139.69,140.91,138.26,139.14,5346320
2017-03-06,141,142.84,140.54,141.94,6992276
2017-03-07,141.99,142.4,140.38,141.43,4082728
2017-03-08,141.47,142.06,139.77,140.32,4003739
2017-03-09,140.04,141.24,139.74,140.53,2612880
2017-03-10,141.39,141.8,140.28,140.89,2878956
2017-03-13,140.846,143.71,140.321,143.52,4922432
2017-03-14,142.95,143.31,141.7,143.19,4660294
2017-03-15,144.2,145.52,143.23,145.25,5987198
2017-03-16,145.5,146.5,144.22,144.39,5286456
2017-03-17,144.05,145.76,143.4,145.11,5874910
2017-03-20,145.45,146.25,144.58,145.83,3421046
2017-03-21,146.75,147.7,142.1,142.42,7669753
2017-03-22,142.545,143.8,140.76,142.65,6486893
2017-03-23,142.14,142.89,141.26,141.84,3712625
2017-03-24,142.36,142.8,141.58,142.02,3443089
2017-03-27,140.83,144.39,140,144.06,4730838
2017-03-28,144.1,146.11,143.92,145.17,4504905
2017-03-29,145.5,147.18,144.909,146.47,3768620
2017-03-30,146.81,148.29,146.53,148.06,4404596
2017-03-31,148,148.225,147.33,147.81,3809874
2017-04-03,146.7,148.005,145.74,146.92,4609336
2017-04-04,146.84,147.09,144.89,145.5,4063782
2017-04-05,146.19,146.25,143.26,143.62,4492948
2017-04-06,144,144.14,143.01,143.74,3257313
2017-04-07,143.79,143.89,142.71,143.11,3040506
2017-04-10,143.04,144.65,141.21,143.85,5613225
2017-04-11,144.28,144.54,141.98,144.35,4621451
2017-04-12,144.85,145.74,143.55,143.83,4212820
2017-04-13,144.25,144.55,142.76,142.92,3490225
2017-04-17,144.43,147.32,144.43,147.25,12744725
2017-04-18,147.34,147.4,140,143.36,19531842
2017-04-19,143.37,144,138.66,139.76,12170308
2017-04-20,140.3,141.8,139.27,141.18,7189450
2017-04-21,141.39,143.03,140.903,142.87,6057043
2017-04-24,143.61,144.5,143.4,143.83,4793850
2017-04-25,147.46,153.52,146.22,152.16,20659801
2017-04-26,151.53,152.16,148.9,150.17,9265387
2017-04-27,150.6,153.49,149.3,153.08,7706510
2017-04-28,152.71,152.97,150.94,152.2,6366247
2017-05-01,151.91,157.7,151.61,155.35,9018167
2017-05-02,155.875,156.5,154.61,156.45,5219159
2017-05-03,156.29,156.54,154.88,155.59,3928713
2017-05-04,155.59,157.9,154.55,157.25,5556871
2017-05-05,158.55,158.59,155.9,156.6,5341735
2017-05-08,156.55,157.64,155.3,156.38,4816603
2017-05-09,156.1,157.85,155.97,157.46,3908696
2017-05-10,157.82,161.1,156.56,160.28,6862319
2017-05-11,160.33,160.52,157.55,158.53,5674300
2017-05-12,159.11,160.84,158.51,160.81,5089706
2017-05-15,160.25,161.78,159.76,160.02,4962679
2017-05-16,160.5,161.18,159.33,159.41,3453066
2017-05-17,158.09,158.78,153,153.2,8163744
2017-05-18,153.61,156.89,153.24,155.7,6802670
2017-05-19,156.15,158.05,155.91,157.02,4065588
2017-05-22,157.86,158.6,156.43,157.16,3736911
2017-05-23,157.75,158.31,156.8,157.95,3366057
2017-05-24,158.35,158.48,157.17,157.75,2988048
2017-05-25,161,164.1,160.55,163.05,8547378
2017-05-26,162.84,163.05,161.12,162.43,4826892
2017-05-30,163.6,164.75,162.71,163.22,4824661
2017-05-31,163.61,164,160.74,163.07,5340488
2017-06-01,163.52,163.932,161.7,162.99,3887094
2017-06-02,163.42,165.36,162.8,165.18,4253560
2017-06-05,165.49,165.5,163.43,165.06,3869116
2017-06-06,164.95,166.82,164.51,165.17,4373398
2017-06-07,165.6,166.4,164.409,165.61,3351097
2017-06-08,166.12,166.87,164.84,165.88,3703068
2017-06-09,166.27,166.27,154.5,158.03,10285486
2017-06-12,155.3,155.53,148.31,151.44,14095158
2017-06-13,154.38,155.68,150.13,152.72,8475922
2017-06-14,154.34,155.615,150.28,152.2,6455046
2017-06-15,149.44,152.56,147.3,151.76,7016667
2017-06-16,151.45,153.53,150.39,152.38,6810591
2017-06-19,154.29,155.58,152.41,153.4,6537074
2017-06-20,153.68,154.5,151.4,152.05,4876701
2017-06-21,152.5,155.38,152.26,155.03,5803446
2017-06-22,155.13,155.2,153.7,154.89,3765667
2017-06-23,155.01,158.19,153.76,158.02,6248280
2017-06-26,158.78,159.97,156.56,157.5,6009010
2017-06-27,156.62,156.978,150.72,151.03,7418658
2017-06-28,151.64,154.2,150.12,153.41,5585878
2017-06-29,152.82,152.82,148,150.09,7140590
2017-06-30,149.76,150.71,148.42,149.41,5210424
2017-07-03,149.8,150.45,145.8,146.17,3908215
2017-07-05,146.58,148.26,145.58,147.61,4621713
2017-07-06,146.13,147.27,144.25,146.25,5483985
2017-07-07,146.65,150.75,146.65,150.18,5509947
2017-07-10,150.34,153.23,149.65,152.67,5355156
2017-07-11,152.37,155.23,151.55,154.33,4891361
2017-07-12,155.77,158.8,155.77,158.75,8470129
2017-07-13,158.51,160.13,156.98,158.21,6694463
2017-07-14,159.3,161.35,157.97,161.12,5524000
2017-07-17,162.91,163.55,160.02,161.7,16884715
2017-07-18,176.12,185,174.24,183.6,41531337
2017-07-19,182.97,187.17,181.75,183.86,17340884
2017-07-20,183.84,185.92,182.7,183.6,7873655
2017-07-21,182.72,191.5,182.71,188.54,9258728
2017-07-24,188.685,190.25,187.01,187.91,8789945
2017-07-25,187.79,188.66,185.81,186.97,5371509
2017-07-26,187.7,189.704,187.51,189.09,4466980
2017-07-27,189.89,190,179.38,182.68,11215577
2017-07-28,182,185.03,181.18,184.03,6200383
2017-07-31,184.26,184.974,180.65,181.66,4866224
2017-08-01,182.49,184.62,181.43,182.03,5107647
2017-08-02,182.22,182.57,177.815,180.74,5760221
2017-08-03,180.53,181.225,178.02,179.23,4624583
2017-08-04,179.6,181,178.5,180.27,4488923
2017-08-07,181,182.27,179.1,181.33,4608541
2017-08-08,181.37,181.91,177.45,178.36,5983367
2017-08-09,171.43,175.96,170.01,175.78,9662857
2017-08-10,174.03,174.45,167.6,169.14,9625864
2017-08-11,169.86,172.58,169,171.4,5021064
2017-08-14,169.8,172.45,168.8,171,7464420
2017-08-15,171.53,171.88,168.25,168.5,5532034
2017-08-16,167.5,170.5,166.25,169.98,7009525
2017-08-17,169.23,170.58,165.72,166.09,5193581
2017-08-18,165.95,169.97,165.8,166.54,7382862
2017-08-21,166.91,168.99,164.23,166.76,6475331
2017-08-22,167.76,169.93,167.04,169.34,4881627
2017-08-23,168.35,169.64,166.7,169.06,4630335
2017-08-24,169.86,171.236,166.15,168.13,5358728
2017-08-25,168.58,168.75,165.5,165.95,4060428
2017-08-28,166.43,168.67,165.6,167.12,3649357
2017-08-29,165,169.68,164.73,168.81,4618047
2017-08-30,169.5,174.85,169.37,174.69,8027699
2017-08-31,175.45,176.24,173.86,174.71,6932169
2017-09-01,175.55,176.48,173.92,174.74,3810702
2017-09-05,173.4,175.88,172.44,174.52,4595381
2017-09-06,175.25,179.46,173.73,179.25,8739665
2017-09-07,178.8,180.35,177.1,179,6018145
2017-09-08,178.45,180.39,176.25,176.42,4589431
2017-09-11,178.1,182.47,178.03,181.74,5974140
2017-09-12,182.55,185.33,180.644,185.15,6681664
2017-09-13,184.07,184.5,182.55,183.62,4312456
2017-09-14,183.39,185.288,182.07,182.63,4501233
2017-09-15,182.73,184.93,181.43,182.35,5584364
2017-09-18,183.61,185.45,182.73,184.62,5355969
2017-09-19,184.98,186.23,184.17,185.68,4963492
2017-09-20,186.1,186.5,183.2,185.51,4616719
2017-09-21,185.82,189.95,184.51,188.75,7145396
2017-09-22,188.4,189.85,186.39,187.35,5460749
2017-09-25,186.46,186.55,177.7,178.55,9361920
2017-09-26,180.7,180.95,176.55,179.38,5599990
2017-09-27,181.01,183.34,180.7,181.97,4988975
2017-09-28,181.25,181.95,179.36,180.69,4074490
2017-09-29,180.73,182.9,180.65,181.26,4225974
2017-10-02,182.11,182.8,176.58,177.01,7336120
2017-10-03,177.65,179.7,177.55,179.19,3952363
2017-10-04,181.41,186.7,181.25,184.45,9194463
2017-10-05,185.65,194.49,184.49,194.39,19369576
2017-10-06,194.3,198.92,192.05,198.02,15329316
2017-10-09,199.1,199.4,196.56,196.87,6966741
2017-10-10,197.85,198.3,192.1,195.08,6231326
2017-10-11,195.57,196.22,193.81,194.95,6438296
2017-10-12,196.75,198.62,194.71,195.86,7766761
2017-10-13,199.7,200.82,197.187,199.49,12051411
2017-10-16,201.95,202.83,197.86,202.68,21892982
2017-10-17,200.11,204.38,197.77,199.48,23857450
2017-10-18,199.99,200.01,194.25,195.54,11188582
2017-10-19,193.01,195.25,191.16,195.13,7031123
2017-10-20,195.9,196.38,193.77,194.16,5990246
2017-10-23,194.17,194.9,191.035,192.47,6976929
2017-10-24,192.75,196.735,191.4,196.02,7056627
2017-10-25,195.38,197.055,193.01,193.77,5313152
2017-10-26,194.66,197.61,194.08,195.21,5174664
2017-10-27,197.2,200.65,196.22,199.54,8122893
2017-10-30,199.69,201.099,197.072,198.37,5439563
2017-10-31,198.21,198.59,195.218,196.43,5518595
2017-11-01,197.24,199.199,196,198,5017420
2017-11-02,197.45,199.44,197.09,199.32,3606332
2017-11-03,199.8,200.55,197.99,200.01,3678829
2017-11-06,200,202.48,198.09,200.13,5845318
2017-11-07,200,200,194.8,195.89,6462740
2017-11-08,196,197.09,194.74,196.44,4233611
2017-11-09,194.46,194.49,190.81,193.9,5964989
2017-11-10,191.61,192.59,189.5,192.02,6620920
2017-11-13,191.12,196.05,191,195.08,4605289
2017-11-14,193.64,195.88,193,195.69,3442489
2017-11-15,194.54,195.42,191.53,192.12,4199188
2017-11-16,194.33,197.7,193.75,195.51,5671070
2017-11-17,195.74,195.95,192.65,193.2,3904611
2017-11-20,193.3,194.32,191.9,194.1,3748932
2017-11-21,195.04,197.52,194.971,196.23,4620234
2017-11-22,196.58,196.75,193.63,196.32,5892907
2017-11-24,196.65,196.9,195.33,195.75,2160535
2017-11-27,195.56,195.85,194,195.05,3200859
2017-11-28,195.34,199.68,194.01,199.18,6977358
2017-11-29,198.91,199.029,184.32,188.15,14181985
2017-11-30,190.31,190.86,186.68,187.58,6616994
2017-12-01,186.99,189.8,185,186.82,6216257
2017-12-04,189.36,189.72,178.38,184.04,9067029
2017-12-05,183.5,188.14,181.19,184.21,5782028
2017-12-06,183.38,186.484,182.88,185.3,5358665
2017-12-07,185.71,187.34,183.22,185.2,4656805
2017-12-08,186.5,189.42,186.3,188.54,4964646
2017-12-11,187.85,189.42,185.91,186.22,5255611
2017-12-12,186.01,187.85,184.818,185.73,4258447
2017-12-13,186.1,188.69,185.41,187.86,4702235
2017-12-14,187.98,192.64,187.2,189.56,7762858
2017-12-15,189.61,191.43,188.01,190.12,7279782
2017-12-18,191.2,191.65,188.9,190.42,5008537
2017-12-19,190.18,190.298,185.75,187.03,7025786
2017-12-20,187.94,189.11,185.26,188.82,6408553
2017-12-21,189.44,190.95,187.58,188.62,4055537
2017-12-22,188.33,190.95,186.8,189.94,3848680
2017-12-26,189.78,189.8,186.4,187.76,3044701
2017-12-27,187.8,188.1,185.22,186.24,3996611
2017-12-28,187.18,194.49,186.85,192.71,10097855
2017-12-29,192.51,193.95,191.22,191.96,5180999
2018-01-02,196.1,201.65,195.42,201.07,10952410
2018-01-03,202.05,206.21,201.5,205.05,8587751
2018-01-04,206.2,207.05,204.001,205.63,6022038
2018-01-05,207.25,210.02,205.59,209.99,7011226
2018-01-08,210.02,212.5,208.44,212.23,5551289
2018-01-09,212.11,212.98,208.59,209.31,6112009
2018-01-10,207.57,213.64,206.91,212.52,5948420
2018-01-11,214.29,217.75,213.35,217.24,7655519
2018-01-12,217.18,222.55,216,221.23,8192598
2018-01-16,224.24,226.07,217.2,221.53,13496135
2018-01-17,221,221.15,216.32,217.5,9072041
2018-01-18,220.34,220.58,216.55,220.33,8212474
2018-01-19,222.75,223.49,218.5,220.46,10501930
2018-01-22,222,227.785,221.2,227.58,17220473
2018-01-23,255.05,257.71,248.02,250.29,27653358
2018-01-24,250.88,261.71,249.311,261.3,17195070
2018-01-25,263,272.3,260.23,269.7,15314460
2018-01-26,271.485,274.6,268.76,274.6,10934874
2018-01-29,274.2,286.81,273.92,284.58,17379007
2018-01-30,277,282.73,272.7,278.8,12061656
2018-01-31,281.94,282.289,269.58,270.3,11659123
2018-02-01,266.41,271.95,263.38,265.07,9655785
2018-02-02,263,270.62,262.71,267.43,9046678
2018-02-05,262,267.8,250.03,254.26,11837498
2018-02-06,247.7,266.7,245,265.72,12595801
2018-02-07,266.58,272.45,264.325,264.619,8732032
2018-02-08,267.08,267.62,250.02,250.1,9274488
2018-02-09,253.85,255.8,236.11,249.47,16900225
2018-02-12,252.14,259.15,249,257.99,8519041
2018-02-13,257.29,261.41,254.7,258.27,6805993
2018-02-14,266,269.88,266,266,10960249
2018-02-15,270.03,280.5,267.63,280.31,10725723
2018-02-16,278.73,281.8,275.69,278.52,8303594
2018-02-20,277.74,285.812,276.61,278.55,7755201
2018-02-21,282.07,286.64,280.01,281.04,9349753
2018-02-22,283.88,284.5,274.45,278.14,8880165
2018-02-23,281,286,277.81,285.93,7293721
2018-02-26,288.75,295.648,287.01,294.16,10257606
2018-02-27,294.77,297.36,290.59,290.61,9416489
2018-02-28,293.1,295.75,290.78,291.38,7653454
2018-03-01,292.75,295.25,283.83,290.39,11932051
2018-03-02,284.65,301.18,283.23,301.05,13345313
2018-03-05,302.85,316.91,297.6,315,18986099
2018-03-06,319.88,325.79,316.5,325.22,18525844
2018-03-07,320,323.74,314.55,321.16,17132222
2018-03-08,322.2,322.918,314.13,317,11340066
2018-03-09,321.33,331.44,320.23,331.44,14500219
2018-03-12,333.56,333.98,318.6,321.3,20369152
2018-03-13,323.87,325.841,313.278,315.88,12917224
2018-03-14,318.16,323.88,317.7,321.55,10475073
2018-03-15,323.17,323.4,318.14,321.09,5642883
2018-03-16,321.42,324.11,318.37,318.45,7333734
2018-03-19,315.8,317,307.34,313.48,9925162
2018-03-20,313.26,319.5,312.8,317.5,5991945
2018-03-21,316.35,319.4,314.511,316.48,5263911
2018-03-22,313.07,314.12,305.66,306.7,8063305
2018-03-23,307.41,310.73,300.36,300.94,9529948
2018-03-26,309.36,321.03,302,320.35,11988274
2018-03-27,322.49,322.9,297,300.69,12068632
2018-03-28,298.39,298.8,281.61,285.77,18972912
2018-03-29,287,295.35,275.9,295.35,19145522
2018-04-02,291.94,292.87,275.05,280.29,13405760
2018-04-03,285.45,291.25,278.01,283.67,12694862
2018-04-04,273.63,290.31,271.224,288.94,12913978
2018-04-05,293.15,299.16,289.11,293.97,10655178
2018-04-06,289.1,298.85,285.65,288.85,11444777
2018-04-09,291.77,299.55,289.12,289.93,9853564
2018-04-10,297.68,298.95,291.69,298.07,10719097
2018-04-11,303.67,311.64,301.82,303.67,14877429
2018-04-12,309.719,311.13,306.75,309.25,10249403
2018-04-13,317.29,317.49,308.23,311.65,12046573
2018-04-16,315.99,316.1,304,307.78,20307921
2018-04-17,329.66,338.62,323.77,336.06,33866456
2018-04-18,336.3,338.82,331.1,334.52,11221139
2018-04-19,332.88,335.31,326.77,332.7,8438825
2018-04-20,332.22,336.51,326,327.77,9158655
2018-04-23,329.15,331.22,317.08,318.69,8968015
2018-04-24,319.217,320.249,302.31,307.02,13893217
2018-04-25,306.37,309.98,292.615,305.76,14919698
2018-04-26,310,316.63,305.58,313.98,9266699
2018-04-27,316.25,317.45,306.5,311.76,7074384
2018-04-30,311.07,317.88,310.118,312.46,6088787
2018-05-01,310.36,313.48,306.69,313.3,6036639
2018-05-02,311.65,317.1,310.403,313.36,5697120
2018-05-03,312.59,312.59,305.73,311.69,6135828
2018-05-04,308.71,320.98,307.67,320.09,8209513
2018-05-07,321.995,329.023,319.34,326.26,7117823
2018-05-08,325.9,327.348,323.05,326.89,4735738
2018-05-09,328.79,331.95,327.51,330.3,5633444
2018-05-10,331.5,332.055,327.344,329.6,5302254
2018-05-11,329.65,331.26,324.87,326.46,4589731
2018-05-14,327.25,330.504,327.04,328.53,4089800
2018-05-15,325.94,326.94,322.434,326.13,4746096
2018-05-16,326.28,329.72,325.14,328.19,3671690
2018-05-17,327.53,330.45,323.173,325.22,4935708
2018-05-18,324.9,326.42,322.8,324.18,3577717
2018-05-21,327.11,331.88,325.45,331.82,6657326
2018-05-22,334.05,336.63,331.15,331.62,5964448
2018-05-23,329.04,345,328.09,344.72,10049147
2018-05-24,344.34,354,341.12,349.29,14758553
2018-05-25,349.9,354.36,348.83,351.29,7817400
2018-05-29,351.5,356.1,346.71,349.73,9717921
2018-05-30,352.37,354,349.26,353.54,5685531
2018-05-31,353.8,355.53,350.21,351.6,6921687
2018-06-01,353.88,359.99,352.82,359.93,7112292
2018-06-04,362.685,363,355.51,361.81,7681995
2018-06-05,363.32,369.83,361.412,365.8,8358045
2018-06-06,367.785,369.68,363.33,367.45,7712302
2018-06-07,368.54,368.7,357.8,361.4,8278040
2018-06-08,358.06,362.39,356.25,360.57,5225736
2018-06-11,361.88,365.67,360.91,361.45,4432445
2018-06-12,363.6,365.98,362,363.83,4290969
2018-06-13,367.53,384.254,364.11,379.93,18222799
2018-06-14,384.27,395.03,383.25,392.87,14598333
2018-06-15,390.71,398.86,387.51,391.98,13588114
2018-06-18,387.72,393.16,386.5,390.4,6824794
2018-06-19,389.5,405.29,388.5,404.98,16697104
2018-06-20,415.15,419.468,409.6,416.76,16494572
2018-06-21,421.38,423.206,406.37,415.44,18389936
2018-06-22,419.98,420.5,409.651,411.09,10428621
2018-06-25,404.69,405.99,378.75,384.48,22490922
2018-06-26,393.28,404.78,389.05,399.39,15191157
2018-06-27,407.56,411.587,390,390.39,16541426
2018-06-28,395,396.9,387.1,395.42,12219888
2018-06-29,399.19,401.33,390.55,391.43,9252511
2018-07-02,385.45,398.38,380,398.18,8142457
2018-07-03,399.49,399.98,389.5,390.52,5280344
2018-07-05,393.8,399.24,390.86,398.39,8448937
2018-07-06,397.45,408.65,395.523,408.25,8629606
2018-07-09,415.95,419.12,411.1,418.97,11127477
2018-07-10,417.24,419.44,413.08,415.63,9382944
2018-07-11,411.34,419.77,410.6,418.65,9713904
2018-07-12,415.155,416.79,407.8,413.5,12743273
2018-07-13,409.19,410,395.081,395.8,15747266
2018-07-16,398.98,403.355,391.75,400.48,22959984
2018-07-17,346.95,385,344,379.48,58410362
2018-07-18,381.24,383.13,372.355,375.13,21746266
2018-07-19,371.06,375.749,363,364.23,16878681
2018-07-20,364.92,370.5,360.14,361.05,15113740
2018-07-23,359.145,363.9,353.6,362.66,11505232
2018-07-24,366.94,367.4,354.56,357.32,12851457
2018-07-25,357.57,363.28,355.65,362.87,8516248
2018-07-26,358.19,365.54,356.625,363.09,6993684
2018-07-27,366.85,367,351.65,355.21,8949491
2018-07-30,351.93,352.03,334.02,334.96,18260710
2018-07-31,331.51,342.5,328,337.45,14085369
2018-08-01,335.87,344.41,334.02,338.38,7790477
2018-08-02,337.23,345,334.71,344.5,7131328
2018-08-03,347.75,347.86,338.477,343.09,8848367
2018-08-06,342.865,351.98,341.74,350.92,8198076
2018-08-07,353.23,357.31,349.01,351.83,7970930
2018-08-08,352.21,352.29,346.61,347.61,5402465
2018-08-09,347.96,352.439,345.816,349.36,4820313
2018-08-10,346.91,349.1,344.423,345.87,4337481
2018-08-13,339.89,347.19,339.07,341.31,6893649
2018-08-14,342.09,342.41,336.25,337.49,5805182
2018-08-15,334.03,335.496,321,326.4,11784485
2018-08-16,329.9,331.17,321.214,322.44,6689733
2018-08-17,319.01,324.365,312.96,316.78,10407908
2018-08-20,314.64,331.6,310.928,327.73,13591100
2018-08-21,331,341.5,329.7,338.02,14783246
2018-08-22,338.49,346.21,337.406,344.44,8930669
2018-08-23,348.11,350.08,337.65,339.17,11336425
2018-08-24,346,359.15,344.541,358.82,14729137
2018-08-27,367.145,374.49,360,364.58,17427304
2018-08-28,367.23,369.99,360.38,368.49,9222617
2018-08-29,367.2,369.86,362.91,368.04,8118734
2018-08-30,365,376.809,363.54,370.98,10981013
2018-08-31,370.66,376,367.077,367.68,7943443
2018-09-04,366.47,368.88,361.26,363.6,7605161
2018-09-05,360,363.39,335.83,341.18,13092847
2018-09-06,347.44,356,341.99,346.46,13050156
2018-09-07,342.2,355.75,341.25,348.68,9105817
2018-09-10,352.27,352.5,343.08,348.41,5752184
2018-09-11,344.67,356.15,343.9,355.93,6198063
2018-09-12,359.08,370.43,356.24,369.95,10480769
2018-09-13,371.91,374.09,366.84,368.15,8366122
2018-09-14,368.55,371.09,363.46,364.56,4756426
2018-09-17,364.22,367.33,349.57,350.35,7071945
2018-09-18,353.67,368.15,351.56,367.65,10413981
2018-09-19,373.95,377.61,359.17,366.96,11876841
2018-09-20,370.26,370.26,363.17,365.36,6768086
2018-09-21,366.59,372.22,360.74,361.19,11930568
2018-09-24,359,373.64,354.33,369.61,9322522
2018-09-25,370.23,371.34,364.492,369.43,6799816
2018-09-26,373.59,382,370.88,377.88,13799728
2018-09-27,379.87,383.2,376,380.71,7326246
2018-09-28,379.24,380.8,373.73,374.13,7114878
2018-10-01,375.85,386.11,375.59,381.43,8376560
2018-10-02,384.38,386.8,373.83,377.14,8638717
2018-10-03,378.53,380.93,374.881,377.05,5798605
2018-10-04,375.88,375.92,360.4,363.65,9074350
2018-10-05,359.77,363.5,343,351.35,13522957
2018-10-08,345.18,352.945,338.11,349.1,12375496
2018-10-09,348.48,358.72,347.09,355.71,8754990
2018-10-10,353.52,355.15,325.39,325.89,17183120
2018-10-11,324.94,334.2,315.81,321.1,16082056
2018-10-12,339.57,341.3,328.9,339.56,14870830
2018-10-15,337.63,339.206,326.93,333.13,11214956
2018-10-16,337.24,347.95,330.555,346.4,20156418
2018-10-17,378.33,380,356.5,364.7,32610947
2018-10-18,360.673,362.2,346.05,346.71,18461040
2018-10-19,351,355.8,332.2,332.67,16717233
2018-10-22,333.1,335.8,320.34,329.54,17097175
2018-10-23,318,336.58,316.77,333.16,14907326
2018-10-24,332.28,333,300.73,301.83,19039297
2018-10-25,307.12,319.94,305.25,312.87,13346921
2018-10-26,300.51,313.99,292.3,299.83,19616041
2018-10-29,305.26,307.89,275.4,284.84,21698841
2018-10-30,275.57,290.525,271.209,285.81,23685702
2018-10-31,297.77,311.5,295.05,301.78,20360342
2018-11-01,304.59,318.45,296.67,317.38,15121450
2018-11-02,318,321.88,308.33,309.1,13404646
2018-11-05,311.1,317.53,303.74,315.44,10283044
2018-11-06,314.76,320.22,305.3,310.84,9710424
2018-11-07,312.9,328.56,311,327.5,13328328
2018-11-08,328,332.05,316.61,317.92,11023853
2018-11-09,311.07,312.98,298.01,303.47,13480792
2018-11-12,300,302.49,290.63,294.07,10924827
2018-11-13,295,303.55,289.1,294.4,12232162
2018-11-14,300.4,301.84,278.297,286.73,16853574
2018-11-15,285.51,292.5,282.16,290.06,9967098
2018-11-16,287.14,291.72,281,286.21,9099485
2018-11-19,283.79,285.09,269.15,270.6,12993797
2018-11-20,254.63,276.34,250,266.98,16693809
2018-11-21,274.42,275.34,261.51,262.13,11023037
2018-11-23,260.11,265.5,256.84,258.82,5245123
2018-11-26,260.55,266.25,253.8,261.43,12498560
2018-11-27,259.24,269.08,256.14,266.63,11149501
2018-11-28,271.98,284,263.34,282.65,14801333
2018-11-29,282.32,290.49,275.5,288.75,15431538
2018-11-30,288,290.81,283.061,286.13,11860117
2018-12-03,293.19,298.72,284.58,290.3,14117370
2018-12-04,288.13,295.74,274.72,275.33,12800586
2018-12-06,268.33,283.22,267.14,282.88,13074324
2018-12-07,282.48,284.209,263.38,265.14,12466711
2018-12-10,264.19,271.18,260.609,269.7,9605553
2018-12-11,274.08,274.5,262.76,265.32,9843199
2018-12-12,267.66,281.77,266.48,274.88,11456716
2018-12-13,277.64,279.32,271.85,276.02,8379292
2018-12-14,271.81,277.667,265,266.84,9915319
2018-12-17,266.51,272.98,261.075,262.8,9634734
2018-12-18,263.3,275.75,263.29,270.94,10350079
2018-12-19,269.96,280.87,263.77,266.77,13788448
2018-12-20,264.64,269.9,251.88,260.58,16792928
2018-12-21,263.83,264.5,241.29,246.39,21397595
2018-12-24,242,250.65,233.68,233.88,9547616
2018-12-26,233.92,254.5,231.23,253.67,14402735
2018-12-27,250.11,255.59,240.1,255.565,12235217
2018-12-28,257.94,261.914,249.8,256.08,10987286
2018-12-31,260.16,270.1,260,267.66,13508920
2019-01-02,259.28,269.75,256.58,267.66,11679528
2019-01-03,270.2,275.79,264.43,271.2,14969647
2019-01-04,281.88,297.8,278.54,297.57,19330102
2019-01-07,302.1,316.8,301.65,315.34,18620116
2019-01-08,319.98,320.593,308.01,320.27,15359180
2019-01-09,317.71,323.351,313.5,319.96,13343152
2019-01-10,314.57,325.37,312.5,324.66,13472475
2019-01-11,330.96,341.09,328.52,337.59,19500429
2019-01-14,334.24,335.48,329.13,332.94,10499582
2019-01-15,349.6,357.22,347,354.64,21181234
2019-01-16,354,358.85,348.11,351.39,15385548
2019-01-17,349.5,355.79,346.41,353.19,18871195
2019-01-18,351.97,353,336.73,339.1,26621040
2019-01-22,334.89,336.88,321.03,325.16,17941416
2019-01-23,328.25,331.75,318.6,321.99,13480138
2019-01-24,320.6,331.8,319,326.67,11131627
2019-01-25,328.72,340,328.51,338.05,11166609
2019-01-28,334.7,336.3,328.88,335.66,8652082
2019-01-29,335.87,338.22,328.151,328.9,7655189
2019-01-30,332.75,341.78,330.8,340.66,9234530
2019-01-31,339.68,345.99,338.092,339.5,8535517
2019-02-01,337.18,346.84,336.5,339.85,9827760
2019-02-04,342.6,352,341.3,351.34,9051387
2019-02-05,353.2,360,352.9,355.81,9046623
2019-02-06,357,357.04,347.19,352.19,6717662
2019-02-07,347.9,348.75,339.02,344.71,7864529
2019-02-08,338,348,338,347.57,7561391
2019-02-11,350,352.87,344.81,345.73,5454863
2019-02-12,348.09,360,346.52,359.97,10429399
2019-02-13,357.3,359.6,350.28,351.77,10559146
2019-02-14,351.75,360.45,348.33,359.07,9295338
2019-02-15,358.47,364.4,355.5,356.87,9229980
2019-02-19,355.8,365,355.32,361.92,7396559
2019-02-20,364.85,366.71,356.7,359.91,8110741
2019-02-21,360.03,362.85,353.88,356.97,6227897
2019-02-22,360.34,366.13,360.05,363.02,7088214
2019-02-25,367.01,371.49,363.79,363.91,7569320
2019-02-26,362.98,365.7,359.33,364.97,4944593
2019-02-27,363.5,368.03,359.8,362.87,5629945
2019-02-28,362.47,366.39,357.709,358.1,6186763
2019-03-01,362.26,362.87,354.692,357.32,5526539
2019-03-04,359.72,362.25,348.044,351.04,7486996
2019-03-05,351.46,356.17,348.25,354.3,5937754
2019-03-06,353.6,359.88,351.7,359.61,6211895
2019-03-07,360.16,362.86,350.5,352.6,6151331
2019-03-08,345.75,349.92,342.47,349.6,6898838
2019-03-11,352,358.98,350.03,358.86,5387285
2019-03-12,359.37,360.13,353.8,356.27,5164571
2019-03-13,355.81,362.48,352.765,361.21,6444092
2019-03-14,360.5,363.84,358.101,358.82,5271429
2019-03-15,361.02,364,358.89,361.46,8443210
2019-03-18,362.47,370.971,361.86,363.44,7194726
2019-03-19,366.4,366.96,356.8,358.78,7541425
2019-03-20,358.91,375.9,357.01,375.22,10917165
2019-03-21,374,379,370.61,377.87,8544017
2019-03-22,375.95,376.43,360.04,361.01,8661346
2019-03-25,359,367.04,357.44,366.23,8473845
2019-03-26,367.87,368.38,358.02,359.97,7666475
2019-03-27,361,362.47,350.37,353.37,7852370
2019-03-28,354.485,355.94,349.2,354.61,4360960
2019-03-29,357.16,358.25,353.71,356.56,4705636
2019-04-01,359,368.33,358.51,366.96,7036097
2019-04-02,366.25,368.42,362.22,367.72,5158742
2019-04-03,369.26,373.411,366.19,369.75,5376623
2019-04-04,370.07,372.05,362.4,367.88,4627305
2019-04-05,369,369.8,364.66,365.49,3905493
2019-04-08,365.11,365.94,359.93,361.41,4653810
2019-04-09,360.54,366.74,359,364.71,5439228
2019-04-10,365.79,368.848,362.25,363.92,4545561
2019-04-11,365,370.12,360.81,367.65,6526899
2019-04-12,360.69,361.75,349.36,351.14,15646199
2019-04-15,350.71,352.21,342.27,348.87,8842344
2019-04-16,355,364.479,352.72,359.46,18740232
2019-04-17,365.05,368.764,350.6,354.74,18054101
2019-04-18,355,360.41,351.64,360.35,8353165
2019-04-22,359.7,377.69,359,377.34,11980534
2019-04-23,375.45,384.8,374.707,381.89,10089820
2019-04-24,381.07,381.9,373.27,374.23,6541872
2019-04-25,374.49,374.76,365.7,368.33,6255496
2019-04-26,368.35,375.14,366.24,374.85,5621901
2019-04-29,373.68,374.575,369.115,371.83,3821703
2019-04-30,369.56,374.5,368.348,370.54,3870095
2019-05-01,374,385.99,373.175,378.81,9257284
2019-05-02,378,383.5,374.51,379.06,5398167
2019-05-03,381.53,385.03,378.272,385.03,5130301
2019-05-06,377.69,381.35,376,378.67,5793144
2019-05-07,377,379.91,365.81,370.46,6974924
2019-05-08,367.92,369,361.36,364.37,6571957
2019-05-09,360.9,364.2,352.75,362.75,5882572
2019-05-10,361.62,365.258,353.06,361.04,5657123
2019-05-13,352.29,354.26,343.1,345.26,8026697
2019-05-14,348.71,349.95,342.5,345.61,5353029
2019-05-15,343.34,356.5,341.39,354.99,6340118
2019-05-16,356.37,364,353.935,359.31,6441463
2019-05-17,356.39,359.62,353.785,354.45,4725448
2019-05-20,351.23,352.418,345.4,348.11,4621515
2019-05-21,350.95,356.425,349.93,354.27,4026369
2019-05-22,358.01,370.46,357.3,359.73,6229389
2019-05-23,355.5,357.42,347.7,352.21,5630443
2019-05-24,355.41,359.44,353.791,354.39,3830963
2019-05-28,354.39,361.2,353.64,354.78,4717144
2019-05-29,353.6,353.848,345.9,349.19,5658913
2019-05-30,350.55,354.21,348.3,351.85,4008042
2019-05-31,347.22,349.34,342.92,343.28,5023449
2019-06-03,343.56,347.66,332.65,336.63,7849589
2019-06-04,345,353.61,343.25,353.4,7891632
2019-06-05,354.38,357.88,348.71,355.73,5020081
2019-06-06,354.84,358.21,352.09,357.13,3709955
2019-06-07,357.39,365.15,355.69,360.87,4777321
2019-06-10,363.65,367.1,349.285,352.01,7810261
2019-06-11,355,357.58,348.5,351.27,5396712
2019-06-12,351.82,353.61,343.23,345.56,4584704
2019-06-13,347.23,348.5,339.25,343.43,6209347
2019-06-14,341.63,343.4,336.155,339.73,5019011
2019-06-17,342.69,351.77,342.06,350.62,5358219
2019-06-18,355.57,361.5,353.75,357.12,5428542
2019-06-19,361.72,364.74,356.12,363.52,5667156
2019-06-20,365.91,370.12,361.215,365.21,5899467
2019-06-21,365,371.45,365,369.21,7448356
2019-06-24,370.27,375,370.2,371.04,4830240
2019-06-25,370.75,370.999,358.29,360.3,5750383
2019-06-26,361.6,366.79,361.6,362.2,3669677
2019-06-27,363.2,370.85,363.2,370.02,4138575
2019-06-28,370.26,371.545,364.87,367.32,4592706
2019-07-01,373.5,376.66,372,374.6,5001518
2019-07-02,374.89,376,370.31,375.43,3628962
2019-07-03,376.69,381.99,375.84,381.72,3799009
2019-07-05,378.29,381.4,375.555,380.55,3732162
2019-07-08,378.19,378.25,375.36,376.16,3113402
2019-07-09,379.06,384.76,377.5,379.93,6932822
2019-07-10,382.77,384.34,377.4,381,5878790
2019-07-11,381.1,384.54,378.8,379.5,4336287
2019-07-12,378.68,379.738,372.792,373.25,6636937
2019-07-15,372.94,373.68,362.3,366.6,7944680
2019-07-16,370.09,371.34,364.92,365.99,5863222
2019-07-17,366.25,366.5,361.75,362.44,13639536
2019-07-18,323.76,329.85,320.3,325.21,31305899
2019-07-19,323.4,325.85,314.23,315.1,16302482
2019-07-22,312,314.54,305.81,310.62,17725334
2019-07-23,311.44,313.5,306,307.3,9171068
2019-07-24,310.51,319.99,307.25,317.94,11961818
2019-07-25,318.86,327.69,316.3,326.46,10798496
2019-07-26,328.79,336,327.5,335.78,10847495
2019-07-29,335.98,336.4,328.77,332.7,5782817
2019-07-30,329.2,329.65,323.23,325.93,6029320
2019-07-31,325.16,331.77,318.53,322.99,6259494
2019-08-01,324.25,328.58,318.735,319.5,6563156
2019-08-02,317.49,319.41,311.8,318.83,6280343
2019-08-05,310.96,313.418,304.677,307.63,8692485
2019-08-06,310.58,311.88,305.3,310.1,6179090
2019-08-07,302.56,305,296.813,304.29,9322433
2019-08-08,311.03,316.365,306.63,315.9,5905865
2019-08-09,313.74,316.64,305.68,308.93,5349059
2019-08-12,305.46,312.89,303.24,310.83,6531722
2019-08-13,309.77,316.43,308.16,312.28,5338761
2019-08-14,308.01,308.41,298.005,299.11,7355753
2019-08-15,299.5,300.63,288,295.76,9683384
2019-08-16,298.86,303.55,296.27,302.8,7090757
2019-08-19,306.25,311.75,304.75,309.38,4951733
2019-08-20,304.57,305,297.681,298.99,7352162
2019-08-21,301.61,302.88,296.2,297.81,5689746
2019-08-22,298.65,300.33,293.15,296.93,4977042
2019-08-23,295,299.01,290.32,291.44,6331189
2019-08-26,295.24,296.95,292.5,294.98,4696982
2019-08-27,294.54,296.77,287.197,291.03,6314559
2019-08-28,289.47,292.82,287.75,291.77,3958043
2019-08-29,295,299.93,294.99,296.78,4392532
2019-08-30,298.78,298.94,290.85,293.75,4447990
2019-09-03,290.82,293.9,288.06,289.29,3684177
2019-09-04,291.25,292.38,286.51,291.52,4653665
2019-09-05,285.32,293.97,282.785,293.25,8972356
2019-09-06,293.35,293.35,287.03,290.17,5166556
2019-09-09,294.81,301.55,290.6,294.34,8232744
2019-09-10,291.16,297.17,282.663,287.99,12320248
2019-09-11,285.7,292.65,284.61,288.27,7405949
2019-09-12,288.1,292.73,286.6,288.86,5010927
2019-09-13,290.61,296.62,290.04,294.15,6583124
2019-09-16,294.23,297.43,289.78,294.29,5307386
2019-09-17,294.5,299.15,291.79,298.6,4817119
2019-09-18,294.99,296.05,287.45,291.56,7841539
2019-09-19,291.56,293.81,283.4,286.6,8545761
2019-09-20,280.26,282.5,266,270.75,23954192
2019-09-23,268.345,273.39,261.89,265.92,13610294
2019-09-24,262.5,265,252.28,254.59,16392808
2019-09-25,255.71,266.6,253.7,264.75,11846748
2019-09-26,266.42,268.05,260.2,263.31,7696858
2019-09-27,266.175,267.44,260.39,263.08,7367491
2019-09-30,264,268.88,262.78,267.62,6823100
2019-10-01,267.35,272.2,264.03,269.58,8786284
2019-10-02,263.61,269.35,262.19,268.03,7773299
2019-10-03,267.78,268.843,257.01,268.15,9068810
2019-10-04,268.2,275.485,266.47,272.79,9992774
2019-10-07,271.99,276.68,271.28,274.46,6796811
2019-10-08,273.03,275.53,270.643,270.72,6302269
2019-10-09,270.02,271,264.57,267.53,6843488
2019-10-10,265.97,280.53,265.034,280.48,10961191
2019-10-11,284.8,287.87,275.895,282.93,8817301
2019-10-14,283.93,286.93,282,285.53,5543120
2019-10-15,283.82,285.87,279.4,284.25,7728161
2019-10-16,283.12,288.17,280.743,286.28,18413335
2019-10-17,304.49,308.75,288.3,293.35,38462343
2019-10-18,289.36,290.9,273.36,275.3,23449638
2019-10-21,272.89,279.94,269,278.05,12633959
2019-10-22,271.41,275.41,265.8,266.69,11865593
2019-10-23,268.06,273.92,266.63,271.27,7154430
2019-10-24,271.81,274.02,268.8,271.5,4911033
2019-10-25,270.68,277.77,270.18,276.82,4747829
2019-10-28,277.99,285.75,277.35,281.86,6248433
2019-10-29,281.87,284.41,277.545,281.21,4356181
2019-10-30,284.34,293.49,283,291.45,9345562
2019-10-31,291,291.45,284.78,287.41,5090021
2019-11-01,288.7,289.12,283.02,286.81,5594293
2019-11-04,288,295.39,287.16,292.86,5566213
2019-11-05,289.99,291.19,286.31,288.03,4062370
2019-11-06,288.19,290.56,285.84,288.59,3438257
2019-11-07,290.7,298.19,288.268,289.57,5928471
2019-11-08,288.73,293.99,287.505,291.57,4509588
2019-11-11,289.16,296.36,288.5,294.18,3945885
2019-11-12,295.32,295.345,288.7,292.01,5774833
2019-11-13,291.03,293.41,281.14,283.11,9233066
2019-11-14,283.25,290.63,283.22,289.62,6539771
2019-11-15,290.59,295.819,287.568,295.03,6337779
2019-11-18,296,304.99,293.28,302.57,8621566
2019-11-19,304.01,305.67,298.52,302.6,5919710
2019-11-20,301.01,308.25,301,305.16,5115546
2019-11-21,306,312.69,304.262,311.69,7488373
2019-11-22,309.1,311.4,304.41,310.48,5970056
2019-11-25,308.83,315.73,305.25,315.55,7878943
2019-11-26,315,316.5,311.69,312.49,5328348
2019-11-27,313.93,316.82,312.75,315.93,4096593
2019-11-29,315.78,316.62,313.34,314.66,2411749
2019-12-02,314.39,314.39,303.75,309.99,6223135
2019-12-03,302.22,307.36,301.88,306.16,5272447
2019-12-04,308.43,308.43,303.273,304.32,3513551
2019-12-05,305.27,306.48,298.81,302.86,4618867
2019-12-06,304.7,307.85,302.6,307.35,4459684
2019-12-09,307.35,311.49,302.44,302.5,5766006
2019-12-10,296.12,298.94,292.02,293.12,10481239
2019-12-11,294.49,299.43,294.2,298.93,5607155
2019-12-12,295.67,299.165,295.06,298.44,4771404
2019-12-13,298.5,301.8,297.25,298.5,3883069
2019-12-16,300.85,305.71,298.63,304.21,4660166
2019-12-17,307.36,316.8,306.6,315.48,10437127
2019-12-18,316.26,325.36,315.6,320.8,11210737
2019-12-19,324.5,332.83,324.18,332.22,9833355
2019-12-20,335,338,330.6,336.9,9923260
2019-12-23,337.76,337.95,331.02,333.1,5767937
2019-12-24,334.01,335.7,331.6,333.2,2019322
2019-12-26,334.6,336.462,332.01,332.63,3595854
2019-12-27,332.96,333.82,326.01,329.09,5037156
2019-12-30,329.08,329.185,322.86,323.31,4315267
2019-12-31,322,324.916,321.09,323.57,3714837
2020-01-02,326.1,329.98,324.78,329.81,4348493
2020-01-03,326.78,329.86,325.53,325.9,3795466
2020-01-06,323.12,336.36,321.2,335.83,5668577
2020-01-07,336.47,336.7,330.3,330.75,4742458
2020-01-08,331.49,342.7,331.05,339.26,7109117
2020-01-09,342,343.42,334.61,335.66,4717430
2020-01-10,337.13,338.5,327.27,329.05,4720540
2020-01-13,331.8,340.85,331.51,338.92,6296174
2020-01-14,344.4,345.38,335.52,338.69,7201544
2020-01-15,338.68,343.17,336.6,339.07,5158035
2020-01-16,343.5,343.555,335.85,338.62,5015997
2020-01-17,341,341.57,337.38,339.67,6066547
2020-01-21,340,341,332.59,338.11,14350322
2020-01-22,332.55,336.3,323.6,326,21729959
2020-01-23,326.04,349.88,325.01,349.6,18200293
2020-01-24,348.46,359.85,345.88,353.16,17939681
2020-01-27,345.95,351.9,341.02,342.88,7709482
2020-01-28,345.88,352.4,342.78,348.52,6821581
2020-01-29,349,349.4,338.55,343.16,7649183
2020-01-30,341.1,348.2,339.25,347.74,5328136
2020-01-31,347.39,347.39,340.98,345.09,5230001
2020-02-03,347.24,359.63,346.28,358,6674885
2020-02-04,361,369.57,356.096,369.01,7161451
2020-02-05,375.125,375.25,362.3,369.67,6437026
2020-02-06,369.6,371.55,362.505,366.95,3920428
2020-02-07,365.04,371.8,363.57,366.77,4385227
2020-02-10,365,374.8,362.52,371.07,5294138
2020-02-11,373.75,378.11,369.72,373.69,4772870
2020-02-12,377.18,380.62,375.88,380.01,4624772
2020-02-13,376.96,385.37,376.51,381.4,4485383
2020-02-14,381.47,385.15,379.434,380.4,3736266
2020-02-18,379.3,389.54,379.19,387.78,5180400
2020-02-19,388.12,392.95,384.9,386.19,4896368
2020-02-20,386.56,389.7,376.68,386,4079425
2020-02-21,385.33,387.32,377.901,380.07,3935618
2020-02-24,364.76,372.82,361,368.7,6936418
2020-02-25,372,375.65,357.72,360.09,6481243
2020-02-26,366.31,382,365,379.24,8961126
2020-02-27,371.46,391.562,370.596,371.71,10967699
2020-02-28,364.21,376.77,356.8,369.03,11178572
2020-03-02,373.11,381.36,364.502,381.05,6997891
2020-03-03,381.03,393.52,367.4,368.77,8364623
2020-03-04,377.77,384.01,370.51,383.79,5487340
2020-03-05,381,391.4,368.6401,372.78,8746985
2020-03-06,367.7,371.31,356.85,368.97,8147165
2020-03-09,343.86,357.47,341.7209,346.49,7405458
2020-03-10,356.425,364.54,347.85,364.13,7604444
2020-03-11,358.92,362.98,344.79,349.92,6058782
2020-03-12,326.5,335.72,307.32,315.25,12071591
2020-03-13,330.51,336.42,307.39,336.295,9458197
2020-03-16,306.63,334.35,294.75,298.84,10559940
2020-03-17,306.19,322.9,290.25,319.75,10013913
2020-03-18,302.395,331.5794,300,315.47,12593647
2020-03-19,324.33,348.51,316.82,332.03,10615957
2020-03-20,342.31,350.49,332,332.83,10853846
2020-03-23,347.89,366.11,340.8838,360.27,13449378
2020-03-24,369.99,372.93,353.0301,357.32,11638683
2020-03-25,361.02,362,339.17,342.39,8767171
2020-03-26,344,363.84,341.73,362.99,7235016
2020-03-27,359.09,368.56,353,357.12,7948775
2020-03-30,363,377.8,361.17,370.96,8621964
2020-03-31,367.93,383.01,366.44,375.5,9366464
2020-04-01,376.05,380.233,361.02,364.08,6672454
2020-04-02,364.08,370.99,360.06,370.08,4592477
2020-04-03,367.47,370.9,357.51,361.76,4860768
2020-04-06,365.22,380.29,361.71,379.96,8183921
2020-04-07,380,381.33,369.34,372.28,7046438
2020-04-08,374.01,378.39,368.31,371.12,6908879
2020-04-09,371.06,372.1,363.03,370.72,7711296
2020-04-13,371.31,400.51,367.7003,396.72,11692922
2020-04-14,397.5,417.82,394.8468,413.55,11580983
2020-04-15,413,434.98,412.25,426.75,13561222
2020-04-16,437,449.52,431.61,439.17,16128666
2020-04-17,431,432,414.695,422.96,12616258
2020-04-20,435.17,444.49,430.56,437.49,12655818
2020-04-21,444.77,447,425.6,433.83,23177550
2020-04-22,429.725,433,413,421.42,21123773
2020-04-23,419.26,438.413,419.26,426.7,13952330
2020-04-24,425,427.17,415.88,424.99,8670362
2020-04-27,425,429,420.84,421.38,6277480
2020-04-28,419.99,421,402.9101,403.83,10101233
2020-04-29,399.53,415.86,393.6,411.89,9693137
2020-04-30,410.31,424.44,408,419.85,7953975
2020-05-01,415.1,427.97,411.73,415.27,8299858
2020-05-04,417.78,428.54,414.87,428.15,7799058
2020-05-05,427.555,431,421.56,424.68,6286293
2020-05-06,429.3,439.77,426.385,434.26,6660737
2020-05-07,436.89,438.88,430.66,436.53,5650281
2020-05-08,434.14,442,433.6389,435.55,5054308
2020-05-11,436.33,444.8899,435.56,440.52,5486037
2020-05-12,442,444.17,431.36,431.82,4598211
2020-05-13,435.69,447,427.27,438.27,7014563
2020-05-14,444.9,452.38,432.82,441.95,9007467
2020-05-15,440.7,455,437.51,454.19,7243998
2020-05-18,451.16,456.36,443.35,452.58,7780309
2020-05-19,453.3965,458.97,450.465,451.04,4810487
2020-05-20,454.25,455.81,444,447.67,5607257
2020-05-21,448.56,448.96,430.25,436.25,9117325
2020-05-22,437,439.09,427.18,429.32,5422334
2020-05-26,427.77,428.5,413.14,414.77,7881115
2020-05-27,410.38,420.02,397.86,419.89,10446339
2020-05-28,417.24,422.3717,411.5,413.44,5660160
2020-05-29,417.46,420.295,411.85,419.73,5270484
2020-06-01,418.83,426.72,415.98,425.92,3748573
2020-06-02,425.87,427.59,419.46,427.31,3494801
2020-06-03,426.95,427.1,418.05,421.97,4316044
2020-06-04,422.39,428.71,410.03,414.33,5410529
2020-06-05,407.29,420.2392,404.25,419.6,5099561
2020-06-08,416,420.8,406.5,419.49,5851453
2020-06-09,421.65,434.73,420.31,434.05,6796999
2020-06-10,436,439.69,430.55,434.48,4896893
2020-06-11,428.2,445.57,424.1601,425.56,7462868
2020-06-12,429,434.06,412.45,418.07,6461127
2020-06-15,421.4,426.49,415.4238,425.5,4471499
2020-06-16,425.76,437.96,425.18,436.13,5514016
2020-06-17,441.82,450.46,439.22,447.77,6529568
2020-06-18,448.73,452.76,442.8,449.87,4277627
2020-06-19,449.12,453.97,445.6,453.72,5933651
2020-06-22,455.01,468.59,454.21,468.04,6272105
2020-06-23,466.5,474.01,464.5,466.26,5948436
2020-06-24,468.54,472.36,454,457.85,4826191
2020-06-25,458.86,467.01,454,465.91,4134513
2020-06-26,466.39,468.03,442.24,443.4,6804726
2020-06-29,445.23,447.67,432.14,447.24,4843978
2020-06-30,450.02,457.59,447,455.04,4198545
2020-07-01,454,488.23,454,485.64,9705870
2020-07-02,485.64,492.28,475.5258,476.89,6351485
2020-07-06,480.77,499.5,479.8,493.81,7838990
2020-07-07,497.3105,504.82,490.83,493.16,5669870
2020-07-08,498.5755,505.1,493.81,502.78,5691682
2020-07-09,508.4,510,495.78,507.76,5840541
2020-07-10,519.73,555.8799,511.28,548.73,21605587
2020-07-13,567.98,575.37,520.96,525.5,18399020
2020-07-14,517.08,525.5,490.49,524.88,15083300
2020-07-15,516.3,529,510.18,523.26,10066652
2020-07-16,526.48,535.54,504.3627,527.39,24498994
2020-07-17,494.87,503.59,484.14,492.99,24991352
2020-07-20,489.14,504.5,484.2001,502.41,11940306
2020-07-21,506,506.22,488.61,490.1,9127218
2020-07-22,492.19,497.2,487.2,489.82,6954078
2020-07-23,491.13,491.9,472.0201,477.58,7722034
2020-07-24,468.77,487.17,467.54,480.45,7746247
2020-07-27,484.51,496.92,482.31,495.65,7863069
2020-07-28,496.02,497.7927,487.7601,488.51,5986727
2020-07-29,492.25,494.92,484.13,484.48,6611769
2020-07-30,480.7072,488.35,477.5101,485.8,6608569
2020-07-31,488.29,494.8,484.5,488.88,5924310
2020-08-03,490.86,503.09,490.23,498.62,5876190
2020-08-04,498.65,510.4436,498.65,509.64,5607968
2020-08-05,508.68,510.1021,501.2,502.11,4313526
2020-08-06,504.11,510.82,498.7,509.08,3725861
2020-08-07,505.45,508.29,486.68,494.73,5910348
2020-08-10,493.35,497.4584,478.6269,483.38,4691185
2020-08-11,479.75,480.92,466.55,466.93,7329226
2020-08-12,471.34,482.49,470.18,475.47,5441243
2020-08-13,478.4,484.45,476.45,481.33,3008933
2020-08-14,482.82,488.325,480.21,482.68,2943487
2020-08-17,484.19,486.24,479.1,482.35,2423545
2020-08-18,484.35,495.3,482.8,491.87,3505518
2020-08-19,493.93,494.4985,483.5,484.53,3156218
2020-08-20,484.69,498.94,483.89,497.9,5132480
2020-08-21,496.46,498.13,490,492.31,3921293
2020-08-24,495.4383,501,483.16,488.81,4762183
2020-08-25,488.19,492.47,485.09,490.58,5727721
2020-08-26,492.5,549.04,492.075,547.53,20373681
2020-08-27,537.775,541,521.2471,526.27,9062912
2020-08-28,532,539,522,523.89,4417517
2020-08-31,521.16,531.99,517.58,529.56,4941409
2020-09-01,532.6,557.3895,532.45,556.55,9581907
2020-09-02,553.78,556.5,537.369,552.84,5886930
2020-09-03,545,554,521.32,525.75,9071089
2020-09-04,520.18,527.36,485.98,516.05,8270118
2020-09-08,498.4,522,495,507.02,5572684
2020-09-09,519.21,520,492.5743,500.19,6848127
2020-09-10,503.35,506.29,478.84,480.67,6240181
2020-09-11,486.485,493.73,476.81,482.03,5035200
2020-09-14,480.62,488.99,471.3001,476.26,7359126
2020-09-15,484,497.47,481.63,495.99,5336992
2020-09-16,499.99,504.66,483.31,483.86,4401412
2020-09-17,475.16,478.4,463.27,470.2,5379301
2020-09-18,472.51,479.4,458.6,469.96,6717711
2020-09-21,467.6923,487.775,466.32,487.35,5457539
2020-09-22,489.01,491.82,479.26,491.17,3482324
2020-09-23,491.04,491.04,469,470.61,3726423
2020-09-24,470.53,477,467.82,473.08,3727201
2020-09-25,474.49,484.87,468.0258,482.88,3769436
2020-09-28,489.1094,492,477.88,490.65,4773497
2020-09-29,489.5,496.2868,486.53,493.48,3543193
2020-09-30,492.57,504.63,489.2704,500.03,4634111
2020-10-01,506.03,529.55,503.6,527.51,8153710
2020-10-02,516.43,526.3714,502.7,503.06,6071165
2020-10-05,506.8,520.99,501.6997,520.65,4088069
2020-10-06,518.72,521.82,504.16,505.87,4199034
2020-10-07,518,536.49,515.815,534.66,7988683
2020-10-08,533.48,535,524.15,531.79,5386488
2020-10-09,537.8339,544.28,535,539.44,4781259
2020-10-12,548.81,551.81,538.24,539.81,5391074
2020-10-13,540.56,557.65,537.2,554.09,5602498
2020-10-14,562.61,572.49,541,541.45,9510081
2020-10-15,545.52,551.22,535.1,541.94,5113126
2020-10-16,549.5,554.33,530.03,530.79,6347363
2020-10-19,537.07,541.8,525.38,530.72,7567506
2020-10-20,528.14,533.78,522.26,525.42,10047175
2020-10-21,501.03,506.85,488.25,489.05,17405708
2020-10-22,494.69,495.14,482,485.23,6997922
2020-10-23,488.11,490.06,481.35,488.28,4927862
2020-10-26,487.025,496.82,478.9,488.24,6186087
2020-10-27,490.01,490.49,482.93,488.93,3627175
2020-10-28,486.36,494,483.28,486.24,5992731
2020-10-29,488.5,513.8999,479.34,504.21,11120689
2020-10-30,502.01,505.88,472.21,475.74,7813897
2020-11-02,478.87,486.3,475,484.12,4408193
2020-11-03,484.93,495.305,478.76,487.22,3690213
2020-11-04,495.36,507.73,493.98,496.95,5137330
2020-11-05,506.56,518.7337,503.45,513.76,5372781
2020-11-06,515,515.21,502.51,514.73,4236349
2020-11-09,485.54,495.85,467.26,470.5,10419676
2020-11-10,470.95,484.6,463.41,480.24,8306142
2020-11-11,483,491.68,478.26,490.76,5460532
2020-11-12,491,496.52,480.4255,486.77,5071155
2020-11-13,486.77,488.94,477.8,482.84,3006510
2020-11-16,480,485.58,477.3,479.1,3953563
2020-11-17,480.12,487.51,478.8525,480.63,3698082
2020-11-18,481.95,488.61,477.7212,481.79,3629237
2020-11-19,482,487.8,480.47,484.67,2254653
2020-11-20,485.22,494.76,481.57,488.24,4255924
2020-11-23,490.46,491.15,475.84,476.62,5416571
2020-11-24,478.84,484.05,475.89,482.88,3557894
2020-11-25,485.13,486.9,478.919,485,3598629
2020-11-27,486.58,493.25,481.845,491.36,2805762
2020-11-30,490.08,492.55,481.2678,490.7,3530940
2020-12-01,492.3404,509.47,491.9812,504.58,5063234
2020-12-02,501.62,506.795,493.5,503.38,3028358
2020-12-03,502.99,508.77,496.04,497.52,2826116
2020-12-04,497.5,504.5,493.64,498.31,3666243
2020-12-07,500.01,517.76,497.77,515.78,4283353
2020-12-08,517.9,521.4909,505.55,512.66,4227056
2020-12-09,510.53,514.5,491.29,493.6,4169837
2020-12-10,494.56,503.77,492.91,501.09,3018203
2020-12-11,495,503.34,494.85,503.22,3210928
2020-12-14,505.44,524.1603,501.18,522.42,5770424
2020-12-15,518.5,524.7,513.56,519.78,3398209
2020-12-16,520.11,527.38,517.69,524.83,3682392
2020-12-17,529,535.49,526.44,532.9,3193377
2020-12-18,533.2,536.37,526.02,534.45,4502692
2020-12-21,530.05,532.62,521.15,528.91,3893964
2020-12-22,527.69,530.4,520.5,527.33,1908529
2020-12-23,524.76,526.32,514.2,514.48,2393187
2020-12-24,515.12,519.345,512.2104,513.97,1143952
2020-12-28,516.43,523.66,507.13,519.12,2891867
2020-12-29,519.9,536.5478,515.4801,530.87,4022358
2020-12-30,530.13,533.2575,523.69,524.59,1876286
2020-12-31,525.53,545.5,523.1502,540.73,5392322
2021-01-04,539,540.8,515.085,522.86,4444407
2021-01-05,521.55,526.78,515.89,520.8,3133872
2021-01-06,511.97,513.0998,499.5,500.49,5346210
2021-01-07,508.28,516.44,506.42,508.89,3686448
2021-01-08,511.31,513.24,504.51,510.4,2973949
2021-01-11,507.84,510.725,497.95,499.1,3812720
2021-01-12,500,501.09,485.6701,494.25,5990425
2021-01-13,495.5012,512.3542,493.01,507.79,5032099
2021-01-14,507.35,514.5,499.58,500.86,4177357
2021-01-15,500,506.32,495.1,497.98,5895788
2021-01-19,501,509.25,493.5427,501.77,12315813
2021-01-20,565.42,593.2877,556.86,586.34,32637450
2021-01-21,582.45,588.75,570.4,579.84,11840634
2021-01-22,582.1,583.99,564.35,565.17,7550822
2021-01-25,567,569.75,548.65,556.78,7207329
2021-01-26,554.73,567.99,554.06,561.93,5023847
2021-01-27,550.71,556.4187,515.73,523.28,8670277
2021-01-28,535.88,553.1482,530.74,538.6,5968978
2021-01-29,538,541,530.18,532.39,4325264
2021-02-01,536.79,545.06,531.73,539.04,3547507
2021-02-02,542.01,555.48,538.935,548.16,3767569
2021-02-03,550.17,550.48,538.243,539.45,3172288
2021-02-04,539.81,559.48,537.51,552.16,5164537
2021-02-05,552.26,554.44,545.4778,550.79,2376175
2021-02-08,555,555,543.7,547.92,2791721
2021-02-09,546,566,543,559.07,3703499
2021-02-10,562.5,566.65,553.463,563.59,3991264
2021-02-11,564.442,565.93,554.22,557.59,2730587
2021-02-12,556.94,561.2499,550.85,556.52,2197128
2021-02-16,557.286,563.63,552.73,557.28,2624097
2021-02-17,550.99,555.25,543.03,551.34,2071590
2021-02-18,549,550,538.2265,548.22,2457604
2021-02-19,548,548.99,538.8132,540.22,2841457
2021-02-22,534.99,541.79,530.79,533.78,3078594
2021-02-23,525.0035,548.54,518.28,546.15,4136532
2021-02-24,539.8,556.8499,539.065,553.41,3245038
2021-02-25,550.27,556.48,535.75,546.7,4252879
2021-02-26,546.51,553.09,538,538.85,3755574
2021-03-01,545.5734,552.14,542,550.64,3042180
2021-03-02,553.34,556.99,546.02,547.82,3042226
2021-03-03,545.93,548.005,517.81,520.7,5362443
2021-03-04,521.5,531.5,507.68,511.29,5034792
2021-03-05,511.98,517.76,498.7901,516.39,5069973
2021-03-08,514.46,518.84,492.85,493.33,3981758
2021-03-09,507.31,513.11,503.8221,506.44,3470042
2021-03-10,513.5,518.97,504.25,504.54,3771484
2021-03-11,512.2048,530.235,510.71,523.06,4714469
2021-03-12,512.5,526.51,506.59,518.02,3981743
2021-03-15,516.32,520.729,508.03,520.25,3485519
2021-03-16,524.47,533.42,523.21,524.03,3238888
2021-03-17,522,528.3654,514.3,524.44,2817376
2021-03-18,516.3959,517.9,503.85,504.79,4096606
2021-03-19,504.96,513.19,501.63,512.18,4386360
2021-03-22,509.13,529.31,509.13,523.11,3360587
2021-03-23,529.87,543.12,529.4,535.09,5583461
2021-03-24,533.78,534.42,520,520.81,4102211
2021-03-25,516.99,518.53,497,502.86,4926764
2021-03-26,502.82,508.72,496.68,508.05,3467797
2021-03-29,505.66,518,504.4,513.95,3330049
2021-03-30,510.505,514.41,506.91,513.39,2418129
2021-03-31,515.675,528.13,515.44,521.66,3503111
2021-04-01,529.93,540.5,527.03,539.42,3938637
2021-04-05,540.01,542.85,529.23,540.67,3355904
2021-04-06,544.81,554.165,543.3,544.53,3474205
2021-04-07,543.5,549.64,541.45,546.99,2151319
2021-04-08,551.13,556.899,547.57,554.58,4309829
2021-04-09,552.69,556.9,547.11,555.31,2894034
2021-04-12,551.05,557.98,549.58,552.78,2944060
2021-04-13,557,559.75,550.3,553.73,2720344
2021-04-14,554.87,554.87,538.53,540.02,3740294
2021-04-15,544.17,553.49,542.66,549.22,3139050
2021-04-16,550.54,551.98,539.51,546.54,3209075
2021-04-19,546.9,556.44,545.53,554.44,4288715
2021-04-20,554.42,563.56,546.3,549.57,11257648
2021-04-21,508,515.46,503.6001,508.9,22897446
2021-04-22,513.82,513.96,500.55,508.78,9061062
2021-04-23,509.01,509.7,500.7,505.55,7314659
2021-04-26,506.76,510.48,503,510.3,4388839
2021-04-27,512.62,512.99,504.5808,505.55,3761327
2021-04-28,505.2,508.395,503.34,506.52,3192983
2021-04-29,507.6,509.29,499,509,5127792
2021-04-30,505,514.55,505,513.47,4413242
2021-05-03,512.65,518.95,505.2,509.11,4091895
2021-05-04,510.78,511.63,496.79,503.18,4349502
2021-05-05,504.99,507.7843,494.63,496.08,3129366
2021-05-06,495.99,499.55,491.37,499.55,3783698
2021-05-07,504.62,508.55,501.12,503.84,3132786
2021-05-10,502,503.15,486.11,486.69,5131632
2021-05-11,479.75,497.99,478.63,495.08,4401000
2021-05-12,486.83,493.54,482.7,484.98,4121540
2021-05-13,489.13,490.775,482.71,486.66,2716561
2021-05-14,487.86,494.85,486.59,493.37,2882464
2021-05-17,485.59,492.71,482.81,488.94,2705249
2021-05-18,488.395,493.4778,486.1895,486.28,2350496
2021-05-19,481.625,488.57,478.54,487.7,3349930
2021-05-20,489.55,502.7,488.975,501.67,3721218
2021-05-21,503.12,505.4,497.26,497.89,3322925
2021-05-24,501.05,504.25,499.51,502.9,2412595
2021-05-25,506,506.365,499.22,501.34,2699459
2021-05-26,502.34,504.14,500.5,502.36,2465303
2021-05-27,501.8,505.1,498.54,503.86,3253773
2021-05-28,504.4,511.76,502.53,502.81,2911297
2021-06-01,504.01,505.41,497.7443,499.08,2482555
2021-06-02,499.82,503.22,495.82,499.24,2268979
2021-06-03,495.19,496.66,487.25,489.43,3887445
2021-06-04,492,501.86,490.95,494.74,3160487
2021-06-07,492.9169,496.7,490.55,494.66,2791932
2021-06-08,497,498.82,489.37,492.39,2374037
2021-06-09,494.5,496.09,484.65,485.81,3055029
2021-06-10,487.165,490.21,482.14,487.27,4382928
2021-06-11,490,491.41,487.78,488.77,3123969
2021-06-14,489.68,503.5,486.91,499.89,4400222
2021-06-15,501.23,501.23,490.4,491.9,3104073
2021-06-16,495,496.46,486.28,492.41,3533206
2021-06-17,490.25,501.8,490.15,498.34,3198273
2021-06-18,496.4,504.49,495.24,500.77,5197576
2021-06-21,501.64,502.05,492.28,497,5277297
2021-06-22,498.54,513.55,495.795,508.82,5809271
2021-06-23,508.48,516.63,508.2,512.74,3944782
2021-06-24,517.96,520.96,514.4001,518.06,3361202
2021-06-25,528.84,533.06,525,527.07,5299072
2021-06-28,528.12,533.9399,524.56,533.03,2820227
2021-06-29,533.55,536.13,528.57,533.5,2314647
2021-06-30,534.0551,534.38,526.82,528.21,2773445
2021-07-01,525.72,537.04,525.72,533.54,2805402
2021-07-02,535.5,538.5351,529.39,533.98,1980316
2021-07-06,533,542.86,533,541.64,2775051
2021-07-07,544.24,544.64,531.66,535.96,2722498
2021-07-08,530.93,535.5,529.09,530.76,3268988
2021-07-09,531,538.26,528.58,535.98,2777231
2021-07-12,540.3,540.6497,532.92,537.31,1780738
2021-07-13,535.76,545.33,535.76,540.68,2751593
2021-07-14,541.7,554.1,541.01,547.95,4659535
2021-07-15,553.97,557.5399,538.2,542.95,5713873
2021-07-16,541.81,544.06,527.05,530.31,3442101
2021-07-19,526.05,534.913,522.2401,532.28,3885764
2021-07-20,526.07,536.64,520.3,531.05,6930440
2021-07-21,526.13,530.99,505.61,513.63,11906793
2021-07-22,510.2059,513.68,507,511.77,4328061
2021-07-23,512.16,517.41,504.66,515.41,3820478
2021-07-26,514.38,521.13,509.0101,516.49,2254538
2021-07-27,518.08,521.95,512.05,518.91,2759037
2021-07-28,521.82,524.47,516.98,519.3,2390466
2021-07-29,519.96,520.7799,513.7927,514.25,1736014
2021-07-30,512.69,519.79,510.9642,517.57,2537107
2021-08-02,519,519.85,510.51,515.15,2096632
2021-08-03,514.39,515.63,505.37,510.82,2579427
2021-08-04,513,517.98,510.37,517.35,2039374
2021-08-05,517.13,525.41,514.02,524.89,2556687
2021-08-06,524,526.84,519.39,520.55,1919798
2021-08-09,521.1469,522.6699,517.99,519.97,1367782
2021-08-10,520,520.79,512.965,515.84,1960544
2021-08-11,517,519.57,509.77,512.4,1673904
2021-08-12,511.86,513,507.2014,510.72,1686170
2021-08-13,512.64,521.44,511.51,515.92,2177736
2021-08-16,515.24,523.38,512.3,517.92,2033176
2021-08-17,515.465,520.79,514.2,518.91,2309803
2021-08-18,520,526.38,518.65,521.87,2582046
2021-08-19,522.74,548.39,521.87,543.71,7497292
2021-08-20,545.09,551.3883,539.1,546.88,3776429
2021-08-23,545.98,555.55,543.74,553.33,2602010
2021-08-24,551.484,555.3141,549.27,553.41,2109525
2021-08-25,550.16,552.84,545.45,547.58,2065621
2021-08-26,546.16,552.604,545.9,550.12,1595499
2021-08-27,551.6,564.17,549.25,558.92,3252595
2021-08-30,557.25,567.1648,556.45,566.18,2434839
2021-08-31,566.12,569.48,561.611,569.19,2431886
2021-09-01,569,591,569,582.07,5626214
2021-09-02,583.68,598.7567,583.68,588.55,6184782
2021-09-03,585.8,591.8783,583.14,590.53,2684005
2021-09-07,594.69,613.85,593.99,606.71,5830979
2021-09-08,603.84,615.6,595.71,606.05,5424503
2021-09-09,606.47,609.44,596.55,597.54,2954214
2021-09-10,598.16,609.45,593.67,598.72,3950764
2021-09-13,598.57,598.57,582.775,589.29,3062871
2021-09-14,584.89,587.28,575.56,577.76,3456958
2021-09-15,578.17,584.62,575.37,582.87,2755615
2021-09-16,584.3,587.48,577.72,586.5,1832028
2021-09-17,587.85,590.28,580.8501,589.35,4145145
2021-09-20,586.79,591.53,568.08,575.43,3732227
2021-09-21,578.31,581.88,569.37,573.14,2250884
2021-09-22,579.69,595.65,579.69,590.65,4021845
2021-09-23,590.79,599.32,589.1301,593.26,2526161
2021-09-24,592.5,592.98,583.64,592.39,2126246
2021-09-27,587.95,593.58,576.93,592.64,2504738
2021-09-28,589,599.5353,580.16,583.85,4431051
2021-09-29,589.01,609.8799,588.01,599.06,6221026
2021-09-30,608.05,619,608.05,610.34,6616040
2021-10-01,604.24,614.99,597.505,613.15,4090847
2021-10-04,613.39,626.125,594.68,603.35,4995932
2021-10-05,606.94,640.39,606.89,634.81,9534293
2021-10-06,628.18,639.8699,626.36,639.1,4580434
2021-10-07,642.2252,646.84,630.45,631.85,3556886
2021-10-08,634.165,643.8,630.86,632.66,3272093
2021-10-11,633.195,639.42,626.78,627.04,2862470
2021-10-12,633.02,637.655,621.99,624.94,3227349
2021-10-13,632.1791,632.1791,622.1,629.76,2424638
2021-10-14,632.23,636.88,626.79,633.8,2672535
2021-10-15,638,639.42,625.16,628.29,4116874
2021-10-18,632.1,638.41,620.5901,637.97,4669071
2021-10-19,636.969,641,632.3,639,7633147
2021-10-20,625.5728,637.4,617.15,625.14,10621997
2021-10-21,628.89,654.01,628.65,653.16,8437070
2021-10-22,651.81,665.46,651.81,664.78,6186016
2021-10-25,663.74,675.88,657.07,671.66,3833526
2021-10-26,673.76,676.4899,662.77,668.52,2904840
2021-10-27,669,671.41,661.85,662.92,2276914
2021-10-28,670.9493,676.8,668.03,674.05,2859409
2021-10-29,673.06,690.9699,671.24,690.31,3825279
2021-11-01,689.06,689.97,676.54,681.17,3110911
2021-11-02,683.11,687.68,673.82,677.72,3888597
2021-11-03,677.27,689.39,677.27,688.29,2334852
2021-11-04,685.89,685.94,665.5,668.4,4865023
2021-11-05,663.97,665.64,645.01,645.72,5283488
2021-11-08,650.29,656,643.79,651.45,2887523
2021-11-09,653.7,660.5,650.52,655.99,2415630
2021-11-10,653.01,660.3306,642.11,646.91,2405785
2021-11-11,650.24,665.82,649.705,657.58,2868311
2021-11-12,660.01,683.34,653.82,682.61,4198410
2021-11-15,681.235,685.2599,671.49,679.33,2872186
2021-11-16,678.27,688.3599,676.9,687.4,2077387
2021-11-17,690,700.9894,686.09,691.69,2732831
2021-11-18,691.61,691.74,679.735,682.02,2014992
2021-11-19,692.35,694.16,675,678.8,2614852
2021-11-22,676.02,679.48,656.47,659.2,2765318
2021-11-23,658.18,666.43,646.05,654.06,2320917
2021-11-24,658.01,661.44,651.1,658.29,1867282
2021-11-26,675,676.405,660.67,665.64,2872513
2021-11-29,663.2,667.99,658.29,663.84,2529364
2021-11-30,668.1975,675.38,640.01,641.9,5608919
2021-12-01,649.48,654.52,617.07,617.77,3897019
2021-12-02,617.1,625.36,612.88,616.47,3331131
2021-12-03,622.75,625.5,594,602.13,4829282
2021-12-06,606.01,617.29,601,612.69,3075672
2021-12-07,620,628.89,611.4,625.58,3125190
2021-12-08,630,632.455,623.2,628.08,2220308
2021-12-09,627.58,630.24,610.44,611,2376321
2021-12-10,616.78,617.74,605.88,611.66,2748774
2021-12-13,612,612.64,599.52,604.56,2517915
2021-12-14,598.71,602.29,588.13,597.99,2984536
2021-12-15,598.18,605.69,584.51,605.04,2866196
2021-12-16,597.09,602.8308,588,591.06,3143217
2021-12-17,591.61,593.25,581.74,586.73,4433706
2021-12-20,586.43,602.8847,584.26,593.74,3358404
2021-12-21,597.5434,607.82,593.8611,604.92,2319390
2021-12-22,603.36,614.82,602.63,614.24,2335745
2021-12-23,616.4,616.88,607.57,614.09,1621146
2021-12-27,615,615,609.25,613.12,2062233
2021-12-28,614.95,618.41,609.69,610.71,1884116
2021-12-29,610.71,613.98,604.68,610.54,1287513
2021-12-30,612.99,620.61,611.2401,612.09,1625093
2021-12-31,610.01,614.075,602.05,602.44,1995918
2022-01-03,605.61,609.99,590.56,597.37,3068808
2022-01-04,599.91,600.4099,581.6,591.15,4393135
2022-01-05,592,592.84,566.88,567.52,4148749
2022-01-06,554.34,563.36,542.01,553.29,5711795
2022-01-07,549.46,553.43,538.2175,541.06,3382873
2022-01-10,538.49,543.69,526.32,539.85,4486145
2022-01-11,536.99,543.91,530.07,540.84,3077836
2022-01-12,544.27,544.27,532.02,537.22,3787372
2022-01-13,537.06,540.79,518.26,519.2,4475063
2022-01-14,517.6,538.37,511.88,525.69,7861109
2022-01-18,520.08,521.75,508.68,510.8,4844418
2022-01-19,515,523.21,510.51,515.86,4353508
2022-01-20,517.7498,526.64,506.93,508.25,12658993
2022-01-21,400.425,409.1499,379.99,397.5,58904266
2022-01-24,383.91,387.26,351.46,387.15,32386782
2022-01-25,379.14,387.71,365.13,366.42,15145816
2022-01-26,378.27,382.66,356.62,359.7,12683981
2022-01-27,382.06,394.8,378.1,386.7,24324747
2022-01-28,386.76,387,372.08,384.36,11966605
2022-01-31,401.97,427.7,398.2,427.14,20047452
2022-02-01,432.96,458.48,425.5401,457.13,22568099
2022-02-02,448.25,451.98,426.48,429.48,14346010
2022-02-03,421.44,429.26,404.28,405.6,9905210
2022-02-04,407.31,412.77,396.6391,410.17,7789798
2022-02-07,410.17,412.35,393.55,402.1,8232859
2022-02-08,398.18,406.61,395.83,403.53,6818543
2022-02-09,408.65,412.98,398.79,412.89,7738227
2022-02-10,402.1,408,396.36,406.27,8452915
2022-02-11,405.33,411.6103,387.65,391.31,7558939
2022-02-14,387.59,409.36,386.891,396.57,7202155
2022-02-15,403.79,409.1619,401.01,407.46,5395641
2022-02-16,401.53,401.56,390.3842,398.08,5277650
2022-02-17,394.235,399.11,385.7,386.67,4669222
2022-02-18,392.53,402.87,389.0466,391.29,6801668
2022-02-22,388.95,392.42,373.02,377.38,6697515
2022-02-23,382.72,386,366.66,367.46,4614290
2022-02-24,355.09,390.73,354.72,390.03,7068724
2022-02-25,386.61,391.29,375.58,390.8,4841636
2022-02-28,387.33,397.75,382.13,394.52,5035046
2022-03-01,391.6,395,383.705,386.24,3290439
2022-03-02,388.93,389.22,375.21,380.03,5356809
2022-03-03,386,386.12,364.65,368.07,6076836
2022-03-04,368,374.8186,357.17,361.73,5329180
2022-03-07,360.41,361.995,350.2,350.26,5708383
2022-03-08,349.8,358.86,340.67,341.76,6428655
2022-03-09,357.685,364.14,350.5089,358.79,6520186
2022-03-10,356.2,367.02,353.3,356.77,4807767
2022-03-11,361.19,363.36,340,340.32,4819925
2022-03-14,338.72,341.32,329.82,331.01,5907817
2022-03-15,335.1,345.36,332.36,343.75,5460640
2022-03-16,348.2,359.99,343.06,357.53,6982469
2022-03-17,359.7,373.31,354.88,371.4,5818348
2022-03-18,372,381.8,368.47,380.6,8324825
2022-03-21,378.02,381.82,368.94,374.59,4866463
2022-03-22,371.14,386.66,366.76,382.92,4242762
2022-03-23,379.77,382.46,374.49,374.49,3728954
2022-03-24,379.76,379.76,368.9,375.71,3888461
2022-03-25,377.07,377.64,366.43,373.85,3575953
2022-03-28,375.23,380.28,366.73,378.51,4323435
2022-03-29,384.39,396.5,380.33,391.82,5880723
2022-03-30,389.55,392.7,378.625,381.47,4023301
2022-03-31,383.59,384,373.61,374.59,4134720
2022-04-01,376.8,380.87,368.5,373.47,4644237
2022-04-04,373.55,396.02,373.13,391.5,7009235
2022-04-05,389.3,390,377.305,380.15,4234508
2022-04-06,374.15,376.4699,362.73,368.35,4354885
2022-04-07,365,368.54,353.6897,362.15,4948909
2022-04-08,361.96,362.5,354.865,355.88,4025183
2022-04-11,350,354.78,345.2,348,3777096
2022-04-12,355.91,359.41,342.25,344.1,3824261
2022-04-13,343.92,352,341.155,350.43,3230950
2022-04-14,350.95,352,339.86,341.13,4343837
2022-04-18,340,342.36,331.615,337.86,5105041
2022-04-19,333.22,351.68,333.22,348.61,20906885
2022-04-20,245.2,248.7,212.51,226.19,133387480
2022-04-21,220,227.68,211.52,218.22,53501603
2022-04-22,220.2,226.27,210.05,215.52,37515127
2022-04-25,213.81,216.66,204.51,209.91,28152045
2022-04-26,208.8,209.15,198.2773,198.4,20318089
2022-04-27,194.005,200.19,187.77,188.54,22298394
2022-04-28,191.56,201.48,185.6,199.52,21363162
2022-04-29,198.68,204.71,190,190.36,16391889
2022-05-02,191.71,200.2141,190.01,199.46,14591602
2022-05-03,198.29,203.2,194.77,199.87,11839431
2022-05-04,197.65,204.38,191.01,204.01,12218781
2022-05-05,200.45,200.71,186,188.32,13971326
2022-05-06,186.75,187.21,175.81,180.97,17185475
2022-05-09,177.655,183.2,172.3,173.1,14031327
2022-05-10,176.01,181.8712,170.57,177.66,13883905
2022-05-11,176.09,180.92,165.55,166.37,12665518
2022-05-12,163.96,177.58,162.71,174.31,17662118
2022-05-13,177.16,187.77,176.01,187.64,13136334
2022-05-16,193.3,195.89,185.7,186.51,16145011
2022-05-17,189.17,191.4,185.17,190.56,9876685
2022-05-18,186.72,187.7,176.27,177.19,9665632
2022-05-19,178.045,186.3,175.71,183.48,10448513
2022-05-20,185.8665,190.19,179.77,186.35,10429396
2022-05-23,186.15,187.66,177.89,187.44,9602027
2022-05-24,182,184,177.17,180.34,7706372
2022-05-25,180.28,188.87,180.17,187.83,8522092
2022-05-26,186.49,192.3402,183.0916,191.4,8049933
2022-05-27,193.19,195.25,190.3722,195.19,8585987
2022-05-31,196.18,199.95,190.8,197.44,11398460
2022-06-01,198.7,202.74,191.6606,192.91,8416151
2022-06-02,192.02,205.47,191.72,205.09,9623121
2022-06-03,200.14,202.95,198.05,198.98,7191775
2022-06-06,202.09,203.87,195.38,197.14,5372043
2022-06-07,194.87,199.6,193,198.61,4839491
2022-06-08,197.95,207.38,197.64,202.83,7244121
2022-06-09,200.65,201.69,192.54,192.77,6948967
2022-06-10,182.64,185.86,180.85,182.94,13074280
2022-06-13,177.07,179.09,168.9571,169.69,10222407
2022-06-14,169.75,172.0622,164.28,167.54,11555323
2022-06-15,169.258,183.845,168.53,180.11,12396041
2022-06-16,174,176.27,171.56,173.35,8201306
2022-06-17,173.63,179.65,173.34,175.51,12133372
2022-06-21,177.6,178.6189,169.8,170.91,12177592
2022-06-22,170.75,182.82,170.2,178.89,12010615
2022-06-23,180.5,182.76,175.87,181.71,9538226
2022-06-24,183.5,191.19,181.84,190.85,12423974
2022-06-27,191.77,191.78,182.39,189.14,8363879
2022-06-28,189.2,192.2,179.37,179.6,7201897
2022-06-29,179.55,180.665,175.1,178.36,5766847
2022-06-30,177.07,179.45,170.3,174.87,7894710
2022-07-01,176.49,180.1,174.27,179.95,5201583
2022-07-05,176.28,185.92,172.6801,185.88,7339023
2022-07-06,185.2,186.22,180.82,184.06,5753385
2022-07-07,184.27,190.21,183.5,189.27,6334545
2022-07-08,186.02,189.91,182.75,186.975,5835680
2022-07-11,184.73,184.99,176.89,177.34,6048447
2022-07-12,177.33,179.7839,173.42,174.45,6845264
2022-07-13,170.5,179.18,169.702,176.56,12734421
2022-07-14,175.56,177.52,171.82,174.78,9039457
2022-07-15,175.58,189.22,174.56,189.11,16319116
2022-07-18,192.5,199.67,189.8,190.92,16322845
2022-07-19,193.02,201.97,188.4,201.63,28178716
2022-07-20,208.17,216.9699,200.1,216.44,53920266
2022-07-21,214.3,224.32,211.5,223.88,23430117
2022-07-22,222.38,229.35,218.44,220.44,17805452
2022-07-25,221.31,225.23,216.35,218.51,10935247
2022-07-26,216.66,219.39,211.64,213.91,9508532
2022-07-27,216.48,227.78,214.58,226.75,10508385
2022-07-28,224.6,228.1,219.67,226.02,8972738
2022-07-29,223.29,230.75,222.4,224.9,9064937
2022-08-01,223.095,228.39,221,226.21,5525044
2022-08-02,222.76,228.2,220.88,221.42,6361327
2022-08-03,224.79,228.1,222.42,226.73,6400701
2022-08-04,227.68,232.07,225.05,229.91,7142741
2022-08-05,225.3,228.62,222.87,226.78,5539733
2022-08-08,227.49,241.9599,226.41,233.49,10997409
2022-08-09,231.62,232.1999,224.65,229.94,6181194
2022-08-10,236.99,244.54,236.5958,244.11,9254760
2022-08-11,244.68,251.62,241.51,242.7,8780062
2022-08-12,244.81,249.41,243.76,249.3,6098531
2022-08-15,248.11,251.99,247.51,249.11,6527391
2022-08-16,247.16,249.29,244.03,245.69,5136806
2022-08-17,241.18,244.24,237.56,241.15,5627224
2022-08-18,241.96,246.4794,239.2801,245.17,5280387
2022-08-19,240.95,243.29,235.68,241.16,7504707
2022-08-22,232.55,233.475,224.59,226.54,8630094
2022-08-23,226.46,229.9,224.3,224.55,5276945
2022-08-24,225.66,234.1,223.94,229.61,5426316
2022-08-25,230.24,234.16,229,233.98,3766867
2022-08-26,233.625,236.95,223.15,223.28,5349848
2022-08-29,221.93,229.87,221.52,224.57,7109397
2022-08-30,226.66,229.79,218.74,220.65,5740434
2022-08-31,227,233.8787,223.43,223.56,8615906
2022-09-01,220.72,230.37,219.47,230.04,7292917
2022-09-02,231.03,233.8814,225.04,226.11,8164883
2022-09-06,225.59,226.85,214.69,218.39,7469016
2022-09-07,220.21,229.33,218.2681,228.96,8149329
2022-09-08,224.16,228.735,221.3,227.44,6737436
2022-09-09,229.62,234.7799,229.62,233.57,6702060
2022-09-12,233.61,239.49,233.37,236.53,6047425
2022-09-13,226.5,227.69,217.72,218.13,8000128
2022-09-14,219.82,228,215.8,224.12,8230340
2022-09-15,230.47,242.2871,229.1,235.38,19454122
2022-09-16,231.22,241.355,227.83,240.13,18914177
2022-09-19,245.05,245.25,235.75,243.63,17912370
2022-09-20,240.37,250.49,239.66,242.85,16037431
2022-09-21,242.67,248.2999,236.68,236.87,9166772
2022-09-22,235.35,240.5,231.66,237.05,10017965
2022-09-23,235.14,236.4499,221.43,226.41,11207228
2022-09-26,225.6,232.7,223.01,224.07,8234285
2022-09-27,228.63,230.64,220.72,224.36,7762223
2022-09-28,229.69,246.65,227.38,245.2,17579670
2022-09-29,241.61,246.98,235.68,239.71,18994943
2022-09-30,237,242.44,233.26,235.44,11848607
2022-10-03,237.85,241.54,232.85,239.04,8657443
2022-10-04,244.84,245.7999,233.25,240.74,13925854
2022-10-05,238.76,241.59,227.38,236.73,10825633
2022-10-06,236.68,244.28,233.9101,240.02,9188940
2022-10-07,235.77,237.33,224.28,224.75,9806128
2022-10-10,225.64,233.83,224.23,229.98,9991145
2022-10-11,226.05,230.44,213.7,214.29,15282411
2022-10-12,214.3,223.67,212.64,220.87,12952643
2022-10-13,212.69,234.47,211.73,232.51,17505012
2022-10-14,237.8,238.8,229.51,230,15293400
2022-10-17,234.41,249.9221,234.4,245.1,21057824
2022-10-18,249.8,250.37,237.73,240.86,25776731
2022-10-19,265,279.3,262.66,272.38,46685255
2022-10-20,272.78,278.3755,266.38,268.16,17207104
2022-10-21,268.95,290.75,265.68,289.57,24889055
2022-10-24,290.23,290.49,280.36,282.45,13326418
2022-10-25,286.95,297.59,285.5501,291.02,15100718
2022-10-26,290.04,305.63,288.04,298.62,15749252
2022-10-27,298.33,305.21,294.78,296.94,14612586
2022-10-28,297.7,301.19,292.2924,295.72,9960547
2022-10-31,295.13,297.6199,289.5,291.88,7505133
2022-11-01,296.17,299.7,286.42,286.75,6916424
2022-11-02,286.4,287.33,272.84,273,10367620
2022-11-03,271.25,276.29,268.8,269.06,7057350
2022-11-04,272.02,274.97,255.32,260.79,11124694
2022-11-07,261.06,261.155,252.09,258.6,7927033
2022-11-08,259.92,266.08,256.8801,263.46,7683826
2022-11-09,259.66,260.9,254.2202,254.66,7265994
2022-11-10,265.99,275.36,260.0901,274.97,9667323
2022-11-11,274.47,290.66,271.5577,290.13,9573834
2022-11-14,290,311,288.19,299.27,17973398
2022-11-15,309.2,312.71,302.55,310.2,14626932
2022-11-16,309.94,310.49,303.61,306.02,8038556
2022-11-17,294.72,299.82,291,295.28,9838220
2022-11-18,297.33,298,287,287.98,8400108
2022-11-21,291,291.87,282.66,285.05,7256507
2022-11-22,284.99,286.98,277.34,286.69,6245119
2022-11-23,285.91,292.47,283.76,291.5,5918988
2022-11-25,289,289.21,284.17,285.54,3235953
2022-11-28,284,289.55,280.53,281.17,4707049
2022-11-29,282.5,282.96,275.94,280.96,5786874
2022-11-30,281.37,308.26,280.41,305.53,16070120
2022-12-01,303.99,319.8,303.03,316.95,14664866
2022-12-02,310.49,321.99,310,320.41,12690602
2022-12-05,316.46,322.77,310.92,312.59,8423029
2022-12-06,311,313.2231,303.13,305.56,7195395
2022-12-07,306.5,309.61,302.1,308.42,7821634
2022-12-08,309.11,312.38,304.8098,310.26,7205326
2022-12-09,321.45,329,319.52,320.01,14364032
2022-12-12,320,323.18,308.85,315.18,10148614
2022-12-13,328,332.7236,317.199,320.34,10756428
2022-12-14,318.97,324.71,314.42,317.83,7543291
2022-12-15,302.12,303.39,286.55,290.41,17724556
2022-12-16,288.76,294.7199,288.7,290.71,14080045
2022-12-19,289.73,292.25,286.13,288.3,6163667
2022-12-20,281.24,289.28,280.81,288.19,6918114
2022-12-21,289.99,300.66,286.5,297.96,6376173
2022-12-22,298.09,298.88,290.8131,297.75,7856192
2022-12-23,296.18,298.4614,291.91,294.965,4251108
2022-12-27,293.19,293.57,282.13,284.17,5778098
2022-12-28,281.92,285.19,273.41,276.88,5964369
2022-12-29,283.18,295.4999,281.01,291.12,9588527
2022-12-30,285.53,295.01,283.22,294.88,7566892
2023-01-03,298.06,298.39,288.7,294.95,6763964
2023-01-04,298.24,311.135,295.51,309.41,9345054
2023-01-05,307,314.18,304.545,309.7,8328390
2023-01-06,311.57,316.77,303.69,315.55,8959839
2023-01-09,316.83,321.7,313.22,315.17,6766628
2023-01-10,311.07,329.35,311.07,327.54,13072286
2023-01-11,326.5,328.88,321.35,327.26,9579681
2023-01-12,332.5,332.95,323.14,330.13,10856246
2023-01-13,329.97,336.65,328.885,332.82,8286816
2023-01-17,331.08,332.5,323.6,326.22,9246987
2023-01-18,326.75,330.08,321.25,326.33,7814115
2023-01-19,322.57,324.89,313.39,315.78,18008195
2023-01-20,336.79,344,332.625,342.5,28430339
2023-01-23,341.715,362.2453,340.6329,357.42,15646853
2023-01-24,357.53,365.65,355.1401,363.83,11796528
2023-01-25,360.57,368.8999,358.501,367.96,7766907
2023-01-26,368.77,369.02,361.7,364.87,8256844
2023-01-27,363.2,365.92,360.59,360.77,6703548
2023-01-30,358.44,360.95,352.855,353.11,5127593
2023-01-31,349.98,355.95,348.71,353.86,5660738
2023-02-01,353.86,365.385,349.91,361.99,8005170
2023-02-02,365.16,368.32,358.43,366.89,7856952
2023-02-03,359.08,379.4301,359,365.9,9402034
2023-02-06,363.642,368.45,360.68,361.48,4994942
2023-02-07,358.51,364.1799,354.18,362.95,6289368
2023-02-08,360.02,368.193,358.31,366.83,6253179
2023-02-09,372.41,373.83,361.7444,362.5,6901100
2023-02-10,359.16,362.14,347.14,347.36,7291096
2023-02-13,349.5,359.7034,344.25,358.57,7134445
2023-02-14,357.55,363.75,353.4,359.96,4624758
2023-02-15,356.63,362.88,354.24,361.42,3969945
2023-02-16,355,361.5,350.31,350.71,5215726
2023-02-17,347.905,349,342.44,347.96,5294727
2023-02-21,342.85,344.1253,336.4177,337.5,5710292
2023-02-22,337.5,341.91,332.82,334.88,4546249
2023-02-23,331.23,331.28,314.3,323.65,13238673
2023-02-24,319.3,321.5,314.52,317.15,6830692
2023-02-27,323.87,330,322.121,323.03,6142580
2023-02-28,323.7,327.62,321.17,322.13,3676075
2023-03-01,321.55,326.6,312.36,313.48,4911311
2023-03-02,310.96,315.57,310.38,311.88,4921053
2023-03-03,315.45,317.49,310.82,315.18,5953319
2023-03-06,317,323.3,311.8412,312.03,5660743
2023-03-07,312.675,314.3,306.6226,308.47,4553082
2023-03-08,309.29,311.83,305.75,311.79,3479474
2023-03-09,312.08,312.51,294.88,297.78,7443350
2023-03-10,297.905,298.79,289,292.76,5759315
2023-03-13,287.34,299.24,285.3301,293.51,6292385
2023-03-14,295.97,297.45,290.31,294.94,5956692
2023-03-15,292.51,306.31,292.28,303.79,9215340
2023-03-16,304.75,316.6,301.71,310.06,7912371
2023-03-17,310.06,310.76,300,303.5,6918777
2023-03-20,299.79,307.5,296,305.13,5113430
2023-03-21,306.32,307.92,300.43,305.79,4886279
2023-03-22,306.31,306.45,293.54,293.9,5808035
2023-03-23,304.68,322.78,304.14,320.37,15653347
2023-03-24,320.63,331.83,320.63,328.39,13004085
2023-03-27,327.55,336.44,324.41,327.66,8625763
2023-03-28,326.06,333.32,321.28,323.52,6489388
2023-03-29,326.29,332.85,325.73,332.03,6287336
2023-03-30,340.2699,343.29,335.3,338.43,7131468
2023-03-31,340.05,345.84,337.2001,345.48,5610161
2023-04-03,341.83,348.58,340.4001,348.28,4413650
2023-04-04,348.49,349.8,343.95,346.75,3298072
2023-04-05,345.3,345.43,336.2526,342.35,4205545
2023-04-06,339.34,340.48,332.63,339.33,4660542
2023-04-10,335.27,339.88,333.36,338.99,2657898
2023-04-11,343.45,347.14,337.635,338.21,4044778
2023-04-12,340.81,342.8,330.04,331.03,3965440
2023-04-13,339.99,346.43,338.75,346.19,7406437
2023-04-14,342.94,344.853,336.41,338.63,5350508
2023-04-17,338,338.39,327.5,332.72,6136047
2023-04-18,335,337.19,330.5,333.7,17944496
2023-04-19,324.21,325.75,316.1,323.12,22128267
2023-04-20,320.39,331.4298,318.33,325.35,9947800
2023-04-21,323,328.29,319.5,327.98,6348000
2023-04-24,330.2,334.66,326.75,329.02,5586627
2023-04-25,328.5,328.655,321.1,322.55,5426642
2023-04-26,321.36,325.9,320.47,321.15,4623238
2023-04-27,324.3,327.45,317.44,325.85,5618768
2023-04-28,325.24,330.8077,324,329.93,4228374
2023-05-01,329.435,331.23,318.09,324.12,5341484
2023-05-02,325,326.07,315.62,317.55,4318612
2023-05-03,317.55,324.62,315.85,319.3,5064057
2023-05-04,319.01,323.61,317.95,320.78,3879657
2023-05-05,323.61,324.15,319.4401,322.76,3990637
2023-05-08,322.99,332.56,322.03,331.21,5488593
2023-05-09,330.67,336.32,329.7401,332.14,5544852
2023-05-10,335.21,337.11,329.51,335.42,4289897
2023-05-11,334.98,345.47,331.84,344.76,8033531
2023-05-12,344.76,348.1664,337.3637,339.89,6082360
2023-05-15,340.62,341.9,335.54,335.89,3652970
2023-05-16,334,335.17,331.91,333.75,3334863
2023-05-17,331.76,341.38,329.615,339.96,3958807
2023-05-18,347.25,375.87,346.37,371.29,20925235
2023-05-19,369.86,369.99,363.81,365.36,7859703
2023-05-22,365.36,372.01,362.5,363.01,5406420
2023-05-23,360.24,364.17,354.31,355.99,6866078
2023-05-24,356.93,367.151,356.625,364.85,7973316
2023-05-25,359.61,367.4499,357.42,359,6263105
2023-05-26,361.1,383.76,356,378.88,9360436
2023-05-30,397.48,405.11,385.79,392.98,10864990
2023-05-31,391.89,396.26,388.91,395.23,6988047
2023-06-01,397.41,407.52,393.08,403.13,7160145
2023-06-02,402.89,406.58,395.9,400.47,5902381
2023-06-05,400.47,413.86,400.15,403.54,7247413
2023-06-06,405,405.12,396.93,399.29,4991532
2023-06-07,410.43,418.95,399.23,399.77,11932392
2023-06-08,399.77,409.54,396.34,409.37,5991087
2023-06-09,424.5,425.9,414.76,420.02,12372827
2023-06-12,418.83,424.7,416.5669,423.97,5967712
2023-06-13,430.01,437.27,428.4,435.73,7820535
2023-06-14,434.99,447.33,433.5,440.86,8413089
2023-06-15,444.1,448.65,439.5,445.27,7099915
2023-06-16,446.15,447.51,430.9,431.96,8753740
2023-06-20,430.18,440,430,434.7,4762313
2023-06-21,432.65,434.55,422.54,424.45,5146441
2023-06-22,422.93,424.71,418.6801,422.48,4872246
2023-06-23,418.59,425.82,417.73,424.02,8298600
2023-06-26,429.0801,430.9599,414.9,415.94,4640022
2023-06-27,417.39,420.8789,411.5,417.08,4818066
2023-06-28,423.1,437.2915,422.89,429.84,8811342
2023-06-29,434.33,437.85,426.15,428.24,4932310
2023-06-30,431.1,444.12,431.1,440.49,7346394
2023-07-03,439.76,441.545,431.62,441.44,3733207
2023-07-05,444.91,450.97,439.6244,445.9,6875414
2023-07-06,440,442.7999,430.72,438.84,4944892
2023-07-07,438.6,442.325,435.8354,438.1,4165144
2023-07-10,438.52,444.41,436.82,441.71,4251737
2023-07-11,438.65,440.8,431.0415,440.21,4574559
2023-07-12,444.55,445.4085,437.7494,444.05,5731657
2023-07-13,447,451.67,441.177,450.38,6157475
2023-07-14,452.785,456.48,439.7,441.91,7195860
2023-07-17,445.57,456.68,445.1053,450.05,6901141
2023-07-18,451,478.15,448.78,474.8,13196877
2023-07-19,476.86,485,470,477.59,20996481
2023-07-20,447,448.5,432,437.42,23989711
2023-07-21,437.37,438.24,423.19,427.5,17340028
2023-07-24,425,428.64,419.19,428.37,8282434
2023-07-25,427.18,430.8799,426.13,427.7,4859843
2023-07-26,424.2,425.26,415.59,422.67,6009242
2023-07-27,426.9,427.52,411.88,413.17,6594466
2023-07-28,415.56,427.47,413.76,425.78,6428073
2023-07-31,426.51,439.13,426.3,438.97,6587619
2023-08-01,437.37,445.2499,431.4,438.62,5725544
2023-08-02,435.23,435.56,426.56,429.7,4921781
2023-08-03,427.8,441.93,427.19,431,6259309
2023-08-04,433.06,436.5,426.27,431.6,5441811
2023-08-07,436.455,441.11,428.9057,440.76,4781303
2023-08-08,440.36,443.57,435.1,438.3,3767195
2023-08-09,439.74,440.62,427.59,428.9,3846639
2023-08-10,431.12,438.12,428.69,429.98,5467607
2023-08-11,428.98,430.6317,421.3277,421.66,3927914
2023-08-14,421.99,428.845,418.78,427.78,3965963
2023-08-15,424.41,429.12,421.04,423.7,3367998
2023-08-16,423.73,424.51,415.25,415.45,3967021
2023-08-17,415,415.24,401.5818,403,6031469
2023-08-18,399.33,406.52,398.15,404.53,4312196
2023-08-21,402.23,409.61,399.5,408.29,3861579
2023-08-22,409,415.74,407.4,413.17,3603273
2023-08-23,418.4,437.02,417.71,427.55,8174732
2023-08-24,425.41,427.59,406.165,406.93,5687799
2023-08-25,412,419.25,407.5641,416.03,5390933
2023-08-28,418.04,419.83,413.27,418.06,2928613
2023-08-29,416,432.17,414.5,429.99,4486703
2023-08-30,430.85,438.16,428.35,434.67,3625380
2023-08-31,431.23,437.15,431.23,433.68,3802954
2023-09-01,437.725,445.5,435.93,439.88,4793379
2023-09-05,438.39,453.45,438,448.68,6155865
2023-09-06,448.61,451.39,440.49,445.76,3862274
2023-09-07,441.15,444.6,436.7,443.14,2922676
2023-09-08,443.56,446.81,438.85,442.8,2704353
2023-09-11,443.07,449.89,442.75,445.36,2913767
2023-09-12,442.85,445.4399,434.12,434.69,3124024
2023-09-13,435.5,438.4,410.69,412.24,11843027
2023-09-14,410.4,411.39,400,400.49,10709043
2023-09-15,401,404.6997,395.03,396.94,9116745
2023-09-18,395.5,399.465,392.6,394.4,4704706
2023-09-19,392.84,398.23,390.245,396.2,4080054
2023-09-20,397.05,397.985,386.12,386.3,3866619
2023-09-21,386.5,395.8999,383.42,384.15,5556388
2023-09-22,385,386.88,378.36,379.81,3699796
2023-09-25,382.9,386.62,380.81,384.8,3757278
2023-09-26,382.88,384.56,377.355,379.25,4089392
2023-09-27,382.4,384.223,376.25,377.59,3843521
2023-09-28,375.6,378.96,371.1,376.36,4369906
2023-09-29,380,382.58,375.35,377.6,4205298
2023-10-02,377.48,384.808,376.8,380.33,3102101
2023-10-03,377.11,394.9,372.8492,376.75,8878134
2023-10-04,376.5,380.22,373.58,376.9,4303658
2023-10-05,378.01,378.5999,367.24,372.59,5034773
2023-10-06,368.43,382.52,367.77,381.51,4778118
2023-10-09,378.05,387.17,377.755,385.95,3299802
2023-10-10,385.58,388.7,372.25,373.32,7288939
2023-10-11,372.775,377.81,365.34,365.93,9151395
2023-10-12,366.48,368.83,359.05,361.2,7376086
2023-10-13,355.64,358.93,352.05,355.68,6316320
2023-10-16,356.21,363.0799,354.77,360.82,5128947
2023-10-17,361.1,362.7049,353.89,355.72,5908412
2023-10-18,351,354.79,344.73,346.19,11429643
2023-10-19,404.74,408.95,392.2601,401.77,28074416
2023-10-20,405.63,410.64,398.01,400.96,12782922
2023-10-23,403.32,407.54,398.5201,406.84,7390032
2023-10-24,409.68,416.6899,408.39,413.73,6459247
2023-10-25,416.02,418.84,410.11,411.25,6299587
2023-10-26,411.42,417.31,401.5444,403.54,6849702
2023-10-27,406.42,410.21,395.62,397.87,4997612
2023-10-30,402.35,412.82,399.41,410.08,5317147
2023-10-31,409.24,412.52,404.6301,411.69,3877623
2023-11-01,414.77,420.6,414.1798,420.19,4806108
2023-11-02,421.17,426.69,417.1,424.71,4475984
2023-11-03,428.76,434.815,425.53,432.36,3667051
2023-11-06,434.38,435.03,429.61,434.74,3003235
2023-11-07,436.18,437.64,431,434.61,3291064
2023-11-08,435,438.07,433.68,436.65,2356845
2023-11-09,438.03,440.38,434.35,435.15,2735507
2023-11-10,437.48,447.48,435.51,447.24,4443284
2023-11-13,447.25,448.43,442.6,444.62,2896143
2023-11-14,448.78,454.075,445.64,448.65,4060884
2023-11-15,452.81,462.7499,452.45,461.94,5035283
2023-11-16,463,467.28,459.65,466.95,3655974
2023-11-17,466.95,467.65,462.76,465.91,2800214
2023-11-20,465.4,476.7558,465.4,474.47,3621095
2023-11-21,472.63,477.02,471.21,474.95,2997723
2023-11-22,476.8,482.7,476.56,478,2843891
2023-11-24,477.11,480.4,475.2,479.56,1404732
2023-11-27,479.03,482,475.35,479.17,3625924
2023-11-28,478.11,480.5,475.95,479,2890164
2023-11-29,479,480.9885,474.49,477.19,2855540
2023-11-30,475.31,478.5907,470.42,473.97,4287349
2023-12-01,473.17,475.2299,464.6,465.74,4341471
2023-12-04,460.99,461.2,451.2,453.9,5157713
2023-12-05,450.7,456.39,449.58,455.15,3380674
2023-12-06,460,460.5,445.73,446.73,4178755
2023-12-07,450.85,452.885,448.32,452,3506722
2023-12-08,450.76,455.5,450.76,453.76,3458384
2023-12-11,459.36,470.65,457.21,459.89,4929662
2023-12-12,465.23,465.61,459.1962,463,3302660
2023-12-13,461.98,481.25,461.98,479.98,5820192
2023-12-14,480.36,480.76,464.7601,469.83,5176437
2023-12-15,467.3,473,467.3,472.06,7840992
2023-12-18,476.3,492.04,475.095,486.12,6410660
2023-12-19,488.4,496.14,484.06,495.02,3849014
2023-12-20,492,500.89,488.39,489.27,4563690
2023-12-21,492.66,494.4,486.77,491.61,2756225
2023-12-22,494,496.02,485.45,486.76,2702672
2023-12-26,489.39,491.48,486.38,491.19,2034517
2023-12-27,491.24,494.015,489.25,491.79,2561330
2023-12-28,492,492.89,489.07,490.51,1710492
2023-12-29,490.37,492.2299,481.935,486.88,2740555
2024-01-02,483.185,484.65,461.86,468.5,5049423
2024-01-03,467.32,475.05,465.7727,470.26,3443694
2024-01-04,472.98,480.7393,466.53,474.67,3636513
2024-01-05,476.5,479.545,471.804,474.06,2631250
2024-01-08,473.89,485.24,473.65,485.03,3675775
2024-01-09,475.53,485.085,473.8,482.09,3526757
2024-01-10,481.6,487,472.95,478.33,4342448
2024-01-11,492.54,503.41,483.82,492.23,7993265
2024-01-12,500.51,500.79,490.61,492.16,5003718
2024-01-16,490,494.15,478.02,481.24,4678974
2024-01-17,484.5,486.21,475.2642,480.33,4894593
2024-01-18,480.03,485.77,478.02,485.31,4054399
2024-01-19,484.98,485.67,476.06,482.95,5672351
2024-01-22,487.55,489.8,479.9,485.71,5212309
2024-01-23,492,498.96,481.4,492.19,15506024
2024-01-24,537.75,562.5,537.07,544.87,26432797
2024-01-25,551.95,563.46,548.46,562,9451915
2024-01-26,561.81,579.64,558.4319,570.42,12770571
2024-01-29,571.35,578.5499,562.68,575.79,6905390
2024-01-30,567.32,570.88,560.82,562.85,6181798
2024-01-31,562.85,572.15,562.045,564.11,4857599
2024-02-01,567.02,572.66,563.83,567.51,3174002
2024-02-02,564.52,567.8,562.37,564.64,4032843
2024-02-05,562.47,575.75,557.195,562.06,4143099
2024-02-06,564.12,566.3399,554.37,555.88,2840300
2024-02-07,558.16,567.8,554.98,559.3,4373591
2024-02-08,560.55,563.7,555.74,558.53,3175468
2024-02-09,565,566,558.1,561.32,3055698
2024-02-12,560.36,568.44,557,557.85,3608487
2024-02-13,550.8,559.1999,549,554.52,3511453
2024-02-14,567.26,581.248,564.34,579.33,5634226
2024-02-15,581.91,593.77,580.32,593.46,5220938
2024-02-16,596.95,597,577.46,583.95,4325689
2024-02-20,580.18,586,569.66,575.13,3124236
2024-02-21,573.51,575.775,567.32,573.35,2281143
2024-02-22,582.75,590.85,578.885,588.47,3526597
2024-02-23,586.4,592.43,579.82,583.56,2568852
2024-02-26,583.56,590.75,583.27,587.65,2393712
2024-02-27,595,605.36,592.33,601.67,4489355
2024-02-28,595.79,598.17,590.01,596.48,2605242
2024-02-29,604.25,604.5161,595.16,602.92,3572082
2024-03-01,599.81,620.28,599.5,619.34,4270305
2024-03-04,621.56,624.42,615.08,615.83,3020306
2024-03-05,610.1,610.91,592,598.5,3849563
2024-03-06,602.99,607.93,593.5555,597.69,2469592
2024-03-07,599.34,610.53,595.9,608.51,2742805
2024-03-08,608.27,616.09,600.84,604.82,2777243
2024-03-11,608.08,611,600.37,600.93,2500940
2024-03-12,600.21,615.3,596.27,611.08,2821631
2024-03-13,613.37,614.8499,607.21,609.45,2192094
2024-03-14,615,620.8,607.35,613.01,3120452
2024-03-15,622.92,622.92,603.82,605.88,6671629
2024-03-18,613.56,627.41,610.4481,618.39,3344244
2024-03-19,615.62,621.28,608,620.74,2142613
2024-03-20,619.95,629.505,618.34,627.69,2639509
2024-03-21,630.65,634.3617,622.33,622.71,2507671
2024-03-22,624.16,629.05,621,628.01,2135688
2024-03-25,627.9,630.46,623.16,627.46,1803264
2024-03-26,625.2,634.3899,619.1836,629.24,2804453
2024-03-27,629.01,631.35,610.73,613.53,2628267
2024-03-28,614.99,615,601.59,607.33,3708803
2024-04-01,608,615.11,605.571,614.31,2115925
2024-04-02,611,615.03,605.5101,614.21,2029217
2024-04-03,612.745,630.41,611.5,630.08,2931231
2024-04-04,633.21,638,616.58,617.14,3064349
2024-04-05,624.92,637.91,622.71,636.18,3378842
2024-04-08,636.39,639,628.11,628.44,2139031
2024-04-09,631.99,631.99,615.6347,618.2,2146635
2024-04-10,610.97,620.14,609.34,618.58,2806248
2024-04-11,624.42,631.66,617.24,628.78,2662662
2024-04-12,628.23,633.1199,618.915,622.83,2959269
2024-04-15,630.17,630.17,603.871,607.15,3085394
2024-04-16,607.5,622.45,607.5,617.52,3519122
2024-04-17,620.97,620.97,607.71,613.69,3312222
2024-04-18,612.1,621.33,605.435,610.56,8468407
2024-04-19,567.88,579,552.16,555.32,16421411
2024-04-22,550.66,558.61,542.01,554.6,8597651
2024-04-23,556.49,579.21,555.28,577.75,4975520
2024-04-24,574.31,576.907,551.3,555.12,5355312
2024-04-25,549.46,566.54,545.705,564.8,3807101
2024-04-26,558.21,562.92,553.19,561.23,4332593
2024-04-29,559.18,559.64,554.24,559.49,2508882
2024-04-30,560,560,549.375,550.64,3361492
2024-05-01,547.84,560.39,544.25,551.71,3473233
2024-05-02,556.02,565.46,555.59,565.15,3068228
2024-05-03,566,580.26,565.16,579.34,3307524
2024-05-06,581.82,597.34,580.25,596.97,3686337
2024-05-07,596.28,606.05,591.32,606,3614092
2024-05-08,601.63,618.22,601.63,609.47,3093904
2024-05-09,614.4,615.72,605.75,612.09,2065375
2024-05-10,619,623.98,605.06,610.87,2653586
2024-05-13,614.3,618.219,606.83,616.59,2086197
2024-05-14,615.17,621.48,608.4,613.66,2792358
2024-05-15,618.57,624.1,609.1,613.52,5670607
2024-05-16,615.75,618.34,609.09,610.52,3056350
2024-05-17,617,625.79,614.7141,621.1,3782708
2024-05-20,620.4,644.37,619.52,640.82,3857853
2024-05-21,636.76,650.88,634.22,650.61,2920155
2024-05-22,647.14,649.25,638.12,640.47,2176174
2024-05-23,642.34,642.71,630,635.67,2313939
2024-05-24,639.4,652,637.6,646.75,2615260
2024-05-28,647.05,649.75,643.03,649,2609451
2024-05-29,644.13,664.25,643.89,654.62,3695935
2024-05-30,653.52,656.4899,644.73,647.66,2393354
2024-05-31,644.01,648.58,628.3,641.62,4071023
2024-06-03,645.215,646.78,627.27,633.79,2323506
2024-06-04,633.78,635.2299,626.44,631.62,3008151
2024-06-05,634.02,651.25,628.25,650.27,2682614
2024-06-06,644.89,657.99,644.2368,648.52,2466664
2024-06-07,649.38,650.4,640.2401,641.47,1876631
2024-06-10,641.01,644.79,635.59,644.5,2066759
2024-06-11,640.72,650.19,640.52,648.55,2167417
2024-06-12,652.21,655.78,643.11,650.06,2094381
2024-06-13,644,655.25,642.35,653.26,1863587
2024-06-14,655.05,675.58,652.64,669.38,4447116
2024-06-17,669.11,682.7099,665.1101,675.83,3631184
2024-06-18,675.63,687.06,674.64,685.67,2943775
2024-06-20,681.8,689.88,673.7203,679.03,2585089
2024-06-21,683.26,686.9,678.1,686.12,4557086
2024-06-24,685,685.5,664.5,669.02,3916335
2024-06-25,673.44,673.665,662.3,672.41,2278768
2024-06-26,672.41,682.96,670.02,677.69,3545815
2024-06-27,679.35,688.57,678.14,684.34,2404849
2024-06-28,679,687,673.08,674.88,3412391
2024-07-01,674.89,675.02,663.78,673.61,2212826
2024-07-02,673.54,681.74,670.07,679.58,2411426
2024-07-03,677.48,683.7499,675.5,682.51,1403545
2024-07-05,682.51,697.49,677.23,690.65,2659065
2024-07-08,687,688.86,681.485,685.74,1930786
2024-07-09,690,695.27,684.72,685.74,2599474
2024-07-10,685.02,687.22,673.16,677.65,2651928
2024-07-11,672.485,672.485,647.44,652.75,5111928
2024-07-12,652.75,655.92,643.7075,647.6,3355197
2024-07-15,647.5,667.54,646.63,656.45,3208763
2024-07-16,661.8,663.675,649.13,656.32,2685706
2024-07-17,650,650.45,639.47,647.46,4017277
2024-07-18,656.6,657.0395,639.165,643.04,7575763
2024-07-19,660.64,678.97,629.1201,633.34,9815631
2024-07-22,639.5,656.29,632.6,647.5,5219077
2024-07-23,647.5,649.91,641.0001,642.76,2463579
2024-07-24,635.74,652.42,632.6744,635.99,4888163
2024-07-25,641,649.98,621.7001,634.09,4554539
2024-07-26,645,646.9899,629.77,631.37,3120659
2024-07-29,634.61,634.61,623.93,626.96,2400537
2024-07-30,630.17,634.69,617.0001,622.58,3496609
2024-07-31,626.57,633.5999,622.58,628.35,3134877
2024-08-01,629.25,646.7099,617.61,624.85,3720573
2024-08-02,620.98,625.27,608.35,613.64,3523003
2024-08-05,587.04,604.5627,587.04,598.55,4044235
2024-08-06,600.62,622.45,600.62,609.57,4319057
2024-08-07,616.065,632,610.64,611.48,3187791
2024-08-08,621.99,632.29,616.02,630.35,3283542
2024-08-09,622.99,636.62,622.99,633.94,1980836
2024-08-12,631,639,627.07,633.14,2331712
2024-08-13,638.56,650.97,635.5,648.02,2639571
2024-08-14,648.7,663.57,648.7,661.68,4014344
2024-08-15,668.49,673.19,659.8,663.22,3210173
2024-08-16,669.43,680.23,665.36,674.07,3511014
2024-08-19,674.07,688.84,672.91,688.53,3016227
2024-08-20,688.86,711.33,688.245,698.54,4813118
2024-08-21,697,701,691.38,697.12,2235343
2024-08-22,691,701.5,686.24,688.96,2729389
2024-08-23,694.13,696.07,678.63,686.73,2354450
2024-08-26,687.26,690.59,681.6376,688.44,1354154
2024-08-27,688.53,707.89,686.92,695.72,3164878
2024-08-28,695.83,696.67,677.1,683.84,2430583
2024-08-29,690,699.8,686.07,692.48,2186974
2024-08-30,700.36,701.86,688.16,701.35,3266723
2024-09-03,700.1,703.86,671.01,675.32,3160964
2024-09-04,673.31,684.65,673.06,679.68,1785337
2024-09-05,673.14,687.31,671.86,683.62,1810072
2024-09-06,681.86,683.1518,662.34,665.77,2991265
2024-09-09,674,683.5,672.14,675.42,2683111
2024-09-10,676.87,680.5899,665.805,673.62,2079182
2024-09-11,677.46,682.97,660.8,681.47,2391924
2024-09-12,684.92,694.88,682.2,686.8,2588437
2024-09-13,680.01,699.64,680,697.06,2276482
2024-09-16,700,703.02,688.6316,696.5,1843745
2024-09-17,700.82,707.63,698.37,706.91,2298630
2024-09-18,707.55,707.55,688,690.47,2984411
2024-09-19,705,715.66,695.37,704.32,4228480
2024-09-20,705.55,706.6732,696.31,701.03,3998062
2024-09-23,702.39,712.2499,699.16,705.37,3224344
2024-09-24,706.625,722.44,704.45,722.26,3565731
2024-09-25,721,725.12,716.21,721.56,2259775
2024-09-26,724.73,725.26,701.72,711.43,2832962
2024-09-27,708.36,710.71,701.2509,707.35,2395613
2024-09-30,707,711.21,702.8192,709.27,1711508
2024-10-01,713.64,717.76,698.59,706.13,2813482
2024-10-02,706.13,716.21,704.6878,711.09,1758167
2024-10-03,704.26,708.81,700,706.8,2256449
2024-10-04,713.32,721.01,708.82,719.7,2230139
2024-10-07,714.755,715.88,696.43,701.92,3360520
2024-10-08,703.88,725.06,703.5457,721.76,3187402
2024-10-09,719.25,728.59,718.87,727.43,1981070
2024-10-10,723.29,733.85,722.5,730.29,2767862
2024-10-11,734.9,736,721.22,722.79,2299525
2024-10-14,725,726.6196,711.3109,713,2797071
2024-10-15,712.51,713.4,699.7806,705.98,2932752
2024-10-16,703.43,705.59,697.82,702,2494276
2024-10-17,704.35,704.4124,677.88,687.65,8926672
2024-10-18,737.64,766.281,736.23,763.89,15974119
2024-10-21,765.76,773,756.6,772.07,6057093
2024-10-22,765.27,769.7,761.12,764.24,2987252
2024-10-23,762.83,763.7899,744.26,749.29,3749007
2024-10-24,751.97,755.82,746.25,754.55,2642962
2024-10-25,756.17,768.5,753.53,754.68,2819473
2024-10-28,758.68,758.68,747.88,749.12,2862405
2024-10-29,751.13,763.88,748.01,759.44,3660433
2024-10-30,758.08,759.79,752.2775,753.74,1722002
2024-10-31,753.93,760.7899,752.23,756.03,3057709
2024-11-01,753.48,763.7999,747.77,756.1,2996829
2024-11-04,753.14,762.48,749.69,755.51,1902194
2024-11-05,757.35,767.5299,756.27,763.91,2200645
2024-11-06,771.5,781.49,757.38,780.21,3690817
2024-11-07,781.37,798.22,779.94,796.54,3295074
2024-11-08,797.36,799.06,788.65,795.04,1910626
2024-11-11,795.9,806.823,795.565,805.44,2399150
2024-11-12,807.5,820.3697,803.75,819.5,2814064
2024-11-13,822.615,836.9899,820.5368,830.47,2767772
2024-11-14,833.67,840.9997,830.02,837.26,3038231
2024-11-15,832.04,832.04,816.49,823.96,3673720
2024-11-18,815.5,848.45,809.3301,847.05,4084081
2024-11-19,839.75,874.49,839.16,871.32,3814227
2024-11-20,879.98,890.6,868.4,883.85,4093843
2024-11-21,883.93,908,877.24,897.48,4511263
2024-11-22,896,906,893,897.79,3214020
2024-11-25,902.05,902.05,864.22,865.59,6014203
2024-11-26,867.49,886.36,867.2501,872.6,3138259
2024-11-27,872.06,880.95,858.91,877.34,2578222
2024-11-29,882.17,892.41,876.68,886.81,2027237
2024-12-02,887.51,902.34,884.12,897.74,2388966
2024-12-03,894.36,902.69,888.025,902.17,2401634
2024-12-04,898.05,915.9699,898.05,911.06,2689629
2024-12-05,917.85,927,911.1075,917.87,2835307
2024-12-06,915.23,935.27,912.71,934.74,2955383
2024-12-09,928,930.2999,902.59,913.69,3350082
2024-12-10,913.76,922.88,909.58,913.35,2388575
2024-12-11,924.71,941.75,923.08,936.56,3501691
2024-12-12,933.35,934.0886,922.6,925.55,2486197
2024-12-13,916.81,925.55,909.61,918.87,2485829
2024-12-16,923.94,928.94,919.5,921.08,2674892
2024-12-17,921.54,928.45,916.42,919.13,2459456
2024-12-18,919.13,922.44,886.56,889.55,2938194
2024-12-19,908.18,912.6215,899,902.04,2815512
2024-12-20,893.21,919.9238,890.4872,909.05,4530519
2024-12-23,913.42,915,899.1001,911.45,2339375
2024-12-24,915,935.85,911.7,932.12,2320293
2024-12-26,928.4,930.49,915.3,924.14,2342418
2024-12-27,916.01,918.13,894.5,907.55,3226158
2024-12-30,894.51,908.2299,889.71,900.43,2202970
2024-12-31,901.8,902.68,889.47,891.32,1875897
2025-01-02,895.5,898.58,877,886.73,2315685
2025-01-03,893.13,898.83,879.8901,881.05,2970019
2025-01-06,888.76,892.83,871.69,881.79,3457656
2025-01-07,879.38,888,869.11,879.19,2649823
2025-01-08,880,886.215,873,875,2347949
2025-01-10,866.4,866.41,834.4,837.69,4803312
2025-01-13,831.525,847.07,829.14,840.29,3024517
2025-01-14,843.2,844.8925,823.519,828.4,3037650
2025-01-15,836.44,850.84,830.41,848.26,3181383
2025-01-16,860.96,868.98,842.02,842.37,4028537
2025-01-17,859.79,865,852.13,858.1,3617565
2025-01-21,863.53,916.4,854.745,869.68,9851351
2025-01-22,998.025,999,950.76,953.99,14273205
2025-01-23,957.81,985,953.9,984.86,7752137
2025-01-24,984.41,986.28,967.68,977.59,4550397
2025-01-27,971.1,982.27,960.26,971.89,4634204
2025-01-28,966.71,977.934,957.3,971.83,3433972
2025-01-29,980,987.64,968.2345,978.15,2930728
2025-01-30,986.75,994.59,970.0101,973.24,3867825
2025-01-31,974,990.2892,974,976.76,3618718
2025-02-03,973,987.6891,964.375,978.94,3724197
2025-02-04,980.47,1008,978.51,994.87,6000137
2025-02-05,987.73,1011.825,986.68,1011.11,3997733
2025-02-06,1007.87,1016.35,1002.61,1015.68,3134293
2025-02-07,1017,1027.76,1005.6701,1013.93,3212853
2025-02-10,1023.05,1032.85,1015.88,1027.6,3296566
2025-02-11,1020.79,1022.69,1002.95,1008.08,3331797
2025-02-12,1005.49,1027.74,998.3473,1027.31,3388966
2025-02-13,1026.625,1045.9899,1025.1,1043.69,3476068
2025-02-14,1044.95,1064.5,1041.69,1058.6,3145430
2025-02-18,1060,1062,1023.749,1035.85,4229339
2025-02-19,1035.18,1044.9999,1024.51,1043.33,2600048
2025-02-20,1042,1045,1015.5941,1024.54,3111831
2025-02-21,1029.42,1032.38,999.39,1003.15,3738710
2025-02-24,1008,1015.17,984.48,988.39,4426227
2025-02-25,989.4,994.3999,955,977.24,4738304
2025-02-26,977.6,1000.89,976.9,990.06,3397205
2025-02-27,995,1000.7255,961.825,963.07,3766566
2025-02-28,969.56,982.27,958.17,980.56,4717409
2025-03-03,983,994.93,964.81,973.7,3907447
2025-03-04,971.61,986.3135,948.21,972.58,4392814
2025-03-05,973.62,995.5999,969.48,990.92,3807935
2025-03-06,972.99,973.69,899,906.36,7852559
2025-03-07,897.64,904.8859,858.07,891.11,7737488
2025-03-10,875.07,881.27,854.5,866.68,6995309
2025-03-11,867.41,910.68,866,895.1,7398934
2025-03-12,914.6,927.18,901,919.68,6865837
2025-03-13,913,921.8892,887.51,890.17,5001698
2025-03-14,901.46,919.625,901,918,5200684
2025-03-17,939.95,967.63,934.42,950.02,7543146
2025-03-18,940,948.2499,916.3,929.98,6009400
2025-03-19,935.77,968,924,959.49,6662361
2025-03-20,950.01,967,945.5,950.84,4466305
2025-03-21,941.635,963.6532,940.95,960.29,5905429
2025-03-24,969.67,977,951.55,971.99,4677871
2025-03-25,978.18,998.7,977.11,997.28,3782245
2025-03-26,993.81,996.79,966.32,970.65,3534707
2025-03-27,974.22,989,966.3664,976.72,3047237
2025-03-28,972,974.98,929.23,933.85,4422717
2025-03-31,920.53,934.48,900.59,932.53,4634075
2025-04-01,927.5,932.29,911.5,928.38,3519956
2025-04-02,923,949.5479,916.11,935.52,3256886
2025-04-03,901.8,946.5919,900.47,917.05,5864622
2025-04-04,896.5,906.6282,853.87,855.86,6798806
2025-04-07,827.845,906.74,821.1,867.83,6656823
2025-04-08,912.44,922.42,857.7,870.4,5625382
2025-04-09,855.93,951.43,854.4,945.47,7497974
2025-04-10,931.94,941.235,894,921.17,5129755
2025-04-11,920,944.8599,906.68,918.29,4073638
2025-04-14,932.7,948.98,919.4979,931.28,4035895
2025-04-15,950,993.4499,948,976.28,7711982
2025-04-16,976.28,981.21,949.165,961.63,6066113
2025-04-17,969,984.7015,956,973.03,8893735
2025-04-21,984.4,1018.9999,973.05,987.91,9775747
2025-04-22,1005.3,1064.97,1004.52,1040.34,9368873
2025-04-23,1047.225,1061.25,1032.0001,1049.59,6471876
2025-04-24,1048,1101,1047.02,1096.87,6381896
2025-04-25,1097.04,1106.7984,1091.0001,1101.53,3950008
2025-04-28,1100,1114,1082.62,1110.38,3831088
2025-04-29,1103.92,1127.81,1095.48,1125.64,3777329
2025-04-30,1112.65,1133.2005,1101.1101,1131.72,4266676
2025-05-01,1122.52,1142.42,1111.8301,1133.47,3499497
2025-05-02,1136.66,1159.44,1133.32,1156.49,3774282
2025-05-05,1114.795,1144.02,1107.01,1134.06,5662317
2025-05-06,1129.43,1147.66,1126.4,1137.69,3256682
2025-05-07,1139.175,1164,1138,1155.41,4352394
2025-05-08,1161.62,1162.2939,1139.2,1144.43,3760872
2025-05-09,1147.1,1151,1133.22,1140.22,2569633
2025-05-12,1124.26,1130,1102.9301,1110,6479079
2025-05-13,1114.46,1147.88,1106.3,1138.44,3997869
2025-05-14,1129.595,1152.9003,1128.4,1150.99,3910147
2025-05-15,1147.74,1187.8019,1147.647,1177.98,4464041
2025-05-16,1193.14,1196.5,1179.39,1191.53,4698353
2025-05-19,1173.575,1191.64,1171.71,1191.64,2853415
2025-05-20,1186.79,1193,1179.02,1192.02,2133066
2025-05-21,1186.5,1211.2199,1186.5,1194.63,2976610
2025-05-22,1192.4,1198.7499,1187.2082,1187.97,1861588
2025-05-23,1184,1191.45,1179.44,1185.39,2186483
2025-05-27,1195.33,1211.77,1193.09,1211.57,2920469
2025-05-28,1210.27,1215.9101,1206.02,1208.55,1855850
2025-05-29,1208,1209,1176.28,1184.86,3303079
2025-05-30,1198.33,1211.81,1180.925,1207.23,4696756
2025-06-02,1201.2,1219.3999,1196.2501,1218.98,2294216
2025-06-03,1219.87,1229.57,1211.18,1217.94,2363762
2025-06-04,1220.735,1242.56,1219.88,1239.66,2359381
2025-06-05,1240.6,1262.81,1237.2901,1250.52,2821797
2025-06-06,1259.41,1259.9999,1235.5501,1241.475,2556956
2025-06-09,1238.88,1238.88,1221.57,1224.46,2403117
2025-06-10,1227.52,1227.52,1180.61,1203.62,4454447
2025-06-11,1202.6,1228.29,1196.0101,1219.88,2382280
2025-06-12,1222.59,1230,1211.965,1215.03,2084602
2025-06-13,1206.59,1220.62,1201.89,1212.15,2210253
2025-06-16,1212.2,1226.25,1212.2,1225.35,2112797
2025-06-17,1219.95,1232.3569,1216.09,1220.67,1892126
2025-06-18,1229.99,1241.9999,1220.5,1222.29,2281047
2025-06-20,1234.45,1248.4999,1224.349,1231.41,5348193
2025-06-23,1238.025,1254.84,1215.01,1253.54,2667318
2025-06-24,1260.545,1282.571,1255,1279.11,2663307
2025-06-25,1286.84,1297.9999,1273.81,1275.25,2146510
2025-06-26,1280,1307.34,1280,1306.67,2605870
2025-06-27,1306.88,1331.345,1301,1323.12,4070857
2025-06-30,1331,1341.15,1321.21,1339.13,3282908
2025-07-01,1338.23,1338.7743,1282.22,1293.6,4993567
2025-07-02,1296.96,1299.9499,1271.59,1284.86,3048801
2025-07-03,1292,1302.26,1279.76,1297.18,2006224
2025-07-07,1295,1295,1276.02,1289.62,2273737
2025-07-08,1290.9,1293.25,1260,1275.31,3292525
2025-07-09,1273.99,1288.29,1266.24,1288.28,2384477
2025-07-10,1285.5,1289.5999,1246.01,1250.59,4236494
2025-07-11,1259.786,1261,1231.3,1245.11,3957150
2025-07-14,1244.91,1270.49,1240,1261.95,2781048
2025-07-15,1262,1271.22,1243.245,1260.27,2801731
2025-07-16,1261.71,1271,1249.82,1250.31,3227022
2025-07-17,1253,1277.5,1244.8004,1274.17,6469877
2025-07-18,1241.96,1246.5,1201.01,1209.24,10693306
2025-07-21,1206,1237.1,1198,1233.27,5627591
2025-07-22,1230.38,1232.37,1187.5,1190.08,5062970
2025-07-23,1189.81,1192.6194,1173.6,1176.78,4504264
2025-07-24,1177.8,1183.5,1162.6601,1180.76,3845570
2025-07-25,1178.415,1187.32,1174.3825,1180.49,2629260
2025-07-28,1181.2,1197.7899,1168.53,1174.6,3446958
2025-07-29,1179,1179.6,1163.29,1168.74,2752489
2025-07-30,1168.55,1184.85,1166.1,1184.2,2922731
2025-07-31,1184.8,1190,1157.74,1159.4,3712949
2025-08-01,1163.01,1178.505,1152.85,1158.6,3890950
2025-08-04,1167.65,1177,1162.615,1170.99,2244702
2025-08-05,1171,1171.71,1144.71,1147.87,2660735
2025-08-06,1153.52,1181.375,1151.8701,1178.48,3362161
2025-08-07,1181.76,1191.22,1168.2,1180.37,2628321
2025-08-08,1183.19,1214.11,1180.3701,1211.64,3816689
2025-08-11,1214.01,1223.07,1201.93,1218.31,2455648
2025-08-12,1225,1231.99,1206.505,1225.28,2282627
2025-08-13,1234,1237.12,1203,1204.44,2762355
2025-08-14,1209.89,1244.09,1207.03,1230.56,3904668
2025-08-15,1234.04,1246.941,1227.88,1238.95,2767804
2025-08-18,1235.63,1251.1599,1235.45,1245.09,2111087
2025-08-19,1240.2,1240.9999,1192.79,1214.15,3707731
2025-08-20,1218,1222.9999,1193.3101,1213.86,2434398
2025-08-21,1211.43,1221.3999,1197.635,1206.21,2047178
2025-08-22,1208.88,1213.62,1198.23,1204.65,3128133
2025-08-25,1201.65,1233.8,1199,1218.07,2812036
2025-08-26,1220.21,1231.4999,1212.2,1226.09,1985714
2025-08-27,1223.61,1229.21,1213,1223.5,1664526
2025-08-28,1222.79,1237.891,1214.2681,1231.45,1950336
2025-08-29,1227.97,1228.79,1201.15,1208.25,3209817
2025-09-02,1197,1215.4,1182.8,1214.11,2303269
2025-09-03,1205.14,1226.9999,1203.38,1226.18,2471495
2025-09-04,1223.2,1257.48,1223.09,1257.48,3023506
2025-09-05,1260,1267.1,1239.0201,1243.82,2379673
2025-09-08,1248.54,1252.0405,1232,1244.76,1915053
2025-09-09,1246.67,1265.721,1246.67,1263.25,2219655
2025-09-10,1263.975,1267,1246.355,1247.71,2701015
2025-09-11,1251,1253.445,1192,1203.5,5682286
2025-09-12,1203.055,1211.78,1182.4,1188.44,3784944
2025-09-15,1188.4,1207.24,1173.2076,1202.26,2909277
2025-09-16,1205.64,1208.9999,1197.28,1200.51,2404686
2025-09-17,1221.02,1233.93,1206.605,1228.5,3459796
2025-09-18,1220.82,1233,1205.5,1207.78,3169105
2025-09-19,1218.62,1229.9499,1208.1,1226.97,4947590
2025-09-22,1221.9,1229.76,1214.2432,1227.37,2546814
2025-09-23,1227.33,1227.79,1208.47,1218.47,2499146
2025-09-24,1218.61,1221.5,1194.2,1203.95,2773127
2025-09-25,1203.09,1216.84,1191.51,1208.24,1997783
2025-09-26,1205.42,1214,1200,1210.61,1944957
2025-09-29,1205,1224.49,1187.54,1206.41,3033174
2025-09-30,1206.41,1208.5,1178,1198.92,3830304
2025-10-01,1175.49,1179.14,1163.21,1170.9,4110221
2025-10-02,1161.5,1163.33,1134,1162.53,4685467
2025-10-03,1165,1168,1143.22,1153.32,3137365
2025-10-06,1160.37,1163.58,1145.45,1163.31,2968596
2025-10-07,1177.79,1201.365,1177.46,1191.06,3309094
2025-10-08,1197.11,1217.39,1192,1214.25,2851353
2025-10-09,1214.25,1237.5,1211.82,1231.07,2824077
2025-10-10,1229,1247,1219.1,1220.08,4279776
2025-10-13,1221.35,1231.12,1206.81,1219.03,2460783
2025-10-14,1214.75,1224.2899,1203.1,1215.35,2362446
2025-10-15,1213.01,1219.62,1201.61,1203.29,2025194
2025-10-16,1212.15,1216.71,1176,1183.59,2832619
2025-10-17,1183.6,1203.12,1178.95,1199.36,2957101
2025-10-20,1207.875,1247.76,1206.9,1238.56,3986235
2025-10-21,1242.83,1248.5999,1231.76,1241.35,6508234
2025-10-22,1142.9,1157.6,1112.51,1116.37,14789025
2025-10-23,1126.9,1127.8285,1099.73,1113.59,6849722
2025-10-24,1111,1114.51,1094.41,1094.69,6028025
2025-10-27,1100.67,1102.28,1087.3,1094.56,4691114
2025-10-28,1094,1116.9799,1093.0083,1102.5,4020901
2025-10-29,1099.84,1108.55,1096,1100.41,3399487
2025-10-30,1094.4,1106.16,1088.11,1089,4158099
2025-10-31,1105.39,1134.88,1101.98,1118.86,6866500
2025-11-03,1133.24,1133.5,1075.15,1100.09,5863439
2025-11-04,1099.99,1104.5999,1086.68,1092.96,3871780
2025-11-05,1085,1100.85,1073.3701,1098.46,3553917
2025-11-06,1094.58,1103.7,1085.13,1097.02,3653170