Date,Open,High,Low,Close
2001-10-25,202.85,206.68,200.65,206.64
2001-10-26,206.64,208.65,206.64,208.63
2001-10-29,208.63,208.66,204.08,204.1
2001-10-30,204.1,204.1,199.69,200.63
2001-10-31,200.63,203.93,200.63,202.94
2001-11-01,202.94,206.13,201.68,206.13
2001-11-02,206.13,206.82,205.07,205.85
2001-11-05,205.85,208.12,205.85,207.91
2001-11-06,207.91,209.7,206.95,209.69
2001-11-07,209.69,210.76,209.01,209.41
2001-11-08,209.41,211.38,208.17,208.37
2001-11-09,208.37,208.49,207.37,207.68
2001-11-12,207.68,208.66,204.94,208.61
2001-11-13,208.61,212.37,208.61,212.37
2001-11-14,212.37,214.34,212.33,214.34
2001-11-15,214.34,214.34,212.02,212.02
2001-11-16,212.02,212.7,211.63,212.7
2001-11-19,212.7,215.32,212.7,215.32
2001-11-20,215.32,216.35,214.52,214.85
2001-11-21,214.85,214.85,212.72,213.44
2001-11-23,213.45,216.49,213.29,216.49
2001-11-26,216.5,217.56,215.81,217.32
2001-11-27,217.32,218.38,215.82,216.9
2001-11-28,216.9,216.9,213.49,213.49
2001-11-29,213.49,217.08,213.18,217.08
2001-11-30,217.08,217.86,216.43,217.61
2001-12-03,217.61,217.61,215.2,216.09
2001-12-04,216.09,221.23,216.09,221.22
2001-12-05,221.22,227.34,221.22,226.93
2001-12-06,226.93,228.17,226.44,228.11
2001-12-07,226.93,228.37,226.79,227.74
2001-12-10,226.93,227.31,223.87,224.21
2001-12-11,224.21,225.72,223.6,223.98
2001-12-12,223.98,224.77,222.56,223.55
2001-12-13,223.55,223.55,221.17,221.21
2001-12-14,221.21,222.64,220.72,222.62
2001-12-17,222.62,226.61,222.42,226.6
2001-12-19,229.23,229.47,227.28,228.66
2001-12-20,228.66,228.66,225.45,225.45
2001-12-21,225.45,229.65,225.45,229.53
2001-12-24,229.53,230.77,229.41,230.77
2001-12-26,230.77,233.2,230.77,233.04
2001-12-27,233.04,234.4,233.04,234.23
2001-12-28,234.23,235.51,234.13,234.13
2001-12-31,234.13,234.84,232.09,232.18
2002-01-02,232.18,232.77,228.13,231.67
2002-01-03,231.67,235.09,231.65,235.09
2002-01-04,235.09,237.79,235.08,237.42
2002-01-07,237.42,238.17,234.99,235.03
2002-01-08,235.03,236.61,233.91,236.61
2002-01-09,236.61,238.78,235.32,235.33
2002-01-10,235.33,235.79,234.76,235.59
2002-01-11,235.59,236.02,232.87,232.88
2002-01-14,232.88,232.88,229.19,229.39
2002-01-15,229.39,230.52,228.34,230.52
2002-01-16,230.52,230.52,227.31,227.72
2002-01-17,227.72,229.77,227.1,229.76
2002-01-18,229.76,229.76,226.7,226.78
2002-01-22,226.78,227.87,224.63,224.64
2002-01-23,224.64,228.74,224.56,228.74
2002-01-24,228.74,230.48,228.74,229.82
2002-01-25,229.82,230.35,228.63,230.29
2002-01-28,230.29,231.49,230.18,231.36
2002-01-29,231.36,231.94,227.27,228.14
2002-01-30,228.14,230.9,225.97,230.7
2002-01-31,230.7,234.1,230.7,234.1
2002-02-01,234.1,234.2,231.82,231.82
2002-02-04,231.82,231.92,227.2,227.66
2002-02-05,227.66,227.74,225.48,227.16
2002-02-06,227.16,227.45,224.04,224.1
2002-02-07,224.1,224.28,221.94,222
2002-02-08,222,225.58,221.8,225.58
2002-02-11,225.58,228.5,225.39,227.92
2002-02-12,227.92,228.61,226.43,228.47
2002-02-13,228.47,230.85,228.47,230.85
2002-02-14,230.85,231.69,228.81,228.93
2002-02-15,228.92,228.94,227.24,228.19
2002-02-19,228.19,228.19,223.82,224.04
2002-02-20,224.04,227.08,222.63,226.95
2002-02-21,226.95,227.49,223.46,223.46
2002-02-22,223.46,226.05,222.59,225.99
2002-02-25,225.99,228.38,225.96,228.31
2002-02-26,228.31,230.17,227.6,229.79
2002-02-27,229.79,231.68,229.79,230.66
2002-02-28,230.66,231.17,228.69,229.93
2002-03-01,229.91,233.77,229.24,233.76
2002-03-04,233.76,239.2,233.76,238.93
2002-03-05,238.92,239.73,237.64,237.65
2002-03-06,237.65,241.57,236.59,241.57
2002-03-07,241.57,243.14,240.96,241.58
2002-03-08,241.58,244.23,241.58,243.82
2002-03-11,243.82,244.77,242.21,244.18
2002-03-12,244.18,244.18,241.47,243.82
2002-03-13,243.75,243.82,242.05,243.82
2002-03-14,242.24,244.71,241.96,243.18
2002-03-15,243.18,244.51,241.29,243.96
2002-03-18,243.96,246.35,243.96,246.08
2002-03-19,246.08,247.41,246,247.41
2002-03-20,247.41,247.41,244.6,244.61
2002-03-21,244.61,247.11,243.75,247.08
2002-03-22,247.08,248.26,245.5,245.61
2002-03-25,245.61,246.23,242.99,243.2
2002-03-26,243.2,245.7,243.13,245.57
2002-03-27,245.57,248.38,245.48,248.3
2002-03-28,248.3,250.02,247.72,247.92
2002-04-01,247.92,247.97,244.33,246.94
2002-04-02,246.94,247.15,245.61,245.61
2002-04-03,245.61,246.21,243.48,244.08
2002-04-04,244.08,245.21,243.38,245.17
2002-04-05,245.17,246.37,244.74,244.82
2002-04-08,244.82,247.58,243.03,247.55
2002-04-09,247.55,248.95,247.55,247.95
2002-04-10,247.95,252.03,247.95,252.03
2002-04-11,252.03,252.34,248.78,248.88
2002-04-12,248.88,253.48,248.75,253.48
2002-04-15,253.48,254.97,251.91,253
2002-04-16,253,257.81,253,257.81
2002-04-17,257.81,258.23,256.07,256.09
2002-04-18,256.09,256.47,253.97,256.23
2002-04-19,256.23,257.09,255.63,256.48
2002-04-22,256.48,256.48,253.67,254.02
2002-04-23,254.02,254.75,253.23,253.82
2002-04-24,253.82,255.9,252.87,253.14
2002-04-25,253.14,253.69,251.18,253.53
2002-04-26,253.53,254.42,250.45,250.57
2002-04-29,250.57,251.04,249.13,250.55
2002-04-30,250.55,254.85,250.22,254.83
2002-05-01,254.83,256.07,250.95,255.21
2002-05-02,255.21,256.83,254.74,256.32
2002-05-03,256.32,256.85,254.47,256.39
2002-05-06,256.39,256.9,251.5,251.79
2002-05-07,251.79,252.32,249.37,249.37
2002-05-08,249.37,254.7,249.37,254.63
2002-05-09,254.63,254.63,250.8,250.84
2002-05-10,250.84,251.33,246.65,247.06
2002-05-13,247.06,249.86,246.75,249.52
2002-05-14,249.52,256.19,249.52,256.19
2002-05-15,256.19,258.09,254.49,257.09
2002-05-16,257.09,257.09,252.72,253.24
2002-05-17,253.24,255.12,252.45,254.03
2002-05-20,254.03,254.03,251.12,251.35
2002-05-21,251.35,252.1,246.63,247.4
2002-05-22,247.4,248.17,245.33,246.82
2002-05-23,246.82,250.67,245.6,250.59
2002-05-24,250.59,250.59,247.11,247.13
2002-05-28,247.13,247.8,243.62,246.12
2002-05-29,246.12,246.12,243.21,243.86
2002-05-30,243.86,244.55,241.21,243.38
2002-05-31,243.38,246.66,243.38,244.1
2002-06-03,244.1,244.1,236.73,236.82
2002-06-04,236.82,236.97,232.93,235.76
2002-06-05,235.76,236.83,234.58,236.3
2002-06-06,236.3,236.32,232.33,232.36
2002-06-07,232.36,235.77,229.57,235.37
2002-06-10,235.37,237.02,234.07,234.33
2002-06-11,234.33,235.7,231.36,231.36
2002-06-12,231.36,232.03,228.95,230.98
2002-06-13,230.97,231.87,228.02,228.11
2002-06-14,228.11,229.23,223.42,229.14
2002-06-17,229.14,235.37,229.14,235.37
2002-06-18,235.37,237.38,235.1,235.17
2002-06-19,235.17,237.21,232.09,232.1
2002-06-20,232.1,233.93,230.85,230.95
2002-06-21,230.95,233.14,229.89,230.9
2002-06-24,230.9,231.54,226.81,229.82
2002-06-25,229.82,231.86,225.46,225.84
2002-06-26,225.84,226.19,220.4,226.03
2002-06-27,226.03,229.93,225.48,229.93
2002-06-28,229.93,232.77,229.67,231.36
2002-07-01,231.32,231.32,225.12,225.62
2002-07-02,225.62,225.62,218.11,218.26
2002-07-03,218.26,218.26,212.81,216.42
2002-07-05,216.42,222.96,216.42,222.94
2002-07-08,222.95,223.41,220.01,220.13
2002-07-09,220.13,220.62,217.04,217.14
2002-07-10,217.14,217.81,211.89,212.17
2002-07-11,212.17,212.17,206.08,209.91
2002-07-12,209.91,212.04,207.59,208.35
2002-07-15,208.35,208.36,199.01,205.1
2002-07-16,205.11,205.79,201.62,202.42
2002-07-17,202.42,206.56,199.81,203.15
2002-07-18,203.15,203.21,197.73,197.74
2002-07-19,197.74,197.74,191.95,192.62
2002-07-22,192.62,193.43,185.81,187.83
2002-07-23,187.83,188.57,181.44,181.68
2002-07-24,181.68,190.19,177.27,190.19
2002-07-25,190.19,193.4,187.26,190.52
2002-07-26,190.52,193.01,190.19,192.94
2002-07-29,192.94,203.76,192.94,203.75
2002-07-30,203.75,204.48,198.48,202.78
2002-07-31,202.78,202.78,198.54,198.55
2002-08-01,198.55,199.55,196.5,197.27
2002-08-02,197.27,197.27,189.69,189.85
2002-08-05,189.85,190.1,185.08,185.08
2002-08-06,185.08,192.05,185.08,192.05
2002-08-07,192.05,194.59,190.21,193.69
2002-08-08,193.69,197.59,192.93,197.5
2002-08-09,197.5,199.11,195.25,197.96
2002-08-12,197.96,198.78,195.36,197.87
2002-08-13,197.87,199.04,193.44,193.44
2002-08-14,193.44,198.85,191.48,198.85
2002-08-15,198.85,201.26,198.85,200.61
2002-08-16,200.61,203.57,199.49,202.86
2002-08-19,202.87,206.75,202.73,206.38
2002-08-20,206.38,206.38,204.17,204.85
2002-08-21,204.85,208.47,204.68,208.47
2002-08-22,208.47,210.31,207.52,209.59
2002-08-23,209.59,209.59,204.73,204.73
2002-08-26,204.73,207.84,203.2,207.84
2002-08-27,207.84,208.44,202.88,202.88
2002-08-28,202.88,202.88,198.97,198.98
2002-08-29,198.98,201.97,197.44,201.22
2002-08-30,201.22,202.78,200.22,200.26
2002-09-03,200.26,200.26,194.16,194.16
2002-09-04,194.16,199.26,194.15,199.26
2002-09-05,199.26,199.26,195.54,195.58
2002-09-06,195.58,200.69,195.58,200.23
2002-09-09,200.23,202.34,197.96,201.51
2002-09-10,201.51,203.08,201.03,202.94
2002-09-11,203.14,204.77,202.44,202.44
2002-09-12,202.44,202.44,198.47,198.47
2002-09-13,198.47,200.23,196.94,200.02
2002-09-16,200.02,200.13,198.32,198.52
2002-09-17,198.52,199.47,194.83,194.83
2002-09-18,194.83,194.83,191.78,193.54
2002-09-19,193.54,193.54,188.62,188.63
2002-09-20,188.63,190.5,188.35,188.83
2002-09-23,188.83,188.83,184.1,184.9
2002-09-24,184.9,185.68,183.32,183.79
2002-09-25,183.79,188.24,183.79,188.23
2002-09-26,188.23,192.17,188.23,192.16
2002-09-27,192.16,192.44,187.71,187.82
2002-09-30,187.82,188.73,182.99,187.86
2002-10-01,187.86,191.49,185.69,191.49
2002-10-02,190.88,192.29,187.61,187.63
2002-10-03,187.63,189.15,184.85,184.93
2002-10-04,184.93,185.13,179.11,180.29
2002-10-08,175.3,177.71,173.72,177.2
2002-10-09,177.2,177.2,170.62,170.73
2002-10-10,170.73,175.64,169.64,175.22
2002-10-11,175.22,182.27,175.22,179.58
2002-10-14,179.58,181.43,178.65,181.36
2002-10-15,181.36,188.79,181.36,188.66
2002-10-16,188.66,188.66,183.35,183.45
2002-10-17,183.45,189.77,183.45,189.77
2002-10-18,189.77,190.71,187.84,190.64
2002-10-21,190.64,194.22,188.94,194.22
2002-10-22,194.22,194.22,190.3,190.76
2002-10-23,190.76,193.64,189.31,193.62
2002-10-24,193.62,194.9,191.8,192.13
2002-10-25,192.13,194.51,191.18,194.51
2002-10-28,194.51,195.52,191.78,192.21
2002-10-29,192.21,192.21,188.5,191.47
2002-10-30,191.47,193.93,190.92,193.93
2002-10-31,193.93,194.89,193.02,193.74
2002-11-01,193.74,198.26,192.78,198.26
2002-11-04,198.26,201.54,198.26,199.19
2002-11-05,199.19,199.19,196.5,198.15
2002-11-06,198.15,200.96,197.7,200.78
2002-11-07,200.78,200.78,196.2,196.39
2002-11-08,196.39,197.41,193.79,194.48
2002-11-11,194.49,194.49,189.87,189.87
2002-11-12,189.87,193.43,189.87,191.75
2002-11-13,191.75,193.78,189.86,192.45
2002-11-14,192.45,197.05,192.45,197.05
2002-11-15,197.05,197.95,195.94,197.04
2002-11-18,197.04,197.8,195.04,195.17
2002-11-19,195.17,195.51,193.36,193.54
2002-11-20,193.54,197.46,193.33,197.46
2002-11-21,197.46,202.32,197.46,202.06
2002-11-22,202.06,203.43,200.78,202.76
2002-11-25,202.75,204.41,202.1,204.41
2002-11-26,204.41,204.41,200.7,200.99
2002-11-27,200.99,206.48,200.99,206.48
2002-11-29,206.49,206.95,203.64,203.65
2002-12-02,203.65,207.67,203.65,205.82
2002-12-03,205.82,205.82,202.77,202.77
2002-12-04,202.77,203.25,200.23,202.15
2002-12-05,202.15,202.54,199.99,200.62
2002-12-06,200.62,201.75,198.71,201.58
2002-12-09,201.58,201.58,197.11,197.2
2002-12-10,197.2,201.21,197.2,201.13
2002-12-11,201.13,201.77,199.93,200.85
2002-12-12,200.85,202.58,200.85,202.07
2002-12-13,202.07,202.07,198.42,198.53
2002-12-16,198.53,202.34,198.53,202.34
2002-12-17,202.34,202.61,200.21,200.64
2002-12-18,200.64,200.64,196.81,197.04
2002-12-19,197.04,198.69,195.61,196.08
2002-12-20,196.08,197.8,196.08,197.67
2002-12-23,197.68,198.8,197.04,198.66
2002-12-24,198.66,198.66,197.9,198.01
2002-12-26,198.01,200.14,198.01,198.73
2002-12-27,198.73,198.73,196.25,196.35
2002-12-30,196.35,196.63,194.42,196.04
2002-12-31,196.04,198.7,195.35,196.61
2003-01-02,196.61,201.79,196.61,201.78
2003-01-03,201.78,201.78,200.1,200.11
2003-01-06,200.11,203.69,200.11,203.17
2003-01-07,203.17,203.22,200.07,201.01
2003-01-08,201.01,201.01,198.77,198.77
2003-01-09,198.77,202.03,198.77,200.97
2003-01-10,200.97,202.41,199.83,201.32
2003-01-13,201.32,202.75,200.06,201.33
2003-01-14,201.33,201.33,200.14,201.22
2003-01-15,201.22,201.22,199.01,199.63
2003-01-16,199.63,201.34,199.33,199.64
2003-01-17,199.64,199.64,196.69,197.01
2003-01-21,197.01,197.43,194.09,194.09
2003-01-22,194.09,194.69,192.84,193.04
2003-01-23,193.04,195.24,192.99,194.88
2003-01-24,194.88,194.88,191.02,191.02
2003-01-27,191.02,191.02,187.58,187.92
2003-01-28,187.92,189.69,187.06,189.3
2003-01-29,189.3,191.08,186.97,190.33
2003-01-30,190.33,191.05,187.19,187.23
2003-01-31,187.23,189.97,186.67,189.75
2003-02-03,189.75,190.26,188.3,188.45
2003-02-04,188.45,188.45,186.54,188.21
2003-02-05,188.21,189.67,186.94,187.26
2003-02-06,187.26,187.88,185.49,185.94
2003-02-07,185.94,186.87,182.79,182.79
2003-02-10,182.79,184.41,182.03,184.41
2003-02-11,184.41,185.61,183.16,183.66
2003-02-12,183.66,184.02,181.36,181.36
2003-02-13,181.36,181.36,179.77,181.12
2003-02-14,181.12,183.22,180.91,183.22
2003-02-18,183.22,185.63,183.22,185.62
2003-02-19,185.62,185.62,182.97,183.64
2003-02-20,183.64,183.85,182.69,182.9
2003-02-21,182.9,185.48,182.39,185.11
2003-02-24,185.11,185.11,181.62,181.94
2003-02-25,181.94,183.44,179.86,183.44
2003-02-26,183.44,183.44,181.36,181.36
2003-02-27,181.36,183.71,181.36,183.53
2003-02-28,183.53,184.81,183.17,183.5
2003-03-03,183.5,185.37,182.06,182.42
2003-03-04,182.42,182.42,180.08,180.24
2003-03-05,180.24,180.43,179.1,179.91
2003-03-06,179.91,179.91,178.49,178.97
2003-03-07,178.97,179.67,177.31,179.28
2003-03-10,179.28,179.28,175.64,175.64
2003-03-11,175.64,176.87,174.67,174.98
2003-03-12,174.98,174.98,172.66,173.6
2003-03-13,173.6,178.69,173.6,178.62
2003-03-14,178.62,180.15,178.04,178.7
2003-03-17,178.7,184.08,177.81,184.08
2003-03-18,184.08,185.62,183.13,185.62
2003-03-19,185.62,186.1,184.55,186
2003-03-20,186,187.26,183.01,186.66
2003-03-21,186.66,190.17,186.66,190.15
2003-03-24,190.16,190.16,185.14,185.63
2003-03-25,185.63,187.59,185.18,187.3
2003-03-26,187.3,187.31,185.53,185.82
2003-03-27,185.82,186.86,184.32,186.55
2003-03-28,186.55,187.24,186,186.67
2003-03-31,186.67,186.67,182.86,184.78
2003-04-01,184.78,186.46,183.97,186.46
2003-04-02,186.46,190.64,186.46,190.23
2003-04-03,190.23,190.56,189.12,189.22
2003-04-04,189.22,190.16,188.18,188.18
2003-04-07,188.18,192.97,188.18,189.68
2003-04-08,189.68,189.68,187.71,188.23
2003-04-09,188.23,190.05,186.57,186.99
2003-04-10,186.99,187.67,186.51,187.42
2003-04-11,187.42,188.96,186.66,186.82
2003-04-14,186.82,189.87,186.82,189.87
2003-04-15,189.87,191.32,189.13,191.32
2003-04-16,191.32,192.2,189.91,190.09
2003-04-17,190.09,192.81,190.09,192.75
2003-04-21,192.75,193.38,192.09,193.38
2003-04-22,193.38,196.59,192.57,196.18
2003-04-23,196.18,197.85,196.12,197.66
2003-04-24,197.66,197.66,196.17,196.29
2003-04-25,196.29,196.29,194.24,194.31
2003-04-28,194.31,197.66,194.31,197.56
2003-04-29,197.56,199.15,197.56,198.13
2003-04-30,198.13,200.15,197.34,199.64
2003-05-01,199.64,200.06,197.46,199.49
2003-05-02,199.49,203.86,199.49,203.86
2003-05-05,203.86,204.95,203.86,204.38
2003-05-06,204.38,206.6,204.32,206.13
2003-05-07,206.13,206.13,204.79,204.94
2003-05-08,204.94,204.94,203.17,203.61
2003-05-09,203.61,206.27,203.61,206.27
2003-05-12,206.27,208.18,205.84,208.12
2003-05-13,208.12,208.47,206.65,207.89
2003-05-14,207.89,208.46,207.13,207.29
2003-05-15,207.29,208.37,206.98,207.93
2003-05-16,207.93,207.93,203.41,203.42
2003-05-19,203.42,203.85,200.69,200.71
2003-05-20,200.71,202.07,199.58,201.2
2003-05-21,201.2,201.77,200.23,201.77
2003-05-22,201.77,203.57,201.52,203.4
2003-05-23,203.4,204.98,202.86,204.7
2003-05-27,204.7,208.63,204.36,208.53
2003-05-28,208.53,210.58,208.53,210.32
2003-05-29,210.32,212.16,210.13,211.49
2003-05-30,211.49,215.54,211.49,215.54
2003-06-02,215.54,218.02,215.54,216.54
2003-06-03,216.54,216.55,215.39,216.55
2003-06-04,216.55,219.98,216.55,219.91
2003-06-05,219.91,222.15,218.39,222.14
2003-06-06,222.14,225.65,220.84,220.84
2003-06-09,220.84,220.84,216.71,216.99
2003-06-10,216.99,220.09,216.99,220.09
2003-06-11,220.09,222.19,218.66,222.19
2003-06-12,222.19,223.35,222.01,223.16
2003-06-13,223.16,223.18,220,220
2003-06-16,220,223.82,220,223.82
2003-06-17,223.82,224.59,222.91,224.5
2003-06-18,224.5,224.5,222.76,224.19
2003-06-19,224.19,225.04,221.54,221.74
2003-06-20,221.74,222.61,221.22,221.44
2003-06-23,221.44,221.44,216.99,216.99
2003-06-24,216.99,218.25,216.06,217.68
2003-06-25,217.68,219.72,217.58,218.14
2003-06-26,218.14,221.34,218.14,220.83
2003-06-27,220.82,223.39,220.6,221.29
2003-06-30,221.29,222.81,220.53,220.98
2003-07-01,220.97,221.76,218,221.55
2003-07-02,221.55,225.98,221.55,225.97
2003-07-03,225.97,226.01,224.54,224.57
2003-07-07,224.57,228.61,224.57,228.61
2003-07-08,228.61,232.87,228.61,232.87
2003-07-09,232.87,233.72,231.2,233.65
2003-07-10,233.65,233.65,229.27,229.88
2003-07-11,229.88,232.05,229.81,231.84
2003-07-14,231.84,235.1,231.84,233.91
2003-07-15,233.91,234.67,231.87,233
2003-07-16,233,233.16,230.4,230.99
2003-07-17,230.99,230.99,225.72,225.73
2003-07-18,225.73,227.91,225.22,227.91
2003-07-21,227.91,227.91,224.62,224.89
2003-07-22,224.89,226.97,224.43,226.97
2003-07-23,226.97,228.32,225.9,228.31
2003-07-24,228.31,230.99,227.92,227.92
2003-07-25,227.92,229.73,226.79,229.38
2003-07-28,229.38,231.81,229.38,231.41
2003-07-29,231.41,232.16,229.63,231.31
2003-07-30,231.31,231.67,229.67,231.59
2003-07-31,231.59,233.52,231.34,232.31
2003-08-01,232.31,232.32,228.69,228.77
2003-08-04,228.77,229.04,226.06,227.87
2003-08-05,227.87,227.87,224.68,224.75
2003-08-06,224.75,225.65,223.25,223.77
2003-08-07,223.77,224.33,222.44,224.26
2003-08-08,224.26,225.15,223.77,224.64
2003-08-11,224.64,226.61,224.64,226.54
2003-08-12,226.54,230.24,226.54,230.16
2003-08-13,230.16,231.2,230.14,231.16
2003-08-14,231.16,232.35,230.51,232.35
2003-08-15,232.35,233.5,232.35,233
2003-08-18,233,236.87,233,236.87
2003-08-19,236.87,240.39,236.87,240.39
2003-08-20,240.39,241.26,239.12,241.23
2003-08-21,241.23,243.47,241.23,243.47
2003-08-22,243.47,244.57,238.74,238.77
2003-08-25,238.77,238.77,236.99,238.19
2003-08-26,238.19,239.15,235.2,239.1
2003-08-27,239.1,240.5,238.64,239.78
2003-08-28,239.78,242.66,238.75,242.66
2003-08-29,242.66,244.35,242.12,243.42
2003-09-02,243.42,247.79,243.36,247.56
2003-09-03,247.56,249.78,247.56,248.87
2003-09-04,248.87,249.83,248.09,249.83
2003-09-05,249.83,250.21,247.27,247.62
2003-09-08,247.62,251.06,247.62,250.64
2003-09-09,250.64,250.64,248.15,248.37
2003-09-10,248.36,248.36,243.58,243.6
2003-09-11,243.6,245.88,243.5,245.54
2003-09-12,245.54,246.21,243.02,245.93
2003-09-15,245.93,247.28,245.48,245.59
2003-09-16,245.59,248.9,245.59,248.88
2003-09-17,248.88,249.06,247.8,248.58
2003-09-18,248.58,249.96,247.54,249.95
2003-09-19,249.95,250.16,249.08,249.09
2003-09-22,249.09,249.09,245.7,246.14
2003-09-23,246.14,248.28,246.14,248.19
2003-09-24,248.19,248.35,243.48,243.48
2003-09-25,243.48,244.02,238.67,238.68
2003-09-26,238.68,238.68,234.3,234.32
2003-09-29,234.32,237.49,233.17,237.39
2003-09-30,237.39,238.12,233.94,236.1
2003-10-01,236.1,242.15,236.1,242.09
2003-10-02,242.09,244.07,242.09,243.6
2003-10-03,243.6,248.39,243.6,247.98
2003-10-06,247.98,249.61,247.38,249.6
2003-10-07,249.6,251.12,247.97,251.12
2003-10-08,251.12,251.13,248.4,248.86
2003-10-09,248.86,253.53,248.86,251.73
2003-10-10,251.73,252,249.41,250.84
2003-10-13,250.84,254.81,250.84,254.27
2003-10-14,254.27,255.88,253.49,255.85
2003-10-15,255.85,256.77,253.61,254.12
2003-10-16,254.12,255.7,253.88,255.47
2003-10-17,255.47,255.73,251.56,251.67
2003-10-20,251.67,252.89,251.23,252.08
2003-10-21,252.08,253.97,252.01,253.58
2003-10-22,253.58,253.58,248.99,248.99
2003-10-23,248.99,249.11,246.45,248.15
2003-10-24,248.15,248.15,245.52,246.42
2003-10-27,246.42,250.72,246.42,250.23
2003-10-28,250.23,254.79,250.23,254.78
2003-10-29,254.78,257.28,254.15,257.11
2003-10-30,257.11,259.21,256.56,256.73
2003-10-31,256.73,257.97,256.35,256.41
2003-11-03,256.41,261.43,256.41,261.43
2003-11-04,261.43,262.54,260.5,261.55
2003-11-05,261.55,261.55,258.62,261.43
2003-11-06,261.43,263.04,260.39,263.03
2003-11-07,263.03,264.53,262.82,263.05
2003-11-10,263.05,263.17,258.95,258.97
2003-11-11,258.97,258.97,256.54,257.2
2003-11-12,257.2,262.3,257.2,262.3
2003-11-13,262.3,263.34,261.13,263.06
2003-11-14,263.06,264.53,259.59,259.66
2003-11-17,259.66,259.66,254.74,256.94
2003-11-18,256.94,259.05,255.03,255.09
2003-11-19,255.09,257.37,254.34,256.58
2003-11-20,256.58,257.71,254.51,256.22
2003-11-21,256.22,257.64,255.9,256.99
2003-11-24,256.99,262.87,256.99,262.87
2003-11-25,262.87,265.31,262.83,265.09
2003-11-26,265.09,266.69,263.3,265.42
2003-11-28,265.42,266.51,265.42,265.92
2003-12-01,265.92,269.76,265.92,269.7
2003-12-02,269.7,270.82,268.99,269.22
2003-12-03,269.22,270.61,265.29,265.29
2003-12-04,265.29,265.46,261.96,264.78
2003-12-05,264.78,264.78,262.15,262.83
2003-12-08,262.83,264.77,261.98,264.77
2003-12-09,264.77,265.47,260.94,261.06
2003-12-10,261.06,261.41,257.34,258.16
2003-12-11,258.16,264.21,258,264.2
2003-12-12,264.2,266.39,263.52,266.39
2003-12-15,266.39,269.03,261.4,261.4
2003-12-16,261.4,262.29,258.69,261.72
2003-12-17,261.72,263.4,260.5,263.36
2003-12-18,263.36,266.81,263.09,266.5
2003-12-19,266.5,266.94,264.38,266.57
2003-12-22,266.57,267.84,265.7,267.81
2003-12-23,267.81,270.54,267.45,270.54
2003-12-24,270.54,270.54,268.5,268.5
2003-12-26,268.5,269.91,268.5,269.83
2003-12-29,269.83,273.76,269.83,273.76
2003-12-30,273.76,274.85,273.08,274.85
2003-12-31,274.85,275.34,270.41,270.41
2004-01-02,270.41,273.3,270.38,270.86
2004-01-05,270.86,274.11,270.86,273.83
2004-01-06,273.83,275.28,273.13,273.13
2004-01-07,273.13,275.69,272.47,275.69
2004-01-08,275.69,276.93,275.04,276.68
2004-01-09,276.68,277.5,274.53,274.64
2004-01-12,274.64,277.19,274.51,277.19
2004-01-13,277.19,277.43,274.2,277.28
2004-01-14,277.28,279.74,277.28,279.74
2004-01-15,279.74,280.14,276.9,279.39
2004-01-16,279.39,281.46,279.39,280.15
2004-01-20,280.15,283.34,280.15,283.34
2004-01-21,283.34,284.52,281.57,284.18
2004-01-22,284.18,285.49,282.3,282.42
2004-01-23,282.42,285.08,281.88,285.08
2004-01-26,285.08,286.65,282.99,286.65
2004-01-27,286.65,286.65,283.33,283.41
2004-01-28,283.41,284.96,278.75,278.84
2004-01-29,278.84,280.08,274.96,277.5
2004-01-30,277.5,279.14,276.58,278.05
2004-02-02,278.05,279.68,275.68,278.04
2004-02-03,278.04,278.62,277.14,277.92
2004-02-04,277.92,277.92,271.59,271.59
2004-02-05,271.59,274.68,271.59,273.82
2004-02-06,273.82,280.66,273.82,280.66
2004-02-09,280.66,282,280.19,280.89
2004-02-10,280.89,284.84,280.56,284.84
2004-02-11,284.84,286.65,283.49,286.65
2004-02-12,286.65,286.65,284.88,284.99
2004-02-13,284.99,285.88,281.28,281.32
2004-02-17,281.32,285.94,281.32,285.94
2004-02-18,285.94,286.37,284.14,284.47
2004-02-19,284.47,286.34,280.46,280.46
2004-02-20,280.46,281.5,278.07,279.76
2004-02-23,279.76,280.64,275.75,276.09
2004-02-24,276.09,278.77,274.56,277.1
2004-02-25,277.1,280.35,276.94,280.31
2004-02-26,280.31,282.56,279.22,282.56
2004-02-27,282.56,284.16,281.64,283.18
2004-03-01,283.18,288.08,283.18,288.08
2004-03-02,288.08,289.11,286.55,286.57
2004-03-03,286.57,287.64,284.49,286.92
2004-03-04,286.92,289.57,285.7,289.57
2004-03-05,289.57,291.6,287.94,290.04
2004-03-08,290.04,291.59,287.41,287.48
2004-03-09,287.48,287.71,284.29,284.68
2004-03-10,284.68,286.19,279.98,280.14
2004-03-11,280.14,282.11,277.08,277.08
2004-03-12,277.08,283.11,277.08,283.11
2004-03-15,283.11,283.11,276.76,276.78
2004-03-16,276.78,279.44,274.99,276.33
2004-03-17,276.33,281.69,276.33,281.65
2004-03-18,281.65,281.65,277.32,279.21
2004-03-19,279.21,280.42,277.7,277.87
2004-03-22,277.87,277.87,272.93,272.93
2004-03-23,272.93,276.16,272.93,273.9
2004-03-24,273.9,274.49,271.87,272.41
2004-03-25,272.41,278.14,272.41,278.06
2004-03-26,278.06,279.7,277.78,278.71
2004-03-29,278.71,283.25,278.71,283.25
2004-03-30,283.25,286.33,282.74,286.32
2004-03-31,286.32,287.06,284.44,286.66
2004-04-01,286.66,289.26,286.66,288.57
2004-04-02,288.57,292.31,288.57,292.08
2004-04-05,292.08,293.64,291.2,293.64
2004-04-06,293.64,293.64,291.41,291.44
2004-04-07,291.44,293.4,289.66,292.49
2004-04-08,292.49,294.19,290.23,290.23
2004-04-12,290.23,292.84,290.23,292.19
2004-04-13,292.19,292.68,285.16,285.76
2004-04-14,285.76,286.21,282.35,283.7
2004-04-15,283.7,285.63,281.42,283.12
2004-04-16,283.12,286,282.05,285.16
2004-04-19,285.16,286.59,283.26,286.26
2004-04-20,286.26,288.65,282.13,282.13
2004-04-21,282.13,285.58,281.24,285.58
2004-04-22,285.58,290.94,285.2,290.94
2004-04-23,290.94,291.31,287.53,289.65
2004-04-26,289.65,291.18,287.52,287.89
2004-04-27,287.89,290.58,287.3,288.54
2004-04-28,288.54,288.54,282.74,283.05
2004-04-29,283.05,284.66,277.83,278.89
2004-04-30,278.89,280.49,276.72,276.98
2004-05-03,276.98,280.35,276.75,278.94
2004-05-04,278.94,283.22,278.75,280.79
2004-05-05,280.79,282.69,280.46,281.31
2004-05-06,281.31,281.31,275.63,278.04
2004-05-07,278.04,279.36,271.26,271.26
2004-05-10,271.26,271.26,264.32,266.11
2004-05-11,266.11,271.01,266.11,270.99
2004-05-12,271.05,271.64,265.05,271.57
2004-05-13,271.57,272.74,269.48,270.24
2004-05-14,270.24,271.82,267.65,269.12
2004-05-17,269.12,269.12,263.27,265.09
2004-05-18,265.09,268.54,265.09,268.54
2004-05-19,268.54,272.88,267.63,267.99
2004-05-20,267.99,269.16,266.85,268.66
2004-05-21,268.66,271.23,268.66,270.84
2004-05-24,270.84,273.88,270.84,273.86
2004-05-25,273.86,280.7,273.17,280.7
2004-05-26,280.7,281.32,279.06,281.31
2004-05-27,281.31,282.64,279.29,281.23
2004-05-28,281.23,281.55,280.05,281
2004-06-01,281,283.2,280.35,282.79
2004-06-02,282.79,283.94,282.2,283.49
2004-06-03,283.49,283.49,278.67,278.67
2004-06-04,278.67,282.43,278.67,280.92
2004-06-07,280.92,286.54,280.92,286.54
2004-06-08,286.54,286.9,285.38,286.85
2004-06-09,286.85,286.95,283.26,283.29
2004-06-10,283.29,284.72,283.07,283.47
2004-06-14,283.47,283.47,278.98,278.98
2004-06-15,278.98,284.67,278.98,283.82
2004-06-16,283.82,285.58,283.65,285.57
2004-06-17,285.57,286.33,283.04,285.93
2004-06-18,285.93,286.95,285.01,286.43
2004-06-21,286.43,287.31,285.55,285.81
2004-06-22,285.81,287.29,283.51,287.29
2004-06-23,287.29,290.79,286.49,290.77
2004-06-24,290.77,291.7,289.92,290.14
2004-06-25,290.14,293.06,289.93,293.06
2004-06-28,293.06,294.01,291.52,291.75
2004-06-29,291.75,294.45,291.62,294.32
2004-06-30,294.32,296.37,294.27,296.35
2004-07-01,296.35,296.4,292.63,292.63
2004-07-02,292.63,292.74,291.11,292.46
2004-07-06,292.46,292.46,288.01,288.16
2004-07-07,288.16,289.95,287.79,287.81
2004-07-08,287.81,287.81,282.89,283.23
2004-07-09,283.23,284.95,283.23,284.25
2004-07-12,284.25,284.55,281.92,283.31
2004-07-13,283.31,284.83,283.21,284.05
2004-07-14,284.05,285.33,282.23,282.47
2004-07-15,282.47,284.98,282.47,283.78
2004-07-16,283.78,284.98,281.48,281.91
2004-07-19,281.91,282.41,279.99,281.33
2004-07-20,281.33,285.26,281.11,285.23
2004-07-21,285.23,286.28,278.33,278.35
2004-07-22,278.35,279.03,274.01,276.61
2004-07-23,276.61,276.69,273.78,273.81
2004-07-26,273.81,275.27,270.38,271.33
2004-07-27,271.33,276.32,271.33,276.31
2004-07-28,276.31,276.31,271.96,274.84
2004-07-29,274.84,279.03,274.84,279.01
2004-07-30,279.01,280.32,277.99,279.91
2004-08-02,279.91,280.43,276.69,280.43
2004-08-03,280.43,280.43,276.56,276.73
2004-08-04,276.73,277.47,273.22,276.34
2004-08-05,276.34,276.34,270.92,271.26
2004-08-06,271.26,271.26,264.38,264.47
2004-08-09,264.47,266,264.3,264.7
2004-08-10,264.7,269.47,264.7,269.47
2004-08-11,269.47,269.51,264.22,268.96
2004-08-12,268.96,268.96,263.47,263.47
2004-08-13,263.47,265.24,262.96,263.65
2004-08-16,263.65,269.26,263.65,269.26
2004-08-17,269.26,271.81,269.26,270.07
2004-08-18,270.07,275.04,268.74,274.93
2004-08-19,274.93,275.4,273.34,273.79
2004-08-20,273.79,278.38,273.79,278.38
2004-08-23,278.38,279.26,276.14,276.21
2004-08-24,276.21,278.13,275.06,276.78
2004-08-25,276.78,278.29,274.92,278.29
2004-08-26,278.29,278.29,276.51,277.57
2004-08-27,277.57,279.65,277.55,279.64
2004-08-30,279.64,279.64,275.89,275.95
2004-08-31,275.95,277.69,274.72,277.22
2004-09-01,277.22,281.77,277.1,279.84
2004-09-02,279.84,283.82,279.53,283.82
2004-09-03,283.82,284.45,281.04,282.42
2004-09-07,282.42,285.87,282.42,285.87
2004-09-08,285.87,287.02,283.13,283.25
2004-09-09,283.25,287.47,283.25,286.87
2004-09-10,286.87,288.69,285.34,288.66
2004-09-13,288.66,291.07,288.66,290.39
2004-09-14,290.39,290.95,288.22,289.43
2004-09-15,289.43,289.43,287.37,288
2004-09-16,288.03,291.04,288.03,290.81
2004-09-17,290.81,291.39,289.08,290.62
2004-09-20,290.62,290.78,289.21,289.59
2004-09-21,289.59,293.24,289.59,293.22
2004-09-22,293.22,293.22,287.49,287.55
2004-09-23,287.55,288.56,287.1,287.65
2004-09-24,287.65,289.56,287.65,287.96
2004-09-27,287.96,287.96,284.36,284.36
2004-09-28,284.36,288.08,284.36,287.76
2004-09-29,287.78,291.18,287.77,291.18
2004-09-30,291.18,292.87,290.42,291.59
2004-10-01,291.59,297.7,291.59,297.52
2004-10-04,297.52,301.53,297.52,299.37
2004-10-05,299.37,299.98,298.19,298.39
2004-10-06,298.39,301,298.17,301
2004-10-07,301,301,296.18,296.18
2004-10-08,296.18,296.58,292.45,292.45
2004-10-11,292.45,293.49,291.26,292.87
2004-10-12,292.87,293.49,289.86,292.85
2004-10-13,292.85,294.47,288.86,289.3
2004-10-14,289.3,289.66,286.72,286.76
2004-10-15,286.76,290.88,286.45,288.98
2004-10-18,288.98,290.62,287.09,289.51
2004-10-19,289.51,292.24,287.45,287.53
2004-10-20,287.53,289.47,285.92,288.92
2004-10-21,288.92,292.64,288.35,292.56
2004-10-22,292.56,293.21,288.34,288.34
2004-10-25,288.34,291.34,287.67,290.08
2004-10-26,290.08,294.23,288.57,293.92
2004-10-27,293.92,298.51,293.8,298.49
2004-10-28,298.49,298.49,295.12,297.05
2004-10-29,297.05,297.84,295.21,296.84
2004-11-01,296.84,298.63,295.55,298.44
2004-11-02,298.44,300.44,296.73,297.58
2004-11-03,297.58,303.12,297.58,302.78
2004-11-04,302.78,306.64,301.34,306.63
2004-11-05,306.63,309.15,306.4,308.26
2004-11-08,308.26,308.63,306.45,306.93
2004-11-09,306.93,308.98,306.35,308.77
2004-11-10,308.77,310.77,308.24,309.82
2004-11-11,309.82,312.92,309.69,312.91
2004-11-12,312.91,315.67,312.07,315.67
2004-11-15,315.67,316.25,314.2,316.23
2004-11-16,316.23,316.23,313.1,313.13
2004-11-17,313.13,318.1,313.13,316.13
2004-11-18,316.13,316.21,314.41,315.75
2004-11-19,315.75,315.75,311.52,311.64
2004-11-22,311.64,316.18,311.19,316.13
2004-11-23,316.13,317.69,313.98,317.69
2004-11-24,317.69,320.7,317.61,320.21
2004-11-26,320.21,322.04,320.21,320.83
2004-11-29,320.83,323.47,318.94,322.48
2004-11-30,322.49,323.46,321.69,321.98
2004-12-01,321.98,326.34,321.98,326.22
2004-12-02,326.22,326.22,323.83,324.83
2004-12-03,324.83,325.78,323.96,324.44
2004-12-06,324.44,324.44,321.67,322.72
2004-12-07,322.72,322.86,315.74,315.79
2004-12-08,315.79,318.47,315.19,318.15
2004-12-09,318.15,318.15,314.05,317.7
2004-12-10,317.7,319.21,316.24,318.73
2004-12-13,318.73,321.5,318.39,321.35
2004-12-14,321.35,323.87,321.35,323.65
2004-12-15,323.65,326.04,323.09,326.04
2004-12-16,326.04,326.04,322.63,323.68
2004-12-17,323.68,323.91,322.15,323.77
2004-12-20,323.77,325.19,321.42,321.75
2004-12-21,321.75,325.88,321.75,325.87
2004-12-22,325.87,327.74,325.56,327.27
2004-12-23,327.27,328.48,327.27,327.41
2004-12-27,327.41,328.41,323.94,323.94
2004-12-28,323.94,329.75,323.94,329.57
2004-12-29,329.57,329.91,328.76,329.29
2004-12-30,329.29,329.85,328.93,329.01
2004-12-31,329.01,331.02,328.48,328.79
2005-01-03,328.79,329.65,322.29,322.75
2005-01-04,322.75,323.9,316.97,317.16
2005-01-05,317.16,317.18,312.02,312.04
2005-01-06,312.04,315.78,312.04,313.13
2005-01-07,313.13,314.26,309.98,310
2005-01-10,310,315.79,309.92,313
2005-01-11,313,313,309.82,310.45
2005-01-12,310.45,311.7,307.56,311.24
2005-01-13,311.24,313.69,310.09,310.44
2005-01-14,310.44,314.39,310.44,314.38
2005-01-18,314.38,318.37,313.29,318.16
2005-01-19,318.16,318.27,314.97,315.27
2005-01-20,315.27,315.27,312.61,312.99
2005-01-21,312.99,315.43,312.15,312.44
2005-01-24,312.44,314.01,309.68,309.73
2005-01-25,309.73,313.54,309.73,310.69
2005-01-26,310.69,316.22,310.69,316.16
2005-01-27,316.16,317.95,315.13,316.66
2005-01-28,316.66,316.82,313.69,314.7
2005-01-31,314.7,321.42,314.7,321.11
2005-02-01,321.11,323.84,321.11,323.81
2005-02-02,323.81,326.02,323.66,326.02
2005-02-03,326.02,326.02,323.34,325.4
2005-02-04,325.39,329.62,325.2,329.61
2005-02-07,329.61,331.15,328.36,329.43
2005-02-08,329.43,330.69,329.01,330.69
2005-02-09,330.69,331.05,324.22,324.28
2005-02-10,324.28,325.86,323.16,325.46
2005-02-11,325.46,328.96,322.51,328.51
2005-02-14,328.51,329.01,326.61,328.4
2005-02-15,328.4,329.92,327.32,328.8
2005-02-16,328.8,331.65,327.89,330.81
2005-02-17,330.82,331.8,327.29,327.29
2005-02-18,327.29,328.81,326.16,327.26
2005-02-22,327.26,327.26,320.84,320.84
2005-02-23,320.76,324.67,320.76,322.41
2005-02-24,322.41,326.51,320.94,326.27
2005-02-25,326.27,331.5,326.05,331.49
2005-02-28,331.49,332,327.77,330.07
2005-03-01,330.07,332.68,329.92,332.29
2005-03-02,332.29,334.77,330.97,332.06
2005-03-03,332.06,334,330.52,332.53
2005-03-04,332.53,337.01,332.53,336.51
2005-03-07,336.51,338.01,336.32,336.39
2005-03-08,336.39,336.96,333.27,333.46
2005-03-09,333.46,333.46,329.5,329.5
2005-03-10,329.5,329.61,326.05,326.67
2005-03-11,326.67,329.53,326.31,327.33
2005-03-14,327.33,328.92,327.21,328.7
2005-03-15,328.7,331.34,327.34,327.42
2005-03-16,327.42,327.43,325.03,325.66
2005-03-17,325.66,327.65,324.82,326.76
2005-03-18,326.76,327.5,324.14,325.97
2005-03-21,325.97,325.97,323.32,325.26
2005-03-22,325.26,328.6,323.71,323.85
2005-03-23,323.85,323.85,319.84,319.84
2005-03-24,319.84,323.49,319.84,321.3
2005-03-28,321.3,323.12,321.21,321.46
2005-03-29,321.46,323.7,315.92,316.17
2005-03-30,316.17,321.46,316.17,321.43
2005-03-31,321.43,322.33,320.23,321.34
2005-04-01,321.34,324.29,318.57,319.91
2005-04-04,319.91,321.78,317.41,321.06
2005-04-05,321.06,322.7,321.06,321.41
2005-04-06,321.41,324.68,321.41,321.56
2005-04-07,321.56,324.21,320.82,323.67
2005-04-08,323.67,323.67,319.22,319.27
2005-04-11,319.27,320.01,317.46,317.88
2005-04-12,317.88,320.98,314.63,320.74
2005-04-13,320.74,320.74,314.71,315.26
2005-04-14,315.26,315.74,309.51,309.51
2005-04-15,309.51,309.51,303.04,303.52
2005-04-18,303.52,306.61,302.05,306.16
2005-04-19,306.16,311.28,306.16,311.27
2005-04-20,311.27,311.67,306.01,306.01
2005-04-21,306.01,313.14,306.01,312.85
2005-04-22,312.85,312.85,306.13,308.34
2005-04-25,308.34,312.1,308.34,312.1
2005-04-26,312.1,312.82,307.2,307.59
2005-04-27,307.59,309.54,304.03,307.51
2005-04-28,307.47,307.47,301.12,301.13
2005-04-29,301.13,303.43,298.81,303.13
2005-05-02,303.13,307.12,303.13,307.12
2005-05-03,307.12,308.6,305.18,306.22
2005-05-04,306.22,311.51,306.22,311.51
2005-05-05,311.51,313.24,309.69,311.43
2005-05-06,311.43,313.14,311.12,312.35
2005-05-09,312.35,315.16,310.96,315.16
2005-05-10,315.16,315.16,310.61,311.04
2005-05-11,311.04,312.14,308.57,311.82
2005-05-12,311.82,312.52,306.98,307.66
2005-05-13,307.66,308.32,303.17,305.01
2005-05-16,305.01,310.25,305,310.25
2005-05-17,310.25,312.54,308.29,312.14
2005-05-18,312.14,318.75,312.14,318.75
2005-05-19,318.75,320.05,318.16,319.99
2005-05-20,319.99,319.99,317.1,319.22
2005-05-23,319.22,322.34,319.15,321.15
2005-05-24,319.57,321.61,319.56,321.4
2005-05-25,321.4,321.4,317.41,317.83
2005-05-26,317.83,322.19,317.83,322.18
2005-05-27,322.18,323.66,321.2,323.29
2005-05-31,323.29,324.27,322.52,323.06
2005-06-01,323.06,327.16,323.06,326.68
2005-06-02,326.69,327.77,325.86,327.62
2005-06-03,327.62,328.14,324.66,325.28
2005-06-06,325.28,327,324.41,326.93
2005-06-07,326.93,331.58,326.93,327.88
2005-06-08,327.88,328.69,325.39,325.77
2005-06-09,325.77,328.47,324.19,328.43
2005-06-10,328.43,329.06,327.03,327.95
2005-06-13,327.95,329.97,326.93,329.22
2005-06-14,329.22,331.95,329.05,331.95
2005-06-15,331.95,333.59,330.01,333.59
2005-06-16,333.59,336.57,333.26,336.57
2005-06-17,336.57,338.98,335.73,336.04
2005-06-20,336.04,336.04,333.98,335.12
2005-06-21,335.12,335.52,333.89,334.4
2005-06-22,334.4,336.44,333.88,335.33
2005-06-23,335.33,335.73,330.94,330.99
2005-06-24,330.99,330.99,325.82,327.04
2005-06-27,327.04,327.31,325.65,326.97
2005-06-28,326.97,332.94,326.97,332.8
2005-06-29,332.8,334.58,332.8,334.07
2005-06-30,334.07,336.27,333.18,333.39
2005-07-01,333.39,335.24,333.06,335.24
2005-07-05,335.24,340.38,334.7,340.38
2005-07-06,340.38,340.69,337.43,337.74
2005-07-07,337.74,338.8,333.8,338.8
2005-07-08,338.8,344.83,338.8,344.63
2005-07-11,344.63,349.43,344.63,348.54
2005-07-12,348.54,350.18,347.02,348.64
2005-07-13,348.64,348.79,346.03,346.77
2005-07-14,346.77,349.65,344.28,344.71
2005-07-15,344.71,345.23,342.78,344.84
2005-07-18,344.84,344.84,342.08,342.32
2005-07-19,342.32,347.67,342.32,347.67
2005-07-20,347.67,352.43,346.85,352.37
2005-07-21,352.37,352.37,346.41,346.56
2005-07-22,346.56,351.87,346.56,351.87
2005-07-25,351.87,353.07,348.65,348.89
2005-07-26,348.89,350.59,347.64,349.82
2005-07-27,349.82,350.31,347.02,350.27
2005-07-28,350.27,354.94,350.27,354.93
2005-07-29,354.93,355.85,352.96,353.25
2005-08-01,353.25,356.22,353.25,354.9
2005-08-02,354.9,358.2,354.9,358.2
2005-08-03,358.2,358.2,355.69,356.14
2005-08-04,356.14,356.14,351.08,351.2
2005-08-05,351.2,351.21,345.56,346.59
2005-08-08,346.59,348.45,344.67,344.98
2005-08-09,344.98,346.7,344.49,345.38
2005-08-10,345.38,349.56,344.28,346.36
2005-08-11,346.36,349.54,346.22,349.43
2005-08-12,349.43,349.43,344.15,346.11
2005-08-15,346.11,349.35,344.49,347.98
2005-08-16,347.98,347.98,342.78,342.85
2005-08-17,342.85,343.89,341.4,342.11
2005-08-18,342.11,342.11,339.29,340.83
2005-08-19,340.83,342.15,340.46,341.18
2005-08-22,341.18,343.35,341.01,343.19
2005-08-23,343.19,343.37,339.93,341.82
2005-08-24,341.82,345.3,340.5,341.24
2005-08-25,341.24,343.01,341.24,342.31
2005-08-26,342.31,342.32,337.37,337.92
2005-08-29,337.92,341.2,336.21,341.2
2005-08-30,341.2,341.2,338.82,340.46
2005-08-31,340.46,347.64,340.46,347.63
2005-09-01,347.63,349.41,346.69,348.63
2005-09-02,348.63,348.63,345.32,345.84
2005-09-06,345.84,351.02,345.84,351.02
2005-09-07,351.02,352.1,349.71,352.1
2005-09-08,352.1,352.1,348.67,350.16
2005-09-09,350.16,353.1,350.16,353.1
2005-09-12,353.1,354.8,352.32,354.02
2005-09-13,354.02,354.02,350.5,350.71
2005-09-14,350.71,351.65,347.77,347.99
2005-09-15,347.99,349.5,347.29,348.22
2005-09-16,348.22,351.01,348.22,350.83
2005-09-19,350.83,351.41,348.64,349.25
2005-09-20,349.25,350.29,344.56,345.24
2005-09-21,345.24,345.24,340.6,340.6
2005-09-22,340.6,341.37,337.78,340.76
2005-09-23,340.76,343.79,338.88,343.05
2005-09-26,343.05,346.93,343.05,346.11
2005-09-27,346.11,347.63,343.87,346.08
2005-09-28,346.08,346.71,343.21,345.03
2005-09-29,345.03,349.26,343.59,349.26
2005-09-30,349.26,350.43,348.11,350.2
2005-10-03,350.2,353.14,350.2,352.05
2005-10-04,352.05,353.07,348.01,348.07
2005-10-05,348.07,348.07,338.41,338.41
2005-10-06,338.41,339.68,332.36,335.51
2005-10-07,335.51,339.29,335.51,338.67
2005-10-10,338.67,338.87,334.21,334.64
2005-10-11,334.64,336.84,331.44,331.48
2005-10-12,331.48,331.89,324.41,327.07
2005-10-13,327.07,328.11,322.97,327.26
2005-10-14,327.26,332.39,326.69,332.38
2005-10-17,332.38,334.09,329.81,333
2005-10-18,333,333.15,328.83,328.83
2005-10-19,328.83,335.31,325.11,335.31
2005-10-20,335.31,335.69,327.19,329.04
2005-10-21,329.04,333.65,328.91,331.67
2005-10-24,331.67,339.03,331.67,339.03
2005-10-25,339.03,339.49,334.29,337.15
2005-10-26,337.15,339.72,334.11,334.46
2005-10-27,334.46,334.46,326.57,326.84
2005-10-28,326.84,333.64,326.84,333.44
2005-10-31,333.44,340.03,333.44,338.97
2005-11-01,338.97,339.7,336.28,338.12
2005-11-02,338.12,345.28,338.12,345.28
2005-11-03,345.28,348.87,344.85,345.63
2005-11-04,345.63,346.38,342.58,345.07
2005-11-07,345.07,347.38,343.91,346.42
2005-11-08,346.42,346.42,342.63,344
2005-11-09,344,347.24,342.71,345.03
2005-11-10,345.03,347.09,340.43,347.02
2005-11-11,347.03,348.5,346.5,347.97
2005-11-14,347.97,348.55,345.71,347.01
2005-11-15,347.01,347.69,342.82,343.32
2005-11-16,343.32,344.4,340.87,343.09
2005-11-17,343.09,349.36,343.09,349.36
2005-11-18,349.36,351.9,349.03,351.23
2005-11-21,351.23,354.97,349.95,354.59
2005-11-22,354.6,357.27,353.66,356.73
2005-11-23,356.73,359.06,356.39,357.2
2005-11-25,357.2,357.82,356.37,357.58
2005-11-28,357.58,357.65,350.97,350.97
2005-11-29,350.97,354.97,350.97,352.94
2005-11-30,352.94,356.13,352.94,354.29
2005-12-01,354.29,360.79,354.29,360.65
2005-12-02,360.65,360.88,357.99,360.71
2005-12-05,360.71,360.71,357.13,359.03
2005-12-06,359.03,362.54,359.03,360.02
2005-12-07,360.02,360.23,356.07,357.09
2005-12-08,357.09,360.22,355.51,358.01
2005-12-09,358.01,359.65,356.35,359.17
2005-12-12,359.17,361.1,358.49,359.74
2005-12-13,359.74,361.42,358.59,359.9
2005-12-14,359.9,362.81,359.65,361.46
2005-12-15,361.46,361.46,356.07,357.34
2005-12-16,357.34,358.73,355.32,355.32
2005-12-19,355.32,355.41,350.36,350.64
2005-12-20,350.64,353.29,349.54,351.2
2005-12-21,351.2,355.24,351.2,354.56
2005-12-22,354.57,355.89,354.27,355.75
2005-12-23,355.75,357.24,355.75,357.16
2005-12-27,357.16,357.95,351.86,351.86
2005-12-28,351.86,354.7,351.26,354.12
2005-12-29,354.12,355.49,352.94,353.25
2005-12-30,353.25,353.25,349.65,350.67
2006-01-03,350.67,356.63,347.52,356.02
2006-01-04,356.02,358.69,355.18,358.21
2006-01-05,358.21,359.34,357.05,358.89
2006-01-06,358.89,362.87,358.89,362.3
2006-01-09,362.3,367.25,362.3,366.32
2006-01-10,366.32,369.26,364.58,369.24
2006-01-11,369.24,369.24,366.08,368.56
2006-01-12,368.56,368.76,365.99,366.31
2006-01-13,366.31,367.53,365.93,366.62
2006-01-17,366.62,366.62,363.22,364.6
2006-01-18,364.6,365.23,362.07,364.79
2006-01-19,364.79,370.26,364.79,369.77
2006-01-20,369.77,370.45,364.57,364.97
2006-01-23,364.97,365.75,363.34,365.28
2006-01-24,365.28,370.59,365.28,370.51
2006-01-25,370.51,371.7,368.03,369.89
2006-01-26,369.89,375.67,369.89,375.67
2006-01-27,375.67,378.81,374.99,377.56
2006-01-30,377.56,379.29,377.3,378.21
2006-01-31,378.21,380.47,376.6,379.84
2006-02-01,379.84,380.82,378.15,379.98
2006-02-02,379.98,380.3,373.41,376.1
2006-02-03,376.1,377.02,372.74,374.6
2006-02-06,374.62,376.54,372.66,376.42
2006-02-07,376.42,376.83,370.69,370.98
2006-02-08,370.98,373.11,368.93,372.55
2006-02-09,372.55,374.96,370.02,370.25
2006-02-10,370.25,370.33,365.46,370.15
2006-02-13,370.15,370.15,365.27,366.43
2006-02-14,366.43,371.85,364.96,371.1
2006-02-15,371.1,373.89,369.79,373.89
2006-02-16,373.89,377.02,373.89,377.02
2006-02-17,377.02,377.57,375.45,376.74
2006-02-21,376.74,378.26,374.18,375.65
2006-02-22,375.66,378.81,375,378.58
2006-02-23,378.58,379.94,376.09,377.95
2006-02-24,377.95,380.38,376.7,380
2006-02-27,380,383,379.94,381.29
2006-02-28,381.29,381.29,376.07,376.76
2006-03-01,376.76,382.06,376.76,382.06
2006-03-02,382.06,383.31,379.81,381.58
2006-03-03,381.58,383.72,379.81,380.28
2006-03-06,380.28,380.28,375.05,376.1
2006-03-07,376.1,376.1,370.25,371.49
2006-03-08,371.49,372.81,367.88,371.84
2006-03-09,371.84,373.93,369.93,370.23
2006-03-10,370.23,374.76,368.85,374.76
2006-03-13,374.76,378.21,374.76,375.63
2006-03-14,375.63,379.84,374.35,379.8
2006-03-15,379.8,382.76,378.98,382.76
2006-03-16,382.76,386.34,382.76,384.03
2006-03-17,384.03,385.15,383.15,385.03
2006-03-20,385.03,385.79,383.33,385.16
2006-03-21,385.16,387.67,381.75,382.04
2006-03-22,382.04,386.79,381.21,386.53
2006-03-23,386.53,387.83,385.08,387.82
2006-03-24,387.82,389.94,387.18,389.9
2006-03-27,389.9,389.97,388.03,389.69
2006-03-28,389.69,391.69,387.5,388.33
2006-03-29,388.33,393.88,388.33,393.88
2006-03-30,393.88,395.74,391.35,393.21
2006-03-31,393.21,394.85,391.96,394.83
2006-04-03,395.67,397.41,391.91,392.34
2006-04-04,392.34,395.29,391.14,394.52
2006-04-05,394.52,396.47,392.6,396.21
2006-04-06,395.16,396.28,393.31,395.79
2006-04-07,395.79,398.33,390.22,391.01
2006-04-10,391.01,392.77,388.44,389.65
2006-04-11,389.65,391.27,383.79,384.74
2006-04-12,384.76,387.17,384.37,386.62
2006-04-13,386.62,388.98,384.01,387.56
2006-04-17,387.56,389.14,385.31,387.76
2006-04-18,387.76,397.69,387.76,397.39
2006-04-19,397.39,401.51,397.39,401.51
2006-04-20,401.51,401.52,396.3,400.46
2006-04-21,400.46,402.14,397.68,399.06
2006-04-24,399.06,399.06,395.28,396.68
2006-04-25,396.68,397.02,393.12,395.15
2006-04-26,395.15,399.51,394.91,395.15
2006-04-27,395.15,397.06,389.85,392.74
2006-04-28,392.74,396.85,391.45,394.58
2006-05-01,394.58,397.79,393.58,394.02
2006-05-02,394.02,396.74,393.14,396.57
2006-05-03,396.57,397.59,394.23,396.71
2006-05-04,396.71,400.39,396.71,400.37
2006-05-05,400.37,405.94,400.37,404.47
2006-05-08,404.47,405.44,403.02,404.89
2006-05-09,404.89,405.45,404.04,404.73
2006-05-10,404.72,404.72,401.5,403.21
2006-05-11,403.18,403.29,394.13,394.13
2006-05-12,394.13,394.13,386.09,386.69
2006-05-15,386.68,386.68,380.96,384.96
2006-05-16,384.96,387.56,383.6,385.45
2006-05-17,385.44,385.44,379.08,379.62
2006-05-18,379.62,382.5,375.99,376.01
2006-05-19,376.01,379.34,372.14,377.68
2006-05-22,375.96,377.68,370.26,374.94
2006-05-23,374.91,380.81,372.46,372.78
2006-05-24,372.76,375.16,364.44,373.09
2006-05-25,373.08,379.34,373.08,379.34
2006-05-26,379.33,381.7,378.59,380.64
2006-05-30,380.62,380.62,371.31,371.34
2006-05-31,371.32,376.32,371.32,376.31
2006-06-01,376.31,382.95,376.15,382.95
2006-06-02,382.94,385.59,380.47,383.44
2006-06-05,383.43,383.43,372.43,372.76
2006-06-06,372.76,373.51,366.58,370.28
2006-06-07,370.25,374.83,367.89,368.54
2006-06-08,368.53,368.53,357.48,368.04
2006-06-09,368.04,371.84,365,366.22
2006-06-12,366.21,366.45,357.23,357.23
2006-06-13,357.18,361.28,351.99,352.77
2006-06-14,352.76,355.65,350.7,354.41
2006-06-15,354.4,366.6,354.4,365.46
2006-06-16,365.45,365.58,360.9,362.67
2006-06-19,362.66,363.55,355.72,356.73
2006-06-20,356.72,359.33,354.95,355.04
2006-06-21,355.04,362.87,355.02,361.43
2006-06-22,361.43,361.56,358.02,360.4
2006-06-23,360.4,363.74,357.98,361.72
2006-06-26,361.71,365.68,361.71,365.6
2006-06-27,365.59,367.41,359.17,359.83
2006-06-28,359.68,361.16,356.77,360.7
2006-06-29,360.7,373.05,360.7,373.05
2006-06-30,373.05,375.99,370.96,375.97
2006-07-03,375.96,378.84,375.45,378.83
2006-07-05,378.82,378.82,371.1,374.14
2006-07-06,374.12,378.11,373.25,375.13
2006-07-07,375.13,375.19,369.23,369.78
2006-07-10,369.78,373.17,368.67,369.94
2006-07-11,369.94,372.17,365.65,372.17
2006-07-12,372.15,372.3,365.68,365.83
2006-07-13,365.82,365.82,358.25,358.78
2006-07-14,358.78,358.78,351.72,355.53
2006-07-17,355.53,357.13,352.05,352.47
2006-07-18,352.47,356.83,348.92,353.91
2006-07-19,353.91,364.57,353.71,364.06
2006-07-20,364.06,365.33,354.03,354.21
2006-07-21,354.21,354.21,346.81,348.69
2006-07-24,348.69,357.53,348.69,357.53
2006-07-25,357.53,362.85,356.66,361.23
2006-07-26,361.21,361.68,355.1,359.21
2006-07-27,359.16,362.83,354.06,354.74
2006-07-28,354.71,362.05,354.71,361.71
2006-07-31,361.71,363.44,360.11,362.82
2006-08-01,362.82,363.44,356.15,358.23
2006-08-02,358.22,363.14,358.22,360.99
2006-08-03,360.97,366.2,357.57,365.11
2006-08-04,367.17,371.29,360.53,363.79
2006-08-07,363.78,363.78,359.13,360.87
2006-08-08,361.93,363.9,356.96,357.67
2006-08-09,357.67,361.19,353.99,354.46
2006-08-10,354.46,357.74,351.08,356.61
2006-08-11,356.57,356.58,352.14,353.52
2006-08-14,353.51,359.06,353.51,354.43
2006-08-15,354.42,362.08,354.42,362.06
2006-08-16,362.05,367.88,362.02,367.36
2006-08-17,367.35,369.61,366.28,368.02
2006-08-18,368.02,368.83,364.88,368.46
2006-08-21,368.46,368.46,363.72,365.12
2006-08-22,365.12,366.85,364.15,366.1
2006-08-23,366.08,367.5,360.01,360.92
2006-08-24,360.91,361.79,357.63,360.28
2006-08-25,360.28,362.66,359.16,360.53
2006-08-28,360.53,364.5,360.1,363.8
2006-08-29,363.79,367.44,361.78,367.31
2006-08-30,367.29,369.72,366.47,368.78
2006-08-31,368.77,370.4,368.44,368.82
2006-09-01,368.82,371.5,368.07,369.85
2006-09-05,369.85,372.95,369.77,372.76
2006-09-06,372.74,372.74,365.21,365.21
2006-09-07,365.19,366.6,362.07,363.23
2006-09-08,363.23,364.76,362.83,364.15
2006-09-11,364.14,365.19,359.73,363.25
2006-09-12,363.25,372.04,363.25,371.29
2006-09-13,371.24,374.98,371.02,374.76
2006-09-14,374.76,374.76,371.31,372.69
2006-09-15,372.69,375.76,372.49,373.91
2006-09-18,373.91,376.29,372.67,374.15
2006-09-19,374.15,374.3,367.63,372.4
2006-09-20,372.38,377.67,372.38,376.07
2006-09-21,376.06,377.79,371.44,372.81
2006-09-22,372.81,372.81,366.62,369.08
2006-09-25,369.08,373.93,366.64,373.12
2006-09-26,373.12,375.89,372.33,375.03
2006-09-27,374.89,377.19,374.4,376.16
2006-09-28,376.14,377.84,373.41,375.56
2006-09-29,375.56,376.31,371.68,371.78
2006-10-02,371.78,371.87,367.33,368.16
2006-10-03,368.16,369.9,364.8,367.99
2006-10-04,367.98,375.05,367.03,375
2006-10-05,374.98,379.54,374.7,379.34
2006-10-06,379.34,379.34,375.19,377.37
2006-10-09,377.37,380.57,375.72,379.81
2006-10-10,379.81,381.71,378.81,380.68
2006-10-11,380.66,381.54,376.56,379.19
2006-10-12,379.19,386.5,379.18,386.48
2006-10-13,386.48,389.55,385.83,388.79
2006-10-16,388.79,392.89,388.79,392.83
2006-10-17,392.82,392.82,387.08,389.86
2006-10-18,389.84,392.85,387.52,388.54
2006-10-19,388.54,391,387.17,390.17
2006-10-20,390.17,390.41,386.49,387.59
2006-10-23,387.59,390.19,385.05,388.5
2006-10-24,388.5,389.57,386.81,389.29
2006-10-25,389.28,392.38,388.95,392.1
2006-10-26,392.1,395.42,389.86,395.42
2006-10-27,395.38,395.38,390.01,390.56
2006-10-30,390.55,392.91,387.97,392.07
2006-10-31,392.06,392.54,387.76,389.94
2006-11-01,389.94,391.7,383.61,383.8
2006-11-02,383.78,384.1,380.8,382.61
2006-11-03,382.61,385.38,381.13,383.72
2006-11-06,383.72,389.73,383.72,388.81
2006-11-07,388.81,393.05,388.45,389.76
2006-11-08,389.75,393.19,386.96,392.35
2006-11-09,392.35,392.83,387.49,388.91
2006-11-10,388.91,391.69,388.28,391.69
2006-11-13,391.65,393.75,390.48,393.07
2006-11-14,393.07,399.14,391.71,399.13
2006-11-15,399.13,403.7,398.93,402.31
2006-11-16,402.31,402.87,400.61,400.99
2006-11-17,400.99,400.99,397.69,399.86
2006-11-20,399.85,401.62,398.85,400.87
2006-11-21,400.86,402.59,400.2,402.37
2006-11-22,402.34,403.61,401.61,402.71
2006-11-24,402.7,403.54,400.2,402.51
2006-11-27,402.51,402.51,393.17,393.37
2006-11-28,393.35,394.92,391.44,394.3
2006-11-29,394.27,399.73,394.27,399.4
2006-11-30,399.4,402.14,397.52,400.5
2006-12-01,400.49,400.95,394.8,398.71
2006-12-04,398.69,405.34,398.69,404.88
2006-12-05,404.88,407.54,404.88,406.47
2006-12-06,406.46,407.27,404.29,406.3
2006-12-07,406.29,407.09,403.57,404.36
2006-12-08,404.35,406.03,401.02,403.98
2006-12-11,403.98,405.13,402.6,403.8
2006-12-12,403.79,404,399.81,401.77
2006-12-13,401.71,403.61,400.52,401.69
2006-12-14,401.67,406.39,401.67,404.02
2006-12-15,404.02,405.66,402.85,403.07
2006-12-18,403.07,404.51,397.73,398.23
2006-12-19,398.22,399.69,394.96,398.79
2006-12-20,398.78,402.04,398.78,400.29
2006-12-21,400.29,402.47,397.55,398.73
2006-12-22,398.72,398.75,395.97,396.96
2006-12-26,396.95,400.83,396.78,400.37
2006-12-27,400.23,404.98,400.23,404.92
2006-12-28,404.92,405.5,403.1,403.56
2006-12-29,403.56,404.05,399.8,400.02
2007-01-03,400,403.36,395.25,399.2
2007-01-04,399.2,400.59,395.35,399.78
2007-01-05,399.78,399.78,392.98,393.7
2007-01-08,393.69,395.25,390.86,394.51
2007-01-09,394.51,395.18,390.18,395.08
2007-01-10,395.06,395.48,391.93,395.11
2007-01-11,395.11,400.67,395.11,399.67
2007-01-12,399.67,402.61,399.2,402.61
2007-01-16,402.61,404.72,400.63,401.46
2007-01-17,401.44,402.74,400.6,401.01
2007-01-18,401,401,395.68,396.48
2007-01-19,396.48,399.75,395.64,399.62
2007-01-22,399.62,399.69,394.99,395.91
2007-01-23,395.91,401.47,395.74,400.12
2007-01-24,400.11,404.09,400.11,404
2007-01-25,404,404.4,398.62,399.65
2007-01-26,399.65,401.6,397,401.21
2007-01-29,401.17,404.19,400.58,402.96
2007-01-30,402.95,405.77,402.48,405.7
2007-01-31,405.7,409.18,403.37,408.01
2007-02-01,408,412.61,408,412.61
2007-02-02,412.58,414.06,412.01,413.62
2007-02-05,413.62,413.91,411.14,411.78
2007-02-06,411.78,413.85,410.92,413.85
2007-02-07,413.85,416.45,413.55,416.45
2007-02-08,416.44,416.44,413.98,415.88
2007-02-09,415.88,416.12,410.11,411.58
2007-02-12,411.58,411.83,408.93,410.29
2007-02-13,410.26,413.66,410.26,413.66
2007-02-14,413.65,416.63,413.45,415.12
2007-02-15,415.11,416.89,413.99,415.93
2007-02-16,415.92,417.47,413.68,417.35
2007-02-20,417.35,421.78,414.76,421.18
2007-02-21,421.17,422.49,419.57,422.49
2007-02-22,422.46,423.35,419.7,422.69
2007-02-23,422.68,422.68,419.78,421.47
2007-02-26,421.46,422.95,417.65,420.02
2007-02-27,420,420,404.25,405.3
2007-02-28,405.29,407.6,401.22,405.53
2007-03-01,405.52,406.97,395.78,404.34
2007-03-02,404.33,404.33,396.97,397.06
2007-03-05,397.06,397.95,389.75,389.75
2007-03-06,389.75,399.4,389.75,397.74
2007-03-07,397.72,400.04,396.2,397.43
2007-03-08,397.42,403.03,397.42,400.49
2007-03-09,400.49,403.49,399.97,402.14
2007-03-12,402.14,404.35,401.3,403.83
2007-03-13,403.78,403.78,394.05,394.55
2007-03-14,394.55,398.34,390.76,397.64
2007-03-15,397.64,401.57,397.57,401.57
2007-03-16,401.56,402.25,398.53,399.88
2007-03-19,399.88,405.16,399.88,404.01
2007-03-20,404.01,407.31,403.11,407.31
2007-03-21,407.29,414.48,406.67,413.7
2007-03-22,413.69,414.76,412.4,414.56
2007-03-23,414.56,416.37,414.35,416.16
2007-03-26,416.16,417.21,412.56,415.52
2007-03-27,415.51,415.51,411.26,412.41
2007-03-28,412.33,412.33,408.17,410.63
2007-03-29,410.6,413.26,408.25,412.05
2007-03-30,412.04,414.27,409.44,411.92
2007-04-02,411.91,413.77,411.38,413.76
2007-04-03,413.74,418.03,413.74,417.33
2007-04-04,417.32,417.65,415.57,417.18
2007-04-05,417.17,418.55,416.84,418.17
2007-04-09,418.17,418.69,416.81,417.65
2007-04-10,417.65,419.8,417.45,419.2
2007-04-11,419.18,419.34,414.49,416.14
2007-04-12,416.12,418.97,413.3,418.97
2007-04-13,418.97,420.93,417.42,420.93
2007-04-16,420.93,426.48,420.93,426.48
2007-04-17,426.46,426.66,423.85,425.27
2007-04-18,425.26,425.26,422.57,423.23
2007-04-19,423.23,423.5,419.44,421.57
2007-04-20,421.57,426.43,421.57,426.43
2007-04-23,426.43,427.56,424.98,425.89
2007-04-24,425.89,426.8,422.65,425.45
2007-04-25,425.44,429.83,425.44,428.57
2007-04-26,428.52,430.4,426.23,429.43
2007-04-27,429.41,429.41,426.69,428.25
2007-04-30,428.25,428.46,420.76,420.83
2007-05-01,420.83,423.44,418.46,422.78
2007-05-02,422.78,430.3,422.78,429.57
2007-05-03,429.54,430.66,427.97,429.69
2007-05-04,429.68,431.72,429.5,431.72
2007-05-07,431.72,433,431.23,431.77
2007-05-08,431.76,431.76,426.47,431.15
2007-05-09,431.15,434.57,429.14,433.45
2007-05-10,433.45,433.45,425.66,425.69
2007-05-11,425.69,430.67,425.69,430.6
2007-05-14,430.59,431.85,426.7,427.62
2007-05-15,427.62,430.31,423.91,424.17
2007-05-16,424.16,426.84,422.3,426.84
2007-05-17,426.83,426.83,423.57,425.02
2007-05-18,425.02,429.17,423.88,428.2
2007-05-21,428.19,434.76,427.78,433.22
2007-05-22,433.21,436.67,432.52,436.31
2007-05-23,436.28,439.37,433.95,434.22
2007-05-24,434.21,437.09,426.89,427.95
2007-05-25,427.95,432.24,427.95,431.16
2007-05-29,431.16,435.52,431.14,434.91
2007-05-30,434.88,437.89,432.03,437.87
2007-05-31,437.87,441.05,437.87,439.92
2007-06-01,439.91,444.69,439.91,443.3
2007-06-04,443.3,444.31,441.2,444.3
2007-06-05,444.3,444.3,438.86,440.72
2007-06-06,440.71,440.71,433.95,435.99
2007-06-07,435.97,435.97,427.76,427.76
2007-06-08,427.75,432.64,425.96,432.24
2007-06-11,432.23,433.68,429.42,431.65
2007-06-12,431.64,431.72,425.64,426.52
2007-06-13,426.43,432.69,426.43,431.85
2007-06-14,431.85,436.77,431.85,435.03
2007-06-15,435.03,441.94,435.03,440.3
2007-06-18,440.39,440.98,437.28,439.35
2007-06-19,439.35,441.39,436.64,440.77
2007-06-20,440.75,442.2,435.01,435.23
2007-06-21,435.14,436.97,431.13,436.56
2007-06-22,436.55,436.55,430.7,432.75
2007-06-25,432.74,434.42,428.36,429.81
2007-06-26,429.8,431.55,426.69,427.6
2007-06-27,427.51,433.86,425,433.73
2007-06-28,433.72,437.77,433.64,434.18
2007-06-29,434.17,437.94,431.51,432.31
2007-07-02,432.3,437.57,432.3,437.53
2007-07-03,437.52,439.3,437.52,438.6
2007-07-05,438.6,440.07,436.34,439.83
2007-07-06,439.81,441.36,437.84,440.19
2007-07-09,440.19,442.09,439.17,441.63
2007-07-10,441.63,441.63,433.86,433.87
2007-07-11,433.87,436.54,432.74,436.25
2007-07-12,436.25,443.76,436.23,443.76
2007-07-13,443.75,445.33,442.36,444.9
2007-07-16,444.92,445.41,441.36,442.12
2007-07-17,442.1,445.82,442.1,443.08
2007-07-18,443.08,443.08,436.89,441.49
2007-07-19,441.49,445.57,441.49,445.19
2007-07-20,445.19,445.19,434.87,437.75
2007-07-23,440.07,441.03,437.73,437.74
2007-07-24,437.73,437.73,425.74,426.97
2007-07-25,426.96,431,422.25,426.84
2007-07-26,426.83,426.83,411.29,416.35
2007-07-27,416.29,418.59,409.8,410.05
2007-07-30,410.02,415.58,406.73,413.86
2007-07-31,413.86,419.19,409.83,410.2
2007-08-01,410.2,412.57,404.78,410.97
2007-08-02,410.95,415.46,410.95,414.95
2007-08-03,414.95,415.15,399.9,400.49
2007-08-06,400.49,406,394.83,405.92
2007-08-07,405.91,411.08,401.02,408.78
2007-08-08,408.77,420.76,408.77,414.99
2007-08-09,414.98,414.98,406.65,409.26
2007-08-10,409.26,417.8,400.96,413.39
2007-08-13,413.36,419.29,409.86,409.86
2007-08-14,409.85,412.26,402.17,402.17
2007-08-15,402.17,407.84,395.91,396.35
2007-08-16,396.34,403.08,387.48,403.07
2007-08-17,403.07,418.45,403.07,412.35
2007-08-20,412.35,415.23,408.37,413.57
2007-08-21,413.56,416.06,411.76,414.45
2007-08-22,414.44,420.34,414.44,419.39
2007-08-23,419.37,421.3,413.43,414.5
2007-08-24,414.49,420.45,414.07,420.45
2007-08-27,420.45,420.45,415.19,415.95
2007-08-28,415.95,415.95,404.72,404.73
2007-08-29,404.7,414.42,404.7,413.92
2007-08-30,413.92,416.77,410.43,412.32
2007-08-31,412.32,419.08,412.32,417.61
2007-09-04,417.6,424.08,416.88,420.52
2007-09-05,420.51,420.51,414.92,416.76
2007-09-06,418.62,418.62,416.13,417.64
2007-09-07,417.63,417.63,407.76,409.28
2007-09-10,409.27,411.6,401.34,406.36
2007-09-11,406.35,413.23,406.35,413.05
2007-09-12,412.98,414.26,410.74,411.18
2007-09-13,411.17,415.29,409.71,411.98
2007-09-14,411.96,414.05,408.04,414.05
2007-09-17,414.05,414.05,409.68,410.27
2007-09-18,410.26,425.6,409.89,425.6
2007-09-19,425.59,433.94,425.59,430.9
2007-09-20,430.89,430.89,425.61,427.57
2007-09-21,427.57,430.49,427.57,427.94
2007-09-24,427.94,429.07,423.16,424.13
2007-09-25,424.12,424.12,419.62,422.55
2007-09-26,422.46,427.43,422.46,425.59
2007-09-27,425.58,427.79,425.58,427.35
2007-09-28,427.35,428.38,422.66,423.43
2007-10-01,423.43,433.87,423.35,433.09
2007-10-02,433.08,436.57,433.08,436.48
2007-10-03,436.47,436.47,432,433.39
2007-10-04,433.39,435.04,431.89,434.4
2007-10-05,434.38,443.63,434.38,442.34
2007-10-08,441.06,442.49,438.46,439.24
2007-10-09,439.24,442.56,437.96,441.87
2007-10-10,441.86,441.95,438.43,440.99
2007-10-11,440.97,444.8,434.6,435.75
2007-10-12,435.75,440.47,435.75,438.68
2007-10-15,438.67,439.88,431.46,432.81
2007-10-16,432.81,432.81,428.91,428.92
2007-10-17,428.92,433.76,425.75,428.8
2007-10-18,428.78,430.45,425.87,428.22
2007-10-19,428.21,428.23,415.47,415.48
2007-10-22,415.48,422,410.3,421.44
2007-10-23,421.44,425.55,419.17,425.54
2007-10-24,425.54,425.54,414.14,422.34
2007-10-25,422.33,425.79,416.89,420.36
2007-10-26,420.36,428.18,420.36,428.03
2007-10-29,427.96,430.76,425.82,427.86
2007-10-30,427.84,427.92,424.35,425.41
2007-10-31,425.41,432.3,424.43,431
2007-11-01,431,431,412.56,413.24
2007-11-02,413.22,416.24,409.15,413.87
2007-11-05,413.87,413.87,406.38,409.66
2007-11-06,409.66,415.33,406.79,415.24
2007-11-07,415.23,415.23,401.55,401.77
2007-11-08,401.77,405.25,395.8,404.78
2007-11-09,404.78,404.78,396.35,399.92
2007-11-12,399.92,405.1,396.05,396.7
2007-11-13,396.67,408.19,396.67,407.91
2007-11-14,407.91,410.44,403.06,404.28
2007-11-15,404.28,404.28,396.37,400.11
2007-11-16,400.11,400.98,394,398.58
2007-11-19,398.58,398.58,388.26,389.65
2007-11-20,389.65,393.69,382.91,389.61
2007-11-21,389.58,389.97,383.72,384.71
2007-11-23,384.71,394.88,384.71,392.22
2007-11-26,392.22,393.28,382.35,382.6
2007-11-27,382.59,387.49,382.13,385.94
2007-11-28,385.91,398.96,385.91,398.54
2007-11-29,398.52,399.47,395.04,397
2007-11-30,397,404.89,397,398.77
2007-12-03,398.77,399.71,395.07,395.15
2007-12-04,395.15,395.15,390.16,392.31
2007-12-05,392.29,398.84,392.29,397.59
2007-12-06,397.58,408.65,397.17,408.65
2007-12-07,408.65,409.15,405.97,407.74
2007-12-10,407.73,412.67,407.57,410.66
2007-12-11,410.64,412.99,398.02,398.25
2007-12-12,398.19,408.71,396.14,400.24
2007-12-13,400.22,400.22,394.44,398.7
2007-12-14,398.68,398.68,390.07,390.33
2007-12-17,390.33,390.33,383.2,383.2
2007-12-18,383.2,389.59,380.35,389.15
2007-12-19,389.14,391.01,386.81,389.78
2007-12-20,389.76,395.09,387.47,394.98
2007-12-21,394.97,404.36,394.97,404.35
2007-12-24,404.35,408.85,404.35,408.65
2007-12-26,408.6,410.52,404.97,408.91
2007-12-27,408.81,408.81,398.17,398.22
2007-12-28,398.22,402.95,398.01,398.01
2007-12-31,398.01,398.01,392.62,395.14
2008-01-02,395.13,396.8,387.7,390.41
2008-01-03,390.4,393.08,385.77,386.18
2008-01-04,386.18,386.18,373.27,373.67
2008-01-07,373.67,378.48,370.29,375.09
2008-01-08,375.06,380.06,365.13,365.17
2008-01-09,365.39,369.11,358.09,369.02
2008-01-10,369.02,375.14,363.37,372.11
2008-01-11,372.09,372.09,363.77,364.54
2008-01-14,365.4,369.77,364.53,368.65
2008-01-15,368.65,368.65,360.13,361.35
2008-01-16,361.35,367.28,357.67,362.88
2008-01-17,362.86,365.35,353.06,353.37
2008-01-18,353.36,358.66,347.19,350.6
2008-01-22,350.6,356.32,339.99,350.52
2008-01-23,350.52,362.16,342.4,362.03
2008-01-24,362.02,368.31,359.16,362.45
2008-01-25,362.45,367.3,358.18,360.15
2008-01-28,360.15,367.55,356.15,367.55
2008-01-29,367.48,370.5,364.07,369.84
2008-01-30,369.82,375.69,365.46,365.68
2008-01-31,365.67,378.19,361.57,375.51
2008-02-01,375.51,384.92,375.51,384.64
2008-02-04,384.64,384.67,378.99,379.92
2008-02-05,379.91,379.91,369.2,369.2
2008-02-06,369.2,374.67,364.96,365.41
2008-02-07,365.39,372.68,363.17,370.35
2008-02-08,370.35,373.35,366.13,369.02
2008-02-11,369.02,372,365.09,369.93
2008-02-12,369.93,376.1,369.93,372.53
2008-02-13,372.49,380.21,372.49,380.17
2008-02-14,380.17,380.29,371.08,371.99
2008-02-15,371.99,371.99,366.27,369.84
2008-02-19,369.84,374.62,369.03,370.58
2008-02-20,370.56,375.36,366.89,375.01
2008-02-21,374.99,379.36,367.47,368.37
2008-02-22,368.37,369.11,362.73,368.82
2008-02-25,368.82,377.54,367.51,376.51
2008-02-26,376.5,383.16,374.39,380.46
2008-02-27,380.38,383.43,376.69,379.37
2008-02-28,379.35,379.35,372.76,374.51
2008-02-29,374.51,374.51,362.63,363.69
2008-03-03,363.62,365.4,358.78,363.5
2008-03-04,363.5,363.8,356.87,362.03
2008-03-05,362.02,366.13,360.14,363.04
2008-03-06,363,363,353.29,354.01
2008-03-07,353.99,356.82,349.48,352.19
2008-03-10,352.19,352.55,344.49,344.69
2008-03-11,344.67,357.94,344.67,357.86
2008-03-12,357.79,361.77,354.1,354.1
2008-03-13,354.09,361.88,348.26,361.52
2008-03-14,361.52,362.75,349.78,353.32
2008-03-17,353.32,353.32,344.46,347.21
2008-03-18,347.17,363.2,347.17,362.93
2008-03-19,362.92,366.85,353.55,353.55
2008-03-20,353.53,362.73,353.53,362.29
2008-03-24,362.29,374.16,362.29,371.98
2008-03-25,371.97,374.59,369.52,374.06
2008-03-26,374.02,374.02,369.1,372.39
2008-03-27,372.28,372.92,365.91,365.91
2008-03-28,365.91,367.92,361.53,361.96
2008-03-31,361.96,367.44,361.3,364.59
2008-04-01,364.56,376.51,364.56,376.51
2008-04-02,376.5,380.62,375.05,378.08
2008-04-03,378.08,379.89,374.68,378.63
2008-04-04,378.62,381.61,375.68,378.12
2008-04-07,378.12,381.68,376.22,377.3
2008-04-08,377.28,377.6,374.24,376.93
2008-04-09,376.93,378.21,369.32,369.9
2008-04-10,369.9,374.98,368.04,373.43
2008-04-11,373.41,373.41,363.25,363.99
2008-04-14,363.99,366.76,362.25,362.67
2008-04-15,362.66,365.65,361.99,365.53
2008-04-16,365.51,376.53,365.51,376.52
2008-04-17,376.52,376.52,371.43,373.67
2008-04-18,373.67,381.79,373.67,380.05
2008-04-21,380.24,380.25,376.24,377.44
2008-04-22,377.44,377.44,368.17,371.07
2008-04-23,371.07,373.97,369.14,372.47
2008-04-24,372.51,379.48,368.01,377.68
2008-04-25,377.68,382.28,374.93,381.38
2008-04-28,381,384.95,379.23,383.51
2008-04-29,383.49,383.49,378.35,380.08
2008-04-30,380.07,384.09,377.44,378.9
2008-05-01,378.87,385.47,377.87,385.35
2008-05-02,385.34,388.64,383.07,383.92
2008-05-05,385.05,385.05,381.13,382.59
2008-05-06,382.59,385.97,379.59,384.23
2008-05-07,384.23,386.37,378.03,378.54
2008-05-08,378.54,380.2,376.93,379.47
2008-05-09,378.01,380.28,376.69,379.42
2008-05-12,379.86,385.6,379.08,385.56
2008-05-13,385.43,388.87,383.81,388.49
2008-05-14,388.71,392.93,388.26,388.62
2008-05-15,388.6,392.74,386.95,392.63
2008-05-16,393.32,393.41,387.41,392.16
2008-05-19,392.25,395.87,390.21,391.28
2008-05-20,390.41,390.52,386.72,389.16
2008-05-21,389.41,392.55,383.5,384.68
2008-05-22,385.01,389.03,384.87,387.2
2008-05-23,386.4,386.46,380.58,383.02
2008-05-27,383.19,388.15,383.18,388.15
2008-05-28,388.76,390.04,386.74,390.01
2008-05-29,389.71,396.17,389.4,393.17
2008-05-30,393.3,395.51,392.08,395.31
2008-06-02,394.82,394.86,387.72,391.39
2008-06-03,391.91,394.38,387.3,390.38
2008-06-04,389.61,395.89,388.53,392.73
2008-06-05,392.73,402.07,392.73,402.07
2008-06-06,400.45,400.53,390.19,390.19
2008-06-09,390.34,392.11,385.2,388.07
2008-06-10,386.68,388.93,384.77,387.07
2008-06-11,386.46,386.46,379.27,379.27
2008-06-12,379.41,385.72,378.77,380.04
2008-06-13,381.52,387.05,381.52,387.05
2008-06-16,386.81,391.64,385.74,391.52
2008-06-17,391.94,392.86,389.09,389.22
2008-06-18,388.78,388.78,384.05,386.27
2008-06-19,386.15,389.78,384.63,389.78
2008-06-20,386.19,386.19,381.05,384.45
2008-06-23,385.01,385.96,380.3,380.68
2008-06-24,379.88,379.88,374.2,374.98
2008-06-25,375.16,381.29,375.16,378.96
2008-06-26,376.95,377.04,369.81,370.33
2008-06-27,370.15,371.86,366.96,368.47
2008-06-30,368.39,370.51,364.94,364.94
2008-07-01,363.85,365.48,357.96,365.48
2008-07-02,365.67,367.06,355.05,355.33
2008-07-03,355.63,356.09,349.24,351.95
2008-07-07,351.95,354.58,344.84,348.13
2008-07-08,348.23,359.17,345.24,359.13
2008-07-09,359.25,360.15,349.74,350.12
2008-07-10,349.87,355.25,348.56,352.9
2008-07-11,351.19,356.46,346.66,354.01
2008-07-14,355.13,358.18,347.71,349.21
2008-07-15,347.92,353.07,340.14,347.3
2008-07-16,348.14,359.37,346.71,359.37
2008-07-17,359.74,364.54,357.62,364.54
2008-07-18,364.74,365.62,361.16,363.49
2008-07-21,364.2,365.88,362.38,365.4
2008-07-22,364.19,374.57,362.27,374.57
2008-07-23,374.45,379.43,373.6,376.47
2008-07-24,377.31,377.32,365.8,366.54
2008-07-25,367.34,372.95,367.34,370.02
2008-07-28,370.01,370.01,362.66,363.69
2008-07-29,364.14,373.27,364.14,373.04
2008-07-30,373.79,376.83,369.99,374.67
2008-07-31,373.57,375.39,370.54,372.13
2008-08-01,372.6,373.99,367.62,372.66
2008-08-04,372.28,372.28,365.28,367.55
2008-08-05,369.03,378.49,369.03,378.45
2008-08-06,377.88,380.88,374.61,380.21
2008-08-07,378.63,379.81,373.86,375.25
2008-08-08,375.02,386.63,373.62,386.23
2008-08-11,386.13,398.07,385.35,394.95
2008-08-12,394.03,394.53,390.15,391.51
2008-08-13,390.94,393.72,387.21,392.2
2008-08-14,390.95,396.44,389.82,395.13
2008-08-15,395.13,400.2,392.21,395.8
2008-08-18,395.73,396.34,387.66,389.8
2008-08-19,388.53,388.64,381.64,383.52
2008-08-20,383.96,387.63,380.32,383.85
2008-08-21,382.24,383.25,379.25,380.85
2008-08-22,380.9,388.22,380.9,387.46
2008-08-25,386.52,386.52,377.42,378.91
2008-08-26,378.73,381.82,377,380.57
2008-08-27,380.52,386.63,380.52,384.81
2008-08-28,385.22,391.31,385.22,391.31
2008-08-29,390.23,390.53,386.22,387.35
2008-09-02,390.12,395.85,383.73,387.2
2008-09-03,386.92,391.7,385.42,388.38
2008-09-04,386.94,386.94,376.17,376.87
2008-09-05,375.84,378.71,369.12,377.45
2008-09-08,381.06,388.1,380.04,385.18
2008-09-09,384.87,388.11,373.05,373.05
2008-09-10,375.12,380.83,372.24,378.52
2008-09-11,376.29,380.47,370.28,380.45
2008-09-12,378.61,382.12,376.04,381.09
2008-09-15,380.12,380.12,366.61,366.78
2008-09-16,366.78,377.64,361.91,377.64
2008-09-17,374.66,375.37,361.89,362.07
2008-09-18,363.09,384.36,359.58,384.32
2008-09-19,390.87,401.27,390.87,397.24
2008-09-22,396.23,396.23,380.4,380.46
2008-09-23,380.43,382.75,375.34,375.53
2008-09-24,375.98,377.2,369.25,369.25
2008-09-25,369.88,376.52,369.88,373.14
2008-09-26,370.12,373.77,366.01,373.51
2008-09-29,370.39,370.39,350.7,351.66
2008-09-30,352.96,361.93,350.55,360.68
2008-10-01,358.84,359.04,355.02,358.79
2008-10-02,358.58,358.58,339.59,340.42
2008-10-03,340.66,349.67,331.47,331.47
2008-10-06,330.77,330.77,305.01,320.07
2008-10-07,320.29,323.59,302.1,302.2
2008-10-08,299.25,307.78,291.69,295.84
2008-10-09,297.45,301.35,271.4,271.4
2008-10-10,267.51,285.92,255.56,282.23
2008-10-13,287.66,306.09,287.37,306.09
2008-10-14,309.49,313.13,290.87,298.94
2008-10-15,298.94,298.94,271.21,271.22
2008-10-16,272.34,287.48,261.56,286.82
2008-10-17,282.95,295.76,278.13,282.32
2008-10-20,284.22,293.21,282.73,293.21
2008-10-21,291.1,292.47,283.9,284.48
2008-10-22,281.98,281.98,264.4,268.74
2008-10-23,269.22,271.48,250.13,261.51
2008-10-24,253.98,257.29,247.15,251.54
2008-10-27,250.12,254.12,240.59,240.59
2008-10-28,240.59,258.82,237.07,258.64
2008-10-29,259.01,272.51,257.64,264.1
2008-10-30,266.84,275.59,266.45,275.4
2008-10-31,274.41,289.17,271.18,287.67
2008-11-03,287.06,291.2,285.82,287.9
2008-11-04,290.14,294.4,286.14,290.88
2008-11-05,289.18,289.63,274.88,275.51
2008-11-06,275.38,275.79,265.94,265.94
2008-11-07,267.19,272.15,263.98,269.95
2008-11-10,272.71,274.53,261.56,263.63
2008-11-11,262.22,265.65,256.7,257.98
2008-11-12,256.57,257.01,243.18,243.18
2008-11-13,243.63,262.6,232.19,262.29
2008-11-14,259.84,260.26,245.14,245.36
2008-11-17,245.36,249.03,241.08,241.8
2008-11-18,242.36,245.95,231.88,240.51
2008-11-19,240.51,241.16,222.3,222.33
2008-11-20,221.89,225.63,207.73,208.21
2008-11-21,209.99,220.24,201.31,220.1
2008-11-24,220.48,236.65,220.48,235.12
2008-11-25,236.27,238.48,229.58,238.48
2008-11-26,235.98,251.51,233.32,251.51
2008-11-28,251.01,253.77,247.83,253.76
2008-12-01,250.96,251.39,225.31,225.91
2008-12-02,227.75,237.81,226.89,237.81
2008-12-03,234.54,245.51,232.24,244.24
2008-12-04,243.51,248.96,233.35,237.24
2008-12-05,236.47,247.49,228.74,247.49
2008-12-08,249.53,259.4,249.47,257.5
2008-12-09,256.12,262.92,247.87,249.63
2008-12-10,251.01,258.49,250.97,255.34
2008-12-11,254.57,254.81,239.45,241.98
2008-12-12,240.91,250.74,236.36,250.74
2008-12-15,250.74,252.47,238.91,242.78
2008-12-16,244.55,258.2,244.54,258.2
2008-12-17,256.56,263.84,254.13,261.01
2008-12-18,260.75,264.09,253.23,256.39
2008-12-19,258.64,265.28,257.82,260.54
2008-12-22,260.76,260.76,248.18,255.2
2008-12-23,255.99,258.23,250.69,251.68
2008-12-24,251.81,253.9,249.74,253.01
2008-12-26,253.62,256.34,252.59,256.32
2008-12-29,255.9,255.9,248.52,251.52
2008-12-30,252.43,260.84,252.28,260.84
2008-12-31,260.91,271.32,260.66,268.73
2009-01-02,268.76,273.68,266.1,272.28
2009-01-05,271.92,272.37,266.54,270.2
2009-01-06,271.04,276.79,271.04,274.79
2009-01-07,272.64,272.64,262.7,265.1
2009-01-08,264.76,266.79,262.35,266.49
2009-01-09,266.46,266.54,255.9,256.16
2009-01-12,255.89,255.89,248.45,249.69
2009-01-13,249.21,252.88,248.03,251.56
2009-01-14,249.47,249.47,240.31,240.79
2009-01-15,240.88,247.1,234.01,245.19
2009-01-16,245.3,247.89,239.46,247.89
2009-01-20,246.91,246.91,230.78,230.78
2009-01-21,231.57,242.15,229.39,241.74
2009-01-22,241.57,241.57,230.67,234.75
2009-01-23,232.51,238.26,228.52,235.42
2009-01-26,235.45,242.95,234.7,238
2009-01-27,238.56,242.19,237.14,241.09
2009-01-28,241.32,251.31,241.32,250.26
2009-01-29,248.64,248.64,239.4,239.4
2009-01-30,240.29,242.47,233.44,234.32
2009-02-02,233.31,237.47,230.61,236.24
2009-02-03,236.49,239.03,233.71,237.59
2009-02-04,237.62,242.1,235.03,236.17
2009-02-05,235.85,241.96,233.46,239.48
2009-02-06,239.52,248.84,239.3,248.09
2009-02-09,247.82,247.95,243.67,245.81
2009-02-10,244.99,247.02,233.85,234.32
2009-02-11,234.57,237.19,231.87,235.06
2009-02-12,233.89,236.63,228.53,236.5
2009-02-13,236.74,239.64,234.49,235.03
2009-02-17,232.08,232.08,224.89,225.14
2009-02-18,226.04,226.46,221.39,222.65
2009-02-19,222.65,225.98,219.48,219.66
2009-02-20,217.91,219.71,212.95,217.62
2009-02-23,218.33,219.27,208.6,208.6
2009-02-24,209.64,217.81,209.42,217.16
2009-02-25,216.39,216.62,208.59,212.02
2009-02-26,212.65,214.74,207.37,207.67
2009-02-27,206.25,210.52,204.41,205.97
2009-03-02,204.35,204.35,195.07,195.07
2009-03-03,196.33,197.63,191.11,191.56
2009-03-04,193.06,199.03,192.22,196.56
2009-03-05,194.6,194.6,185.52,185.75
2009-03-06,186.83,189.45,181.55,185.66
2009-03-09,184.43,187.82,181.32,181.79
2009-03-10,183.44,194.17,183.44,194.17
2009-03-11,194.28,198.64,192.65,194.09
2009-03-12,193.56,205.7,190.71,205.16
2009-03-13,205.16,208.21,203.89,207.17
2009-03-16,208.36,210.98,203.73,204.11
2009-03-17,204.09,212.22,202.81,212.22
2009-03-18,211.73,220.83,209.58,219.66
2009-03-19,220.48,221.6,216.37,217.16
2009-03-20,217.93,219.01,209.65,210.24
2009-03-23,212.79,227.15,212.79,227.15
2009-03-24,225.53,225.57,218.41,218.94
2009-03-25,219.75,227.23,215.07,223.58
2009-03-26,223.8,233.52,223.8,233.52
2009-03-27,231.39,231.39,225.66,225.69
2009-03-30,223.41,223.41,215.06,218.82
2009-03-31,220.17,227.37,219.55,222.43
2009-04-01,220.96,225.96,217.04,225.9
2009-04-02,228.12,239.81,228.1,237.13
2009-04-03,236.77,240.97,234.46,240.97
2009-04-06,239.41,239.41,233.07,236.57
2009-04-07,231.74,234.48,227.96,228.03
2009-04-08,228.78,232.92,227.95,232.91
2009-04-09,235.24,248.11,235.24,248.11
2009-04-13,246.23,248.98,242.14,247.94
2009-04-14,246.06,246.2,239.87,240.42
2009-04-15,239.28,243.93,238.06,243.93
2009-04-16,243.93,252.63,242.6,251.31
2009-04-17,251.47,256.32,249.53,254.88
2009-04-20,254.16,254.16,240.81,240.85
2009-04-21,239.56,249.82,238.3,249.82
2009-04-22,247.93,256.65,246.5,251.38
2009-04-23,251.38,252.11,245.2,249.19
2009-04-24,250.33,258.04,250.11,255.74
2009-04-27,253.83,255.13,249.33,250.78
2009-04-28,249.5,256.48,248.55,252.76
2009-04-29,253.98,264.12,253.98,262.01
2009-04-30,263.49,268.49,260.74,260.93
2009-05-01,261.13,263.13,258.82,260.54
2009-05-04,262,271.13,262,271.13
2009-05-05,270.15,270.47,265.43,268.32
2009-05-06,268.79,271.9,265.12,270.32
2009-05-07,270.5,274.22,262.46,264.43
2009-05-08,266.2,273.91,265.95,273.91
2009-05-11,268.39,273.91,266.39,267.48
2009-05-12,268.57,269.56,259,263.12
2009-05-13,261.09,261.09,250.67,250.67
2009-05-14,251.08,258.32,249.62,254.93
2009-05-15,254.93,257.12,251.34,252.86
2009-05-18,254.54,263.17,254.54,263.03
2009-05-19,263.01,264.99,259.38,261.98
2009-05-20,262.72,269.01,259.29,259.78
2009-05-21,258.41,258.42,251.81,255.5
2009-05-22,256.04,257.29,253.13,253.23
2009-05-26,253.23,265.87,252.33,265.51
2009-05-27,264.64,266.35,259.68,259.69
2009-05-28,259.73,262.59,254.55,260.43
2009-05-29,260.73,264.89,259.99,264.89
2009-06-01,266.24,276.72,266.24,275.85
2009-06-02,275.85,280.12,273.63,278.68
2009-06-03,277.6,277.6,273.01,276.04
2009-06-04,276.53,280.79,274.53,280.79
2009-06-05,281.82,283.19,277.96,280.09
2009-06-08,279.07,280.57,274.62,277.68
2009-06-09,277.68,280.91,277.68,279.15
2009-06-10,279.45,281.42,272.51,276.73
2009-06-11,276.95,280.45,276.54,276.7
2009-06-12,275.95,276.6,272.7,276.6
2009-06-15,275.15,275.15,266.57,269
2009-06-16,269.85,271.42,263.94,264.51
2009-06-17,264.57,269.16,262.01,266.25
2009-06-18,266.22,269.22,263.91,267.94
2009-06-19,269.79,272.14,268.47,269.7
2009-06-22,268.45,268.45,259.22,259.22
2009-06-23,260.15,261.29,256.98,256.98
2009-06-24,258.1,262.39,258,259.03
2009-06-25,258.35,266.15,257.96,266.15
2009-06-26,265.31,270.04,264.31,269.49
2009-06-29,269.39,270.71,265.07,269.35
2009-06-30,269.34,271.04,267.41,268.32
2009-07-01,269.35,275.15,269.35,274.23
2009-07-02,272.26,272.26,263.1,263.12
2009-07-06,262.35,262.67,258.01,261.89
2009-07-07,262.07,262.21,257.24,257.24
2009-07-08,257.88,258.76,252.11,255.51
2009-07-09,256.67,257.87,255.08,255.62
2009-07-10,254.89,257.2,252.99,256.35
2009-07-13,256.88,263.26,253.18,263.26
2009-07-14,263.26,265.19,261.6,265.12
2009-07-15,267.17,274.89,267.17,274.85
2009-07-16,273.59,278.9,272.81,278.1
2009-07-17,278.29,278.29,275.82,276.75
2009-07-20,277.79,280.48,277.25,280.45
2009-07-21,281.42,281.57,276.16,279.71
2009-07-22,278.63,282.56,278.07,281
2009-07-23,280.98,290.73,280.35,289.7
2009-07-24,288.07,290.96,286.48,290.96
2009-07-27,290.69,291.79,288.53,291.79
2009-07-28,291.09,292.79,288.47,292.34
2009-07-29,291,292.04,289.37,290.51
2009-07-30,291.53,298.57,291.53,295.74
2009-07-31,294.75,298.65,294.74,295.73
2009-08-03,296.88,300.51,295.41,300.51
2009-08-04,299.09,303.95,297.93,302.79
2009-08-05,302.79,302.79,297.42,300.25
2009-08-06,300.84,302.12,295.6,296.16
2009-08-07,298.23,307.01,298.23,304.25
2009-08-10,303.13,305.49,301.68,303.98
2009-08-11,302.99,303.09,297.72,299.01
2009-08-12,298.99,306.51,298.98,303.68
2009-08-13,303.96,305.75,301.6,304.76
2009-08-14,304.56,304.56,296.07,299.18
2009-08-17,296.14,296.14,290.51,291.22
2009-08-18,292.13,295.57,291.22,294.97
2009-08-19,293.07,297.18,291.7,297.14
2009-08-20,296.9,300.92,296.62,300.88
2009-08-21,302.54,308.4,302.04,307.7
2009-08-24,308.35,310.23,306.25,307.2
2009-08-25,307.85,311.29,307.85,308.47
2009-08-26,308.01,310.16,306.68,308.29
2009-08-27,308.25,309.13,302.96,308.37
2009-08-28,308.43,311.66,304.88,306.64
2009-08-31,305.32,305.32,300.9,302.22
2009-09-01,301.39,306.07,295.1,295.74
2009-09-02,295.26,296.45,293.82,294.07
2009-09-03,294.49,297.25,291.82,297.24
2009-09-04,297.21,300.88,295.18,300.87
2009-09-08,302.06,303.97,300.64,303.97
2009-09-09,303.73,309.4,303.1,308.24
2009-09-10,308.29,312.51,306.09,312.51
2009-09-11,312.48,314.1,310.53,311.96
2009-09-14,310.93,314.54,309.31,314.54
2009-09-15,314.37,317.25,313.26,317.25
2009-09-16,317.82,323.65,317.19,323.65
2009-09-17,323.4,325.98,321.85,322.99
2009-09-18,323.49,324.45,321.24,323.53
2009-09-21,322.12,323.47,320.14,322.32
2009-09-22,323.81,325.29,322.47,324.48
2009-09-23,324.87,327.1,321.07,321.07
2009-09-24,321.54,322.29,314.15,315.7
2009-09-25,315.07,316.07,312.79,314.63
2009-09-28,315.1,322.99,315.1,322.15
2009-09-29,322.25,323.63,320.1,320.99
2009-09-30,320.97,321.16,313.53,317.43
2009-10-01,317.43,317.43,307.53,307.53
2009-10-02,307.29,307.64,304.07,305.07
2009-10-05,306,310.79,305.54,310.41
2009-10-06,311.72,317.04,311.62,316.12
2009-10-07,315.53,316.85,314.56,316.07
2009-10-08,317.41,321.63,317.32,319.5
2009-10-09,319.53,323.35,319.43,323.35
2009-10-12,323.43,325.96,322.53,323.73
2009-10-13,323.49,323.54,319.76,322.57
2009-10-14,324.62,328.94,324.62,328.81
2009-10-15,327.6,329.09,326.04,329.06
2009-10-16,328.19,328.19,322.9,325.38
2009-10-19,326.37,329.73,324.21,328.66
2009-10-20,328.85,328.99,322.48,324.32
2009-10-21,323.93,329.05,319.54,319.97
2009-10-22,319.57,325,316.15,323.94
2009-10-23,324.75,325.51,317.32,317.65
2009-10-26,318.01,322.57,313.73,314.44
2009-10-27,314.44,316.29,310.92,311.07
2009-10-28,310.35,311.26,301.29,301.57
2009-10-29,303.31,308.69,303.31,307.91
2009-10-30,307.91,307.91,297.64,299.07
2009-11-02,299.19,302.69,294.26,298.69
2009-11-03,298.69,302.67,296.22,302.67
2009-11-04,303.75,305.59,298.88,298.94
2009-11-05,298.94,307.85,298.94,307.76
2009-11-06,306.07,309.26,304.19,307.07
2009-11-09,308.91,313.76,308.91,313.76
2009-11-10,313.76,314.68,309.62,311.54
2009-11-11,313.35,316.78,311.95,314.35
2009-11-12,314.35,315.6,307.46,307.68
2009-11-13,308.22,311.32,305.34,310.46
2009-11-16,311.57,320.69,311.57,319.22
2009-11-17,319.12,319.12,315.91,318.31
2009-11-18,318.23,318.45,314.78,317.12
2009-11-19,315.38,315.38,307.43,309.38
2009-11-20,309.24,309.93,306.98,309.07
2009-11-23,311.32,318.1,311.31,314.85
2009-11-24,314.79,314.79,310.4,313.48
2009-11-25,314,314.74,312.7,312.76
2009-11-27,309.51,309.51,305.38,305.38
2009-11-30,305.12,307.04,300.43,306.62
2009-12-01,308.26,312.1,308.26,311.17
2009-12-02,311.32,317.01,311.32,314.65
2009-12-03,315.34,317.4,310.09,310.34
2009-12-04,310.62,320.17,310.62,317.54
2009-12-07,317.24,319.42,316.21,317.81
2009-12-08,317.75,317.9,312.88,315.54
2009-12-09,315.54,316.12,313.07,315.64
2009-12-10,316.32,317.75,312.89,314.23
2009-12-11,315.18,317.28,313.85,317.22
2009-12-14,318.35,322.7,316.94,322.7
2009-12-15,322.67,324.56,321.01,321.51
2009-12-16,322.82,325.23,321.94,323.96
2009-12-17,322.63,322.85,319.07,321.01
2009-12-18,322.22,324.57,319.85,324.57
2009-12-21,325.24,329.35,325.24,329.17
2009-12-22,329.49,332.15,329.43,331.85
2009-12-23,332.73,336.28,332.43,335.68
2009-12-24,336.35,337.42,336.21,337.41
2009-12-28,337.83,338.19,335.56,337.09
2009-12-29,337.18,337.61,336.61,337.12
2009-12-30,336.07,337.92,334.36,337.33
2009-12-31,337.11,338.42,332.6,332.63
2010-01-04,333.94,339.87,333.94,339.64
2010-01-05,339.47,340.11,337.06,338.48
2010-01-06,338.22,339.79,337.1,338.15
2010-01-07,338.28,340.44,335.3,340.39
2010-01-08,339.56,341.59,339.07,341.47
2010-01-11,342.74,343.2,339.46,340.99
2010-01-12,338.96,339.59,336.01,337.12
2010-01-13,337.94,341.5,336.08,340.99
2010-01-14,340.98,343.39,340.25,342.56
2010-01-15,343.04,343.29,335.78,338.54
2010-01-19,338.51,343.99,338.51,343.99
2010-01-20,342.32,342.32,335.57,338.98
2010-01-21,339.3,341.18,333.71,334.71
2010-01-22,334.2,335.88,328.21,329.05
2010-01-25,329.9,331.19,327.42,329.52
2010-01-26,328.74,330.4,326.57,326.76
2010-01-27,325.57,330.35,324.46,330.17
2010-01-28,330.72,330.9,321.79,324.2
2010-01-29,325.35,328.36,320.62,321.14
2010-02-01,321.24,324.4,321.14,324.35
2010-02-02,324.48,327.51,323.28,326.76
2010-02-03,325.56,327.09,322.07,324.34
2010-02-04,324.34,324.34,314.07,314.07
2010-02-05,314.1,315.35,309.16,315.32
2010-02-08,315.32,315.97,311.88,311.95
2010-02-09,314.6,317.42,312.6,316.12
2010-02-10,315.29,317.43,312.32,316.89
2010-02-11,316.14,321.47,313.76,321.47
2010-02-12,319.16,324.04,317.6,324.04
2010-02-16,325.57,328.97,324.29,328.97
2010-02-17,329.74,331.23,328.65,331.01
2010-02-18,330.49,333.92,330.45,333.92
2010-02-19,333.38,336.07,332.63,335.57
2010-02-22,336.31,336.8,335.1,336.1
2010-02-23,335.7,335.73,331.75,332.79
2010-02-24,333.28,336.98,333.23,336.03
2010-02-25,333.22,335.65,330.63,335.65
2010-02-26,336.04,336.04,332.95,334.7
2010-03-01,335.7,341.59,335.7,341.53
2010-03-02,341.89,345.28,341.82,344.39
2010-03-03,345.14,347.36,344.06,344.79
2010-03-04,345.3,346.43,344.37,346.32
2010-03-05,347.26,352.88,347.26,352.88
2010-03-08,352.82,354.23,352.58,353.86
2010-03-09,352.93,357.21,352.76,355.48
2010-03-10,355.44,359.22,355.1,357.79
2010-03-11,356.13,358.87,354.81,358.87
2010-03-12,359.67,359.67,356.34,358.93
2010-03-15,358.25,358.71,355.59,358.16
2010-03-16,358.31,360.89,357.53,360.89
2010-03-17,361.12,364.9,361.09,363.78
2010-03-18,362.75,365.07,362.2,362.75
2010-03-19,363.27,363.92,357.97,359.43
2010-03-22,357.4,364.66,356.54,364.39
2010-03-23,364.48,368.24,362.77,368
2010-03-24,366.81,367.03,363.69,363.79
2010-03-25,365.33,368.69,361.52,361.63
2010-03-26,362.75,364.6,360.04,361.1
2010-03-29,362.08,363.49,360.9,362.53
2010-03-30,362.79,364.85,361.38,363.62
2010-03-31,362.3,365.58,360.3,360.3
2010-04-01,361.83,364.55,359.87,363.42
2010-04-05,364.54,370.23,363.87,370.23
2010-04-06,368.7,372.88,367.99,372.2
2010-04-07,371.6,372.78,369,371.22
2010-04-08,370.05,371.59,367.2,370.61
2010-04-09,371.27,372.41,368.45,372.41
2010-04-12,372.94,374.12,371.36,373.47
2010-04-13,372.83,374.59,370.81,374.52
2010-04-14,376.05,382.32,376.05,382.32
2010-04-15,382.15,383.44,381.44,382.88
2010-04-16,382.59,383.39,376.71,378.78
2010-04-19,378.64,379.85,372.65,378.27
2010-04-20,379.26,383.02,378.49,383.02
2010-04-21,383.02,386.25,382.59,386.09
2010-04-22,383.51,390.87,380.61,390.71
2010-04-23,390.75,394.65,389.17,394.65
2010-04-26,394.26,396.63,392.8,392.92
2010-04-27,391.41,394.42,383.6,384.05
2010-04-28,385.41,386.53,383.02,384.51
2010-04-29,386.23,394.03,385.65,394.03
2010-04-30,394.28,394.3,381.08,381.09
2010-05-03,382.39,389.54,382.39,389.54
2010-05-04,386.48,386.48,376.46,378.36
2010-05-05,375.81,378.51,371.54,373.3
2010-05-06,371.52,374.66,343.99,360.95
2010-05-07,360.95,362.23,348.11,350.69
2010-05-10,357.55,369.08,357.55,368.92
2010-05-11,366.13,376.39,364.31,371.65
2010-05-12,371.73,382.51,371.73,382.44
2010-05-13,381.04,384.12,377.08,379.57
2010-05-14,379.27,379.27,367.62,372
2010-05-17,373.19,377.34,363.63,374.19
2010-05-18,376.66,378.85,365.85,366.41
2010-05-19,365.11,368.68,358.44,362.87
2010-05-20,358.79,358.79,345.06,345.06
2010-05-21,342.48,351.95,339.6,349.52
2010-05-24,348.98,350.95,344.91,344.92
2010-05-25,340.84,343.92,332.47,343.4
2010-05-26,344.7,352.47,343.21,344.33
2010-05-27,348.01,358.29,348.01,358.1
2010-05-28,356.98,357.43,351.42,353.31
2010-06-01,351.05,353.82,343.1,343.1
2010-06-02,344.57,352.63,342.22,352.63
2010-06-03,353.06,357.77,352.44,356.68
2010-06-04,352.5,352.5,339.02,339.53
2010-06-07,340.52,341.98,331.45,331.72
2010-06-08,332.57,334.34,325.99,331.19
2010-06-09,332.15,338.65,330.22,331.55
2010-06-10,338.79,342.28,331.53,342.28
2010-06-11,339.47,346.87,338.81,346.87
2010-06-14,349.39,354.15,347.88,348.49
2010-06-15,350.1,357.3,349.55,356.64
2010-06-16,353.89,357.86,353.24,354.89
2010-06-17,356.16,356.37,351.37,354.75
2010-06-18,355.45,357.47,353.52,355.07
2010-06-21,357.96,360.24,349.87,351.81
2010-06-22,352.62,356.25,344.49,344.71
2010-06-23,344.27,347.06,340.45,343.84
2010-06-24,342.48,343.56,338.11,338.33
2010-06-25,339.25,345.19,337.03,344.18
2010-06-28,344.08,347.94,341.4,343.46
2010-06-29,340.68,340.68,329.06,331.1
2010-06-30,331.36,335.43,327.32,327.97
2010-07-01,328.17,328.61,318.4,325.51
2010-07-02,325.56,327.51,320.89,322.9
2010-07-06,325.87,330.25,316.66,318.17
2010-07-07,319.19,329.34,319.19,329.2
2010-07-08,331.29,334.01,329.31,334.01
2010-07-09,333.6,338.56,333.17,338.56
2010-07-12,337.6,339.67,332.29,334.91
2010-07-13,337.14,346.68,337.14,345.79
2010-07-14,344.4,346.01,341.87,344.32
2010-07-15,344.31,344.35,337.35,341.37
2010-07-16,339.84,339.84,328.66,329.06
2010-07-19,329.99,331.27,325.34,330.85
2010-07-20,327.7,336.87,325.88,336.71
2010-07-21,338.43,339.25,329.99,330.53
2010-07-22,333.6,342.32,333.6,341.94
2010-07-23,340.45,349.38,339.6,349.22
2010-07-26,350.02,356.59,348.62,356.57
2010-07-27,358.38,360.73,354,355.22
2010-07-28,353.99,355.7,347.84,349.21
2010-07-29,351.17,353.34,343.55,348.94
2010-07-30,345.27,350.92,342.89,348.5
2010-08-02,351.71,355.9,351.59,354.34
2010-08-03,352.85,355.2,348.75,350.39
2010-08-04,351.48,354.71,351.48,354.26
2010-08-05,351.98,352.82,349.76,349.92
2010-08-06,346.74,348.69,341.13,347.43
2010-08-09,349.4,352.25,348.13,351.71
2010-08-10,348.58,348.7,342.59,345.29
2010-08-11,341.73,341.73,331.62,332.16
2010-08-12,328.86,332.12,327.23,330.81
2010-08-13,329.81,329.96,326.46,326.46
2010-08-16,324.87,330.21,323.56,328.73
2010-08-17,331.47,336.93,330.91,334.63
2010-08-18,334.45,338.61,331.34,335.93
2010-08-19,334.55,334.92,326.2,327.26
2010-08-20,327.26,327.26,322.17,326.97
2010-08-23,328.61,330.64,322.76,322.89
2010-08-24,319.9,322.47,315.22,319.63
2010-08-25,317.69,324.71,316.12,324.12
2010-08-26,325,327.69,321.06,321.67
2010-08-27,324.2,330.43,319.56,330.22
2010-08-30,328.88,329.55,322.23,322.23
2010-08-31,321.49,325.06,319.47,322.23
2010-09-01,322.84,334.37,322.84,334.37
2010-09-02,334.03,338.39,333.34,338.08
2010-09-03,341.06,344.3,340.24,343.82
2010-09-07,342.66,342.66,336.31,336.79
2010-09-08,337.65,341.01,337.65,338.94
2010-09-09,341.48,342.87,336.58,338.93
2010-09-10,339.71,341.37,338.01,339.45
2010-09-13,341.97,348.14,341.97,347.45
2010-09-14,346.76,348.81,344.97,346.1
2010-09-15,345.05,349,343.08,348.18
2010-09-16,347.27,347.76,342.91,345.43
2010-09-17,347.04,348.32,342.69,347.1
2010-09-20,347.77,356.58,345.85,356.33
2010-09-21,355.97,357.81,353.58,353.58
2010-09-22,352.32,354.59,347.44,349.66
2010-09-23,347.17,351.84,345.06,345.38
2010-09-24,348.82,357.06,348.82,357.06
2010-09-27,357.07,357.21,354.03,355.54
2010-09-28,356.19,359.1,350.3,358.81
2010-09-29,357.2,360.95,357.05,359.93
2010-09-30,361.9,363.15,355.24,358.55
2010-10-01,361.23,361.43,356.96,360.12
2010-10-04,359.21,360.54,353.14,355.34
2010-10-05,358.26,366,357.44,365.85
2010-10-06,365.85,365.85,361.74,363.38
2010-10-07,365.29,365.82,361,362.96
2010-10-08,363.22,368.94,361.74,367.63
2010-10-11,367.64,370.47,367.14,367.4
2010-10-12,366.58,370.03,363.62,369.16
2010-10-13,370.69,377.17,370.02,375
2010-10-14,374.58,376.09,371.64,374.64
2010-10-15,376.7,378.03,372.21,373.82
2010-10-18,374.42,377.17,373.9,377.17
2010-10-19,373.31,376.12,367.68,369.55
2010-10-20,370.97,374.85,370.5,373.02
2010-10-21,374.56,376.7,367.35,371.56
2010-10-22,372.04,374.05,371.62,373.96
2010-10-25,376.13,379.41,375.06,375.75
2010-10-26,375.23,377.09,371.88,374.88
2010-10-27,372.67,374.29,369.43,373.55
2010-10-28,375.35,376.68,370.66,372.11
2010-10-29,371.5,374.84,371.46,373.55
2010-11-01,374.92,377.03,368.33,371.04
2010-11-02,373.92,378.68,373.42,378.68
2010-11-03,378.69,379.96,374.94,379.68
2010-11-04,379.79,389.52,379.79,389.52
2010-11-05,389.78,392.5,389.16,391.16
2010-11-08,389.82,391.83,388.45,391.19
2010-11-09,391.9,392.45,384.78,386.43
2010-11-10,386.88,391.09,384.03,391.09
2010-11-11,387.31,390.38,385.36,389.17
2010-11-12,386.26,387.89,383.07,383.18
2010-11-15,384.53,386.83,382.85,383.27
2010-11-16,380.65,381.27,373.87,375.91
2010-11-17,376.27,377.25,374.97,376.34
2010-11-18,379.58,384.51,379.58,382.9
2010-11-19,382.61,384.58,380.09,384.1
2010-11-22,383.18,386.61,380.79,385.78
2010-11-23,381.84,383.11,380,383.02
2010-11-24,385.69,391.98,385.69,391.98
2010-11-26,389.25,391.55,388.59,389.8
2010-11-29,389.78,390.29,383.33,389.35
2010-11-30,385.9,388.31,383.47,386.56
2010-12-01,390.28,395.74,390.28,395.09
2010-12-02,395.53,399.05,395.19,398.97
2010-12-03,396.95,402.47,396.35,401.74
2010-12-06,400.86,404.6,400.32,404.04
2010-12-07,407.27,409.33,405.9,406.5
2010-12-08,407.3,408.4,405.72,405.77
2010-12-09,408.09,408.15,405.58,407.02
2010-12-10,407.79,412.23,407.04,411.83
2010-12-13,413.03,413.59,409.86,409.87
2010-12-14,410.83,412.01,409.15,409.84
2010-12-15,409.8,413.7,408.19,408.35
2010-12-16,408.95,413.28,408.19,412.79
2010-12-17,412.93,415.25,410.48,415.25
2010-12-20,416.3,418.5,415.12,415.97
2010-12-21,417.88,420.41,417.62,420.1
2010-12-22,420.63,421.75,419.88,420.34
2010-12-23,420.4,421.54,419.55,419.88
2010-12-27,418.77,421.71,417.78,421.56
2010-12-28,421.99,421.99,419.03,420.42
2010-12-29,420.7,421.32,420.3,420.6
2010-12-30,420.38,421.92,420.31,420.32
2010-12-31,419.77,420.19,415.73,415.73
2011-01-03,415.73,425.45,415.73,423.97
2011-01-04,425.09,425.16,412.65,416.25
2011-01-05,415.38,420.11,414.81,420.11
2011-01-06,420.11,420.48,416.63,418.06
2011-01-07,418.65,419.93,410.82,416.06
2011-01-10,415.21,418.33,411.14,416.85
2011-01-11,418.28,419.61,416.05,417.92
2011-01-12,419.53,422.77,419.53,421.96
2011-01-13,421.94,423.39,420.37,422.04
2011-01-14,421.35,426.29,421.15,426.04
2011-01-18,425.41,425.76,422.4,425.58
2011-01-19,425.03,425.48,415.73,416.21
2011-01-20,414.7,416.77,411.76,412.75
2011-01-21,414.35,415.25,410.33,410.43
2011-01-24,410.61,414.77,410.26,413.53
2011-01-25,411.74,414.96,410.76,414.9
2011-01-26,415.84,422.61,414.86,422
2011-01-27,422.02,424.86,420.57,423.82
2011-01-28,423.78,423.79,413.35,413.37
2011-01-31,413.87,418.53,412.68,416.12
2011-02-01,418.46,425.33,418.19,424.57
2011-02-02,423.12,425.78,422.48,422.73
2011-02-03,422.4,423.94,417.95,423.56
2011-02-04,423.72,424.84,421.86,424.22
2011-02-07,424.65,430.79,424.65,428.56
2011-02-08,428.25,430.92,426.84,430.92
2011-02-09,429.37,430.78,426.94,428.9
2011-02-10,426.86,431.06,425.92,430.76
2011-02-11,428.96,435.28,428.78,435.28
2011-02-14,435.22,437.48,435.19,437.39
2011-02-15,436.1,436.76,432.73,432.73
2011-02-16,434.77,437.64,434.68,437.53
2011-02-17,436.99,441.77,436.98,440.08
2011-02-18,441.41,442.54,439.87,441.28
2011-02-22,437.49,438.83,430.25,430.53
2011-02-23,430.33,430.53,420.51,422.01
2011-02-24,422.66,425.46,419.61,424.13
2011-02-25,424.81,433.51,424.81,433.51
2011-02-28,435.32,436.43,431.37,434.16
2011-03-01,435.29,435.33,425.27,426.23
2011-03-02,425.67,429.24,424.12,427.75
2011-03-03,431.14,438.73,431.14,437.73
2011-03-04,437.73,437.85,431.64,436.23
2011-03-07,437.29,437.54,426.37,429.6
2011-03-08,429.54,438.13,427.43,436.57
2011-03-09,436.15,438.16,434.44,436.17
2011-03-10,431.99,431.99,424.8,425.47
2011-03-11,423.72,428.37,422.57,426.21
2011-03-14,422.52,426.19,420.35,424.26
2011-03-15,418.44,422.97,413.36,420.44
2011-03-16,419.46,422.09,414.12,415.26
2011-03-17,419.78,421.32,417.12,417.15
2011-03-18,419.2,422.18,419.2,422.06
2011-03-21,425.79,431.23,425.79,431.23
2011-03-22,431.64,432.34,428.52,429.11
2011-03-23,428.09,430.84,423.95,429.76
2011-03-24,431.9,433.7,429.04,432.56
2011-03-25,434.38,440.38,433.52,436.2
2011-03-28,437.29,438.22,434.77,434.93
2011-03-29,434.41,438.84,433.15,438.66
2011-03-30,440.48,444.57,440.27,444.26
2011-03-31,443.78,446.63,443.64,446.63
2011-04-01,448.84,450.77,447.11,448.03
2011-04-04,449.4,450.08,448.29,449.89
2011-04-05,449.6,454.32,449.07,451.64
2011-04-06,453.49,454.85,451.1,452.42
2011-04-07,452.46,454.17,449.17,449.75
2011-04-08,451.25,452.1,442.9,444.3
2011-04-11,444.77,445.49,440.11,441.8
2011-04-12,439.23,440.75,435.84,435.84
2011-04-13,435.8,438.72,432.86,435.59
2011-04-14,432.54,438.11,432.13,438.11
2011-04-15,437.23,442.25,436.48,442.1
2011-04-18,437.55,437.55,432.72,435.36
2011-04-19,436.75,438.42,433.42,435.96
2011-04-20,440.17,444.29,440.17,444.29
2011-04-21,447.62,447.62,444.66,447.51
2011-04-25,446.67,447.39,444.19,446.19
2011-04-26,447.29,453.52,447.16,451.84
2011-04-27,452.2,455.98,451.57,455.95
2011-04-28,455.04,457.23,454.57,457.23
2011-04-29,458.27,459.43,456.57,457.95
2011-05-02,459.57,459.57,453.44,453.98
2011-05-03,452.99,453.88,446.2,448.66
2011-05-04,448.83,449.26,442.06,443.95
2011-05-05,440.98,448.37,440.25,442.32
2011-05-06,446.08,449.5,442.78,444.14
2011-05-09,444.14,448.88,443.14,448.31
2011-05-10,450.6,456.2,450.56,456.2
2011-05-11,454.47,454.95,447.19,449.06
2011-05-12,447.14,453.73,444.94,452.99
2011-05-13,453.31,453.89,446.46,447.11
2011-05-16,444.76,448.05,441.11,441.11
2011-05-17,439.25,440.93,437.4,439.7
2011-05-18,440.5,445.89,440.33,445.86
2011-05-19,448.09,448.43,442.99,446.7
2011-05-20,444.76,446.18,441.05,443.25
2011-05-23,441.99,441.99,435.67,435.78
2011-05-24,435.98,437.98,433.03,433.59
2011-05-25,433.58,439.9,432.88,438.76
2011-05-26,438.73,443.95,437.14,443.79
2011-05-27,443.96,448.12,443.96,446.54
2011-05-31,447.33,453.49,447.33,453.44
2011-06-01,453.44,453.44,439.44,439.87
2011-06-02,440.12,442.27,437.3,439.01
2011-06-03,438.59,438.59,431.87,432.15
2011-06-06,432.15,432.76,426.21,426.21
2011-06-07,426.28,430.95,426.28,427.5
2011-06-08,427.15,427.15,422.53,422.79
2011-06-09,422.79,427.09,422.67,424.88
2011-06-10,424.36,424.36,416.67,418.19
2011-06-13,418.19,421.19,415.74,417.32
2011-06-14,417.72,427.45,417.72,426.26
2011-06-15,426.26,426.26,418.57,419.65
2011-06-16,419.67,423.95,416.52,421.11
2011-06-17,421.31,425.86,419.89,421.28
2011-06-20,421,426.33,420.03,425.14
2011-06-21,425.22,433.47,425.22,433.22
2011-06-22,433.09,435.07,429.96,429.96
2011-06-23,429.3,431.2,421.47,430.54
2011-06-24,430.63,432.36,426.39,427.54
2011-06-27,427.56,432.12,426.18,431.66
2011-06-28,431.7,438.03,431.7,438.03
2011-06-29,438.19,440.91,436.35,439.67
2011-06-30,439.69,444.94,439.69,444.69
2011-07-01,444.75,452.56,443.7,451.92
2011-07-05,451.94,454.08,450.31,453.51
2011-07-06,453.51,455.19,451.38,454.71
2011-07-07,455.31,462.42,455.31,461.01
2011-07-08,460.24,460.24,453.72,457.88
2011-07-11,457.88,457.88,447.91,448.69
2011-07-12,448.3,451.2,446.66,447.19
2011-07-13,447.35,454.69,447.35,450.73
2011-07-14,451.03,452.88,443.07,443.35
2011-07-15,443.48,446.13,443.02,445.89
2011-07-18,445.81,445.81,437.42,439.85
2011-07-19,440.67,450.28,440.67,450.09
2011-07-20,450.27,450.55,446.25,448.37
2011-07-21,448.4,454.37,448.4,453.43
2011-07-22,453.43,453.58,449.7,452.61
2011-07-25,452.59,452.59,446.78,447.78
2011-07-26,447.77,447.77,443.62,443.93
2011-07-27,443.54,443.54,430.67,431.15
2011-07-28,430.96,436.46,429.98,430.34
2011-07-29,430.34,432.43,422.87,430.16
2011-08-01,430.2,435.71,424.02,427.47
2011-08-02,427.47,429.64,414.76,414.76
2011-08-03,414.76,417.96,405.46,417.68
2011-08-04,417.04,417.04,395.87,395.87
2011-08-05,396.6,400.17,381.33,389.89
2011-08-08,389.33,389.33,356.83,356.83
2011-08-09,358.43,379.29,349.35,379.18
2011-08-10,377.42,377.42,359.92,360.43
2011-08-11,360.9,384.49,360.9,379.45
2011-08-12,380.03,384.28,375.76,380.75
2011-08-15,380.89,391.58,380.89,391.58
2011-08-16,391.58,391.58,380.82,384.71
2011-08-17,384.93,389.27,380.58,383.62
2011-08-18,382.88,382.88,359.71,361.99
2011-08-19,361.77,367.19,355.71,356.33
2011-08-22,357.8,363.93,353.88,356.61
2011-08-23,356.96,374.22,355.69,374.22
2011-08-24,374.19,381.14,370.89,379.07
2011-08-25,379.78,384.06,368.32,369.38
2011-08-26,369.26,378.44,362.16,377.96
2011-08-29,377.96,395.32,377.96,395.23
2011-08-30,395.04,399.15,388.5,397.05
2011-08-31,397.29,402.32,392.9,396.7
2011-09-01,396.79,401.02,386.45,388.04
2011-09-02,386.86,386.86,373.12,374.05
2011-09-06,374.05,374.05,363.28,373.24
2011-09-07,373.9,388.59,373.9,388.53
2011-09-08,388.08,389.98,379.44,380.85
2011-09-09,380.45,380.45,365.86,369.26
2011-09-12,368.88,372.23,364.13,372
2011-09-13,372.19,378.96,371.81,378.08
2011-09-14,378.96,389.52,374.83,384.7
2011-09-15,385.49,389.79,382.38,389.79
2011-09-16,389.83,392.77,387.08,389.64
2011-09-19,389.56,389.56,379.16,383.54
2011-09-20,384.15,388.14,376.95,376.95
2011-09-21,376.89,379.2,362.78,363.01
2011-09-22,362.93,362.93,348.16,352.96
2011-09-23,352.87,359.7,352.26,357.89
2011-09-26,358.35,365.7,354.7,365.43
2011-09-27,366.67,381.45,366.67,373.63
2011-09-28,373.61,374.52,359.05,359.05
2011-09-29,359.45,368.7,355.79,365.46
2011-09-30,365.42,365.42,355.2,355.39
2011-10-03,354.51,358.41,337.42,337.42
2011-10-04,337.13,360.8,334.1,360.07
2011-10-05,360.07,366.31,356.17,364.42
2011-10-06,364.43,373.48,362.17,373.26
2011-10-07,373.27,374.55,362.42,363.74
2011-10-10,365.21,379.27,365.21,379.22
2011-10-11,379.15,381.84,375.59,380.61
2011-10-12,381.15,389.61,381.15,386.75
2011-10-13,386.28,386.92,380.17,385.62
2011-10-14,386.83,393.13,386.28,392.47
2011-10-17,392.42,392.42,378.85,379.85
2011-10-18,379.93,391.77,374.76,389.99
2011-10-19,389.97,391.21,381.25,382.45
2011-10-20,382.59,384.26,374.56,384.19
2011-10-21,385.56,393.11,385.56,392.99
2011-10-24,393.44,405.94,393.44,405.9
2011-10-25,405.9,405.9,392.76,393.59
2011-10-26,393.87,402.44,390.38,400.66
2011-10-27,400.8,423.3,400.8,421.21
2011-10-28,421.17,423.02,417.39,418.56
2011-10-31,417.82,417.82,408.34,408.38
2011-11-01,407.94,407.94,393.2,394.14
2011-11-02,394.47,404.44,394.47,404.3
2011-11-03,404.69,414.21,399.55,413.74
2011-11-04,413.15,413.15,405.65,411.19
2011-11-07,411.21,411.64,402.98,410.75
2011-11-08,411.24,417.1,406.08,416.33
2011-11-09,415.89,415.89,397.44,397.49
2011-11-10,397.61,403.76,396.82,401.05
2011-11-11,401.56,412.29,401.56,412.08
2011-11-14,411.71,411.71,403.39,405.7
2011-11-15,405.58,412.84,401.69,411.26
2011-11-16,410.73,413.2,403.49,403.73
2011-11-17,403.72,406.02,397.17,398.63
2011-11-18,398.71,401.67,397.34,399.86
2011-11-21,398.79,398.79,387.98,390.25
2011-11-22,390.26,392.25,386.24,387.46
2011-11-23,387.18,387.18,375.84,375.98
2011-11-25,375.58,378.85,371.31,371.31
2011-11-28,371.34,389,371.34,388.68
2011-11-29,388.69,390.13,385.33,387.81
2011-11-30,388.51,410.48,388.51,410.48
2011-12-01,410.16,412.2,407.06,407.06
2011-12-02,407.66,415.03,407.66,408.73
2011-12-05,408.97,417.85,408.97,414.54
2011-12-06,414.54,416.82,411.28,414.05
2011-12-07,413.52,415.48,405.83,414.39
2011-12-08,414.39,414.39,400.99,401.51
2011-12-09,401.51,416.32,401.51,414.51
2011-12-12,414.39,414.39,404.04,408.4
2011-12-13,408.6,413.57,399.59,401.05
2011-12-14,401.05,401.05,394.7,395.17
2011-12-15,395.86,401.16,395.86,400.48
2011-12-16,400.7,408.65,400.7,403.79
2011-12-19,404.2,408.55,396.71,397.17
2011-12-20,397.21,413.6,397.21,413.57
2011-12-21,413.58,416.29,407.97,415.6
2011-12-22,415.67,420.17,415.67,418.3
2011-12-23,418.54,420.22,417.62,419.66
2011-12-27,419.4,423.59,417.62,422.27
2011-12-28,422.28,422.28,412.93,413.29
2011-12-29,413.5,419.59,413.5,418.99
2011-12-30,418.83,419.71,415.04,415.07
2012-01-03,416.3,425.93,416.3,421.55
2012-01-04,421.4,421.4,416.2,418.48
2012-01-05,418.48,422.39,412.14,421.51
2012-01-06,421.51,422.66,417.69,420.18
2012-01-09,420.23,422.13,418.09,421.63
2012-01-10,422.07,428.02,422.07,427.62
2012-01-11,427.59,429.36,425.93,428.7
2012-01-12,428.86,431.1,425.86,431.01
2012-01-13,431.01,431.01,424.44,427.22
2012-01-17,427.25,432.2,427.25,428.47
2012-01-18,428.47,435.5,427.84,435.5
2012-01-19,435.53,438.81,435.31,437.36
2012-01-20,437.31,439.45,436.17,438.68
2012-01-23,438.68,441.05,434.95,437.61
2012-01-24,437.18,441.12,433.9,440.72
2012-01-25,440.61,444.34,437.97,443.73
2012-01-26,443.88,445.9,440.67,442.23
2012-01-27,441.96,444.92,440.54,444.83
2012-01-30,444.57,444.57,438.78,441.06
2012-01-31,441.28,444.31,439.07,442.12
2012-02-01,442.32,451.87,442.32,451.62
2012-02-02,451.79,455.27,451.35,453.83
2012-02-03,454.19,464.98,454.19,463.56
2012-02-06,463.17,463.17,460.06,461.53
2012-02-07,461.53,463.11,458.75,460.95
2012-02-08,460.95,464.15,458.12,461.81
2012-02-09,462.25,462.7,457.44,459.51
2012-02-10,458.92,458.92,452.82,453
2012-02-13,453.33,459.3,453.33,459.02
2012-02-14,458.68,458.68,453.64,456.85
2012-02-15,456.99,458.61,451.79,453.06
2012-02-16,453.06,461.92,452.95,461.92
2012-02-17,461.92,463.75,461.36,461.77
2012-02-21,461.77,463.14,457.24,458.96
2012-02-22,458.95,459.37,455.41,455.5
2012-02-23,455.5,461.89,453.68,461.71
2012-02-24,461.45,461.8,459.27,459.76
2012-02-27,459.69,461.18,452.47,459.19
2012-02-28,459.26,461.65,455.63,457.69
2012-02-29,457.81,460.72,451.02,451.02
2012-03-01,451.03,458.52,451.03,453.67
2012-03-02,453.67,454.11,444.7,446.23
2012-03-05,446.23,447.78,442.8,447.21
2012-03-06,446.99,446.99,437.81,438.5
2012-03-07,438.7,443.04,438.7,442.8
2012-03-08,442.93,448.35,441.72,447.96
2012-03-09,447.96,456.04,447.8,453.69
2012-03-12,453.69,455.14,451.59,453.27
2012-03-13,453.84,462.85,453.84,462.85
2012-03-14,462.85,463.39,457.63,458.85
2012-03-15,458.85,463.3,457.48,463.3
2012-03-16,463.33,463.98,461.04,461.77
2012-03-19,461.69,469.09,460.53,465.97
2012-03-20,465.97,465.97,459.87,461.5
2012-03-21,461.56,464.2,460.46,461.69
2012-03-22,461.61,461.61,454.73,457.42
2012-03-23,457.4,461.98,454.25,461.91
2012-03-26,461.97,471.41,461.97,471.29
2012-03-27,471.29,472.34,468.08,468.08
2012-03-28,468.08,468.51,462.21,465.81
2012-03-29,465.4,465.47,459.57,464.64
2012-03-30,464.84,467.34,462.31,463.45
2012-04-02,463.28,469.42,461.02,469.42
2012-04-03,469.41,469.86,464.54,466.42
2012-04-04,466.42,466.42,456.74,458.9
2012-04-05,458.87,459.24,456.58,457.74
2012-04-09,457.74,457.74,447.72,449.66
2012-04-10,449.27,449.27,438.93,439.21
2012-04-11,439.23,445.9,439.23,445.9
2012-04-12,445.97,453.4,445.97,452.36
2012-04-13,452.36,452.36,446.1,446.1
2012-04-16,446.1,450.48,443.52,447.65
2012-04-17,448.11,458.06,448.11,454.75
2012-04-18,454.73,454.73,448.73,450.59
2012-04-19,450.69,453.72,445.32,447.83
2012-04-20,448.19,453.91,448.19,450.38
2012-04-23,449.71,449.71,439.74,443.29
2012-04-24,443.28,448.01,442.83,446.42
2012-04-25,446.46,455.25,446.46,453.86
2012-04-26,453.69,458.21,453.03,457.49
2012-04-27,457.47,462.54,454.52,462.02
2012-04-30,461.88,461.88,457.13,457.32
2012-05-01,457.32,465.41,456.93,457.47
2012-05-02,457.15,460.07,453.33,459.88
2012-05-03,459.75,459.75,451.78,453.5
2012-05-04,453.08,453.08,444.97,445.37
2012-05-07,445.32,447.7,443.36,446.37
2012-05-08,445.96,446.47,439.94,446.09
2012-05-09,446.06,446.15,439.88,444.02
2012-05-10,444.02,448.11,443.61,445.94
2012-05-11,445.65,447.87,442.57,444.72
2012-05-14,444.11,444.11,437.92,438.94
2012-05-15,438.92,443.04,438.23,439.23
2012-05-16,439.23,442.31,435.79,435.94
2012-05-17,435.91,436.68,426.48,426.48
2012-05-18,426.46,429.15,422.17,423.1
2012-05-21,423.29,430.84,421.69,430.73
2012-05-22,430.73,433.38,425.76,428.03
2012-05-23,427.29,430.86,421.27,430.33
2012-05-24,430.33,431.14,425.33,430.55
2012-05-25,430.57,432.14,429.45,430.95
2012-05-29,431.16,437.91,431.16,436.8
2012-05-30,436.79,436.79,428.27,428.42
2012-05-31,428.46,430.18,422.88,428.13
2012-06-01,427.91,427.91,414.93,414.95
2012-06-04,415.15,417.79,411.03,414.87
2012-06-05,414.87,419.04,413.12,418.93
2012-06-06,419.22,429.28,419.22,429.28
2012-06-07,430.19,434.68,426.24,426.38
2012-06-08,426.31,431.42,423.37,431.02
2012-06-11,431.03,434.52,420.4,420.49
2012-06-12,420.48,425.96,418.82,425.89
2012-06-13,425.85,426.79,418.64,420.07
2012-06-14,420.07,425.68,419.94,425.22
2012-06-15,425.14,430.65,424.58,430.25
2012-06-18,429.71,432.12,426.62,430.74
2012-06-19,430.86,440.46,430.86,438.53
2012-06-20,438.53,439.85,435.37,436.98
2012-06-21,436.96,436.96,425.51,425.83
2012-06-22,426.02,431.85,426.02,431.3
2012-06-25,431.26,431.26,423.76,424.59
2012-06-26,424.71,427.99,422.76,426.32
2012-06-27,426.5,432.25,426.5,432
2012-06-28,431.84,432.51,426.12,432.47
2012-06-29,433.03,445.72,433.03,445.44
2012-07-02,445.44,449.18,443.13,449.18
2012-07-03,449.18,454.71,448.82,454.71
2012-07-05,454.71,455.82,452.03,454.3
2012-07-06,453.85,453.85,447.31,448.71
2012-07-09,448.69,448.71,445.73,448
2012-07-10,448.11,451.46,441.76,443.09
2012-07-11,443.09,444.49,439.57,441.55
2012-07-12,441.2,442.69,434.97,441.11
2012-07-13,441.26,448.11,441.26,447.38
2012-07-16,447.38,447.38,443.72,445.18
2012-07-17,445.18,448.27,441.57,446.26
2012-07-18,446.21,451.49,445.55,449.85
2012-07-19,450.08,451.58,448.33,449.08
2012-07-20,448.9,448.9,443.5,443.63
2012-07-23,443.63,443.63,434.67,437.06
2012-07-24,437.06,437.91,429.53,431.13
2012-07-25,431.13,435.02,430.95,432.15
2012-07-26,432.34,438.7,432.34,436.35
2012-07-27,436.4,447.51,436.14,446.32
2012-07-30,446.36,447.39,442.88,443.53
2012-07-31,443.58,445.82,441.5,441.72
2012-08-01,441.72,443.52,433.49,433.49
2012-08-02,433.49,435.21,431.06,433.06
2012-08-03,433.6,445.75,433.6,444.17
2012-08-06,444.23,448.99,444.23,447.22
2012-08-07,447.33,453.96,447.33,450.9
2012-08-08,450.98,452.52,449.62,451.32
2012-08-09,451.35,453.55,451.26,452.14
2012-08-10,452.14,452.14,449.73,451.65
2012-08-13,451.64,451.64,445.69,450.1
2012-08-14,450.19,452.49,447.35,448.48
2012-08-15,448.48,452.76,447.74,452.76
2012-08-16,452.79,458,450.47,457.53
2012-08-17,457.49,461.19,456.79,461.19
2012-08-20,461.19,461.19,456.79,459.46
2012-08-21,459.46,465.36,458.14,459.06
2012-08-22,459.02,459.02,455.94,457.58
2012-08-23,457.58,457.6,453.38,454.38
2012-08-24,454.38,456.97,452.87,455.93
2012-08-27,455.93,458.33,455.1,456.48
2012-08-28,456.48,459.21,456.03,458.78
2012-08-29,458.78,461.98,458.32,460.91
2012-08-30,460.91,460.91,455.87,456.35
2012-08-31,456.46,459.06,454.47,457.91
2012-09-04,457.87,464.25,455.07,463.26
2012-09-05,463.21,464.74,461.58,462.38
2012-09-06,462.39,472.74,462.39,471.64
2012-09-07,471.77,474.95,471.77,473.97
2012-09-10,473.97,475.36,472.53,472.8
2012-09-11,472.83,475.98,472.51,474.25
2012-09-12,474.43,475.51,472.7,475.28
2012-09-13,475.29,483.84,473.63,481.13
2012-09-14,481.14,488,481.14,485.66
2012-09-17,485.66,485.66,480.47,482.06
2012-09-18,482.02,482.02,479.95,481.5
2012-09-19,481.57,482.28,479,479.05
2012-09-20,478.88,478.88,474.12,476.53
2012-09-21,476.64,481.3,476.64,478.1
2012-09-24,477.58,478.71,474.75,475.94
2012-09-25,476.02,478.49,468.91,469.05
2012-09-26,469.11,469.24,464.8,465.9
2012-09-27,465.9,472.1,465.67,471.36
2012-09-28,471.34,471.34,466.98,468
2012-10-01,468.27,473.42,467.84,469.93
2012-10-02,469.95,471.16,468.21,469.81
2012-10-03,469.86,471.32,467,468.29
2012-10-04,468.31,471.07,466.1,471.07
2012-10-05,471.07,476.11,469.48,470.26
2012-10-08,470.26,470.26,467.35,467.98
2012-10-09,467.89,468.04,461.78,461.9
2012-10-10,461.9,462.63,460.13,461.2
2012-10-11,461.25,465.83,461.25,462.2
2012-10-12,462.16,462.6,457.51,458.26
2012-10-15,458.35,461.2,457.14,461.16
2012-10-16,461.28,465.17,461.28,464.88
2012-10-17,464.88,469.14,464.88,468.88
2012-10-18,468.87,468.99,466.52,466.57
2012-10-19,466.41,466.41,456.87,458.8
2012-10-22,458.71,459.12,456.46,458.37
2012-10-23,457.88,457.88,451.53,456.4
2012-10-24,456.4,458.25,453.8,454.93
2012-10-25,455.44,459.21,453.65,456.4
2012-10-26,456.4,457.56,451.7,454.44
2012-10-31,454.57,458.21,454.41,458.15
2012-11-01,458.13,464.13,458.1,463.69
2012-11-02,463.81,464.98,457.24,457.34
2012-11-05,457.35,461.04,456.28,460.32
2012-11-06,460.34,465.76,460.34,465.1
2012-11-07,465.1,465.1,452.54,453.91
2012-11-08,453.91,454.67,447.62,447.62
2012-11-09,447.62,451.14,445.54,447.74
2012-11-12,447.75,448.86,446.62,447.07
2012-11-13,447.05,448.39,444.49,444.66
2012-11-14,444.81,446.2,436.28,436.74
2012-11-15,436.74,437.33,431.45,434.15
2012-11-16,434.02,437.84,430.73,437.45
2012-11-19,437.83,446.66,437.83,446.65
2012-11-20,446.63,447.82,444.51,447.64
2012-11-21,447.71,449.44,447.27,449.43
2012-11-23,449.56,454.29,449.56,454.28
2012-11-26,454.28,455.97,452.08,455.97
2012-11-27,455.96,458.3,455.04,455.75
2012-11-28,455.75,458.56,450.51,458.52
2012-11-29,458.76,463.6,458.76,463.49
2012-11-30,463.49,463.71,460.72,462.15
2012-12-03,462.22,464.41,460.64,461.82
2012-12-04,461.82,463.07,458.85,462.84
2012-12-05,462.84,463.43,458.81,461.54
2012-12-06,461.54,462.54,459.51,462.01
2012-12-07,462.01,463.7,460.63,462.14
2012-12-10,462.14,464.29,462.12,463.87
2012-12-11,463.87,468.46,463.87,468.14
2012-12-12,468.15,469.63,464.6,465.1
2012-12-13,465.09,466.14,461.18,462.36
2012-12-14,462.27,463.34,460.53,461.4
2012-12-17,461.42,467.99,461.42,467.85
2012-12-18,467.87,475.28,467.87,475.28
2012-12-19,475.28,477.65,473.7,475.03
2012-12-20,475.03,477.9,473.97,477.7
2012-12-21,477.64,477.64,472.41,475.73
2012-12-24,475.73,475.73,473.37,474.17
2012-12-26,474.17,474.58,470.27,470.62
2012-12-27,470.62,471.02,464.67,470.35
2012-12-28,470.35,470.95,467.38,467.41
2012-12-31,467.41,476.95,466.88,476.57
2013-01-02,476.57,489.61,476.57,489.28
2013-01-03,489.28,491.99,487.82,489.17
2013-01-04,489.17,493.33,489.17,492.62
2013-01-07,492.62,492.62,489.28,490.29
2013-01-08,490.29,490.44,487.24,488.98
2013-01-09,488.98,491.86,488.98,491.43
2013-01-10,491.43,492.86,489.34,492.25
2013-01-11,492.25,492.77,489.9,492.06
2013-01-14,492.06,492.25,490.13,491.51
2013-01-15,491.51,494.19,489.06,493.98
2013-01-16,493.98,493.98,491.91,492.77
2013-01-17,492.77,498.59,492.77,498.11
2013-01-18,498.1,500.07,497.21,500.06
2013-01-22,500.06,503.88,499.41,503.88
2013-01-23,503.88,503.89,501.74,502.2
2013-01-24,502.14,507.39,501.64,505.9
2013-01-25,505.91,508.47,505.63,508.47
2013-01-28,508.48,508.73,505.28,507.83
2013-01-29,507.83,508.25,505.66,508.25
2013-01-30,508.25,508.25,500.43,502.16
2013-01-31,502.16,504.63,501.18,503.84
2013-02-01,503.84,510.58,503.84,509.43
2013-02-04,506.53,509.43,502.45,503.06
2013-02-05,503.06,508.75,503.06,507.76
2013-02-06,507.76,510.03,505.21,509.97
2013-02-07,509.97,510.31,506.09,509.19
2013-02-08,509.19,512.71,509.19,512.24
2013-02-11,512.24,512.24,509.95,511.69
2013-02-12,511.69,514.43,511.69,513.94
2013-02-13,513.94,515.67,513.2,515.6
2013-02-14,515.6,517.88,514.54,517.23
2013-02-15,518.98,518.98,515.51,516.43
2013-02-19,516.43,521.94,516.43,521.94
2013-02-20,521.93,521.93,511.9,511.9
2013-02-21,511.9,511.9,504.94,507.61
2013-02-22,507.63,512.53,507.63,512.53
2013-02-25,512.53,514.44,501.34,501.34
2013-02-26,501.34,504.88,500.69,503.67
2013-02-27,503.67,511.53,503.42,509.26
2013-02-28,509.26,512.79,508.92,510.43
2013-03-01,510.43,513.03,504.15,512.4
2013-03-04,512.4,512.4,507.69,511.74
2013-03-05,511.74,518.49,511.74,517.3
2013-03-06,517.3,519.32,517.3,519.05
2013-03-07,519.05,521.52,518.71,521.48
2013-03-08,521.59,525.76,521.59,525.72
2013-03-11,524.37,525.69,523.6,525.48
2013-03-12,525.47,525.47,522.64,523.48
2013-03-13,523.48,526.53,522.79,526.08
2013-03-14,526.08,531.67,526.08,531.67
2013-03-15,531.68,532.68,529.94,531.73
2013-03-18,531.73,531.73,525.76,528.58
2013-03-19,528.59,530.52,523.44,527.16
2013-03-20,529.4,531.66,527.19,531.64
2013-03-21,529.08,531.64,525.62,527.21
2013-03-22,527.21,529.49,527.21,528.62
2013-03-25,529.84,533.06,525.99,528.33
2013-03-26,528.35,531.11,528.35,530.95
2013-03-27,530.93,530.93,525.29,530.65
2013-03-28,530.65,532.44,529.92,531.38
2013-04-01,531.38,531.39,522.42,524.78
2013-04-02,524.78,528.16,521.25,522.25
2013-04-03,522.25,522.92,513.84,514.45
2013-04-04,514.45,518.73,514.13,518.71
2013-04-05,513.47,518.71,510.47,517.47
2013-04-08,517.47,522.18,516.36,522.18
2013-04-09,522.18,522.64,519.63,519.71
2013-04-10,520.93,529.37,519.71,528.77
2013-04-11,528.77,531.4,528.06,529.02
2013-04-12,529.02,529.02,523.78,526.64
2013-04-15,526.59,526.59,506.8,508.24
2013-04-16,512.74,517.16,508.24,516.66
2013-04-17,516.66,516.66,504.27,508.05
2013-04-18,508.05,509.68,503.33,504.7
2013-04-19,504.7,511.61,503.73,510.86
2013-04-22,511.86,512.33,503.44,511.5
2013-04-23,511.5,519.56,511.5,519.56
2013-04-24,519.56,522.89,519.22,522.89
2013-04-25,524.05,528.99,522.94,526.35
2013-04-26,526.11,526.38,521.7,523
2013-04-29,523.04,527.55,523.04,526.88
2013-04-30,526.86,529.6,524.93,529.6
2013-05-01,529.6,529.6,517.68,517.68
2013-05-02,517.68,526.79,517.68,526.23
2013-05-03,526.27,537.75,526.27,535.24
2013-05-06,535.26,537.89,535.26,537.66
2013-05-07,537.66,542.32,537.32,542.31
2013-05-08,543.06,545.33,541.11,545.33
2013-05-09,545.32,545.59,542.45,543.48
2013-05-10,543.48,548.59,543.48,548.58
2013-05-13,547.74,548.5,545.89,547.05
2013-05-14,547.17,554.11,547.17,554.11
2013-05-15,552.76,557.3,552.16,556.01
2013-05-16,554.85,556.86,552.18,553.62
2013-05-17,555.27,560.6,555.27,560.6
2013-05-20,559.45,563.48,559.39,561.76
2013-05-21,561.72,563.53,560.69,562.52
2013-05-22,562.65,566.98,550.99,553.62
2013-05-23,550.41,553.41,547.97,553.17
2013-05-24,550.95,553.26,547.11,553.18
2013-05-28,556.72,564.95,556.72,560.54
2013-05-29,557.82,557.82,551.2,553.94
2013-05-30,554.82,558.08,554.68,557.35
2013-05-31,554.63,557.31,551.89,551.98
2013-06-03,552.97,556.9,548.77,556.47
2013-06-04,556.57,558.7,548.02,551.64
2013-06-05,550.68,551.22,544.39,544.56
2013-06-06,544.29,549.88,542.04,549.88
2013-06-07,552.45,555.04,550.49,554.11
2013-06-10,555.25,557.34,552.67,557.27
2013-06-11,553.89,555.23,549.29,551.26
2013-06-12,554.07,554.85,546.17,546.71
2013-06-13,546.6,556.8,545.39,556.08
2013-06-14,555.79,556.04,549.93,550.98
2013-06-17,554.3,556.53,552.04,554.88
2013-06-18,555.56,562.58,555.56,561.72
2013-06-19,561.25,561.37,554.67,554.69
2013-06-20,550.19,550.19,539.52,541.11
2013-06-21,542.11,543.89,536.51,543.27
2013-06-24,539.86,540.36,532.51,536.32
2013-06-25,539.63,542.8,537.99,541.94
2013-06-26,544.98,545.99,541.52,542.75
2013-06-28,551.21,553.6,549.47,550.52
2013-07-01,552.48,560.25,552.48,558.48
2013-07-02,558.05,562.01,555.54,559.16
2013-07-03,557.23,561.2,556.33,559.93
2013-07-05,565.16,568.15,560.84,568.15
2013-07-08,569.26,571.53,569.26,570.12
2013-07-09,571.93,576.43,571.43,576.17
2013-07-10,575.95,577.4,574.36,576.95
2013-07-11,581.11,583.13,580.37,582.68
2013-07-12,582.02,584.86,581.76,583.89
2013-07-15,584.39,586.82,583.79,586.41
2013-07-16,586.62,586.76,582.93,584.15
2013-07-17,585.76,587.88,584.83,585.72
2013-07-18,586.69,591.61,586.69,590.35
2013-07-19,589.46,590.36,588.42,590.25
2013-07-22,589.76,592.56,589.68,591.87
2013-07-23,593.49,593.55,590.34,591.19
2013-07-24,593.01,593.77,586.24,586.8
2013-07-25,585.78,591.87,585.08,591.87
2013-07-26,588.01,588.68,584.93,588.67
2013-07-29,588,588.75,583.71,584.89
2013-07-30,586.95,587.92,584.36,586.52
2013-07-31,588.6,592.55,587.76,587.76
2013-08-01,590.76,596.4,590.76,595.83
2013-08-02,593.57,595.79,592.41,595.68
2013-08-05,595.09,598.58,594.74,598.58
2013-08-06,597.66,597.66,591.9,592.84
2013-08-07,591.58,591.67,588.18,588.91
2013-08-08,591.36,593.23,589.43,592.22
2013-08-09,591.13,593.55,589.11,592.07
2013-08-12,589.7,595.13,588.91,595.13
2013-08-13,595.67,595.74,591.56,594.97
2013-08-14,594.84,595.26,592.63,592.69
2013-08-15,588.19,588.19,581.47,582.22
2013-08-16,579.93,583.65,579.7,580.24
2013-08-19,579.78,580.54,575.08,575.1
2013-08-20,575.7,584.31,575.7,583.58
2013-08-21,582.13,584.54,578.12,579.71
2013-08-22,581.26,587.69,581.26,587.57
2013-08-23,587.84,588.87,585.8,588.53
2013-08-26,589.05,591.41,586.73,588.11
2013-08-27,583.75,583.75,574.72,574.93
2013-08-28,574.91,578.32,574.62,576.36
2013-08-29,575.93,583.01,575.61,581.52
2013-08-30,580.97,580.97,572.04,572.82
2013-09-03,577.22,581.8,571.38,575.12
2013-09-04,575.18,579.69,574.62,579.59
2013-09-05,580.19,582.59,579.63,581.18
2013-09-06,583.43,584.35,573.56,581.37
2013-09-09,582.57,589.87,582.57,589.66
2013-09-10,592,595.82,591.8,595.73
2013-09-11,594.93,597.37,593.91,596.09
2013-09-12,595.89,595.89,591.98,591.99
2013-09-13,593.72,595.52,591.47,595.37
2013-09-16,599.36,601.57,596.46,596.77
2013-09-17,596.42,601.24,596.29,601.24
2013-09-18,601.01,609.36,596.84,607.24
2013-09-19,608.14,608.72,604.81,605.96
2013-09-20,606.56,607.47,604.57,605.28
2013-09-23,604.9,605.97,600.72,605.01
2013-09-24,605.3,611.05,602.6,606.95
2013-09-25,607.29,610.33,604.94,605.87
2013-09-26,606.56,610.21,605.58,609.15
2013-09-27,606.29,607.72,605.05,606.61
2013-09-30,602.67,607.87,600.19,607.76
2013-10-01,607.65,615.34,607.65,615.34
2013-10-02,612.64,612.67,608.77,611.3
2013-10-03,610.31,610.31,601.23,604.51
2013-10-04,603.79,609.47,603.75,608.28
2013-10-07,604.79,605.26,601.56,601.59
2013-10-08,601.85,602.88,593.3,593.3
2013-10-09,594.52,596.06,590.16,592.64
2013-10-10,596.89,607.06,596.89,606.77
2013-10-11,605.1,615.48,604.75,615.48
2013-10-14,612.79,618.99,611.4,618.95
2013-10-15,618.15,618.15,612.01,613.42
2013-10-16,615.52,619.77,615.52,619.44
2013-10-17,618.1,625.14,617.09,625.13
2013-10-18,628.35,633.02,627.48,632.74
2013-10-21,633.26,633.87,631.05,631.93
2013-10-22,633.52,636.83,632.54,633.88
2013-10-23,631.46,632.52,628.9,632.08
2013-10-24,632.75,636.9,631.77,636.28
2013-10-25,638.31,638.31,634.07,636.48
2013-10-28,636.33,637.07,634.26,636.95
2013-10-29,637.71,639.86,635.64,639.7
2013-10-30,640.34,640.34,631.47,632.33
2013-10-31,631.91,633.88,628.3,629.27
2013-11-01,628.48,630,622.09,626.68
2013-11-04,628.03,634.87,627.86,634.69
2013-11-05,632.98,634.15,629.18,632.88
2013-11-06,635.73,637.06,631.3,632.48
2013-11-07,633.64,634.91,621.68,621.89
2013-11-08,621.68,633.48,621.68,632.84
2013-11-11,632.94,634.04,631.26,633.18
2013-11-12,632.11,633.47,630.15,633.45
2013-11-13,630.64,638.66,630.02,638.63
2013-11-14,638.42,639.34,635.14,638.76
2013-11-15,638.63,641.05,636.96,640.92
2013-11-18,641.76,643.94,636.63,638.13
2013-11-19,637.96,640.99,633.35,635.22
2013-11-20,636.66,638.31,632.26,634.07
2013-11-21,635.61,645.54,635.61,645.42
2013-11-22,646.15,648.44,643.64,648.08
2013-11-25,648.97,649.65,646.67,647.45
2013-11-26,647.7,653.54,647.39,652.62
2013-11-27,653.03,656.49,652.46,656.34
2013-11-29,658.84,659.36,656.61,656.85
2013-12-02,656.51,656.51,647.24,648.27
2013-12-03,646.75,649.46,643.09,645.53
2013-12-04,644.13,648.6,637.85,643.23
2013-12-05,642.96,646.07,642.36,644.64
2013-12-06,648.3,652.18,648.3,649.58
2013-12-09,650.02,650.9,646.99,648.67
2013-12-10,647.83,649.06,642.24,642.27
2013-12-11,642.66,642.81,632.24,633.23
2013-12-12,633.08,637.18,632.97,634.61
2013-12-13,635.92,638.44,633.47,636.78
2013-12-16,638.61,644.69,638.61,644.09
2013-12-17,644.08,644.08,639.91,643.08
2013-12-18,643.44,651,638.94,650.99
2013-12-19,649.65,649.79,645.43,645.69
2013-12-20,647.22,657.72,647.14,657.41
2013-12-23,659.39,662.97,659.37,662.97
2013-12-24,663.06,666.79,663.01,665.15
2013-12-26,666.74,668.7,665.14,666.19
2013-12-27,667.68,668.11,662.93,665.07
2013-12-30,664.82,665.81,663.87,664.56
2014-01-02,663.72,663.72,655.05,657.29
2014-01-03,657.54,661.29,657.54,660.06
2014-01-06,661.27,661.8,654.27,654.39
2014-01-07,655.93,662.1,655.93,660.11
2014-01-08,659.56,659.84,655.39,657.97
2014-01-09,659.04,660.34,654.08,657.68
2014-01-10,658.37,659.68,655.23,659.67
2014-01-13,658.53,658.81,647.78,650.88
2014-01-14,652.56,658.72,652.49,658.69
2014-01-15,659.83,663.98,659.83,663.56
2014-01-16,662.61,663.44,661.11,663.19
2014-01-17,662.45,662.64,658.75,659.81
2014-01-21,662.83,664.66,660.48,663.55
2014-01-22,664.32,667.74,663.67,667.22
2014-01-23,665.18,665.18,658.85,662.64
2014-01-24,659.7,659.7,646.03,647.43
2014-01-27,648.11,648.42,636.65,639.17
2014-01-28,639.88,644.35,639.82,644.34
2014-01-29,639.86,642.16,634.08,635.64
2014-01-30,638.95,646.82,638.79,643.81
2014-01-31,638.43,643.29,635.54,639.51
2014-02-03,639.24,639.24,618.44,620.26
2014-02-04,621.88,626.99,619.69,624.31
2014-02-05,622.62,622.62,614.47,619.96
2014-02-06,620.81,628.32,620.81,626.83
2014-02-07,628.39,632.39,626.77,631.73
2014-02-10,631.23,631.8,626.77,631.73
2014-02-11,632.16,638.17,631.6,637.01
2014-02-12,637.33,641.37,636.51,638.8
2014-02-13,635.91,647.56,634.64,647.49
2014-02-14,647.71,649.14,643.96,648.62
2014-02-18,649.38,654.63,648.72,653.98
2014-02-19,652.63,656.17,647.5,647.65
2014-02-20,648.45,655.8,648.21,655.25
2014-02-21,656.54,657.27,654.46,655.18
2014-02-24,655.9,663.92,655.9,660.56
2014-02-25,660.58,662.72,658.62,659.71
2014-02-26,660.53,668.7,660.3,665.42
2014-02-27,664.94,667.49,662.16,667.49
2014-02-28,667.78,672.03,664.58,667.33
2014-03-03,665.04,665.04,657.28,663.41
2014-03-04,667.17,683.65,667.17,681.11
2014-03-05,680.75,680.75,677.93,679.57
2014-03-06,680.03,681.73,678.97,680.7
2014-03-07,681.96,684.21,678.99,681.22
2014-03-10,680.52,681.16,676.71,680.31
2014-03-11,680.45,681.77,671.5,673.45
2014-03-12,671.92,674.96,668.21,674.94
2014-03-13,675.86,677.02,664.25,666.62
2014-03-14,665.63,671.42,664.59,669.63
2014-03-17,670.67,677.66,670.67,674.04
2014-03-18,674.3,682.91,674.3,682.91
2014-03-19,682.82,683.03,674.4,677.82
2014-03-20,677.27,680.98,675.28,680.08
2014-03-21,680.99,686.29,677.82,678.37
2014-03-24,679.11,680.31,667.78,671.82
2014-03-25,673.51,677.82,668.78,671.55
2014-03-26,673.06,675.62,659.97,659.97
2014-03-27,660.12,662.69,655.6,657.71
2014-03-28,657.8,667.48,657.8,659.25
2014-03-31,660.89,672.15,660.89,671.12
2014-04-01,671.67,679.57,671.67,679.51
2014-04-02,680,682.5,678.56,682.33
2014-04-03,682.5,682.63,675.32,677.9
2014-04-04,679.23,682.34,661.85,663.44
2014-04-07,663.5,663.5,652.18,654.79
2014-04-08,655.22,662.75,653.48,660.4
2014-04-09,661.26,667.15,659.27,666.9
2014-04-10,666.74,666.74,648.96,650.77
2014-04-11,648.75,651.02,640.85,642.79
2014-04-14,645.51,650.85,640.97,646.08
2014-04-15,646.85,650.55,636.52,648.06
2014-04-16,650.06,654.15,649.39,654.01
2014-04-17,653.66,659.4,651.92,657.73
2014-04-21,658.11,659.84,654.87,659.81
2014-04-22,660.09,666.82,660.09,665.66
2014-04-23,665.49,666.45,661.57,661.69
2014-04-24,663.1,664.8,656.53,659.81
2014-04-25,658.49,658.49,648.64,649.73
2014-04-28,650.75,654.33,638.96,646.44
2014-04-29,648.1,652.58,647.8,648.26
2014-04-30,647.83,651.99,641.96,651.97
2014-05-01,651.21,655.03,644.24,650.63
2014-05-02,650.92,658.05,650.92,652.56
2014-05-05,650.75,651.93,644.84,650.84
2014-05-06,649.49,649.49,640.25,640.25
2014-05-07,640.95,643.24,634.09,642.91
2014-05-08,642.08,648.62,636.28,637.59
2014-05-09,635.87,642.81,634.3,642.69
2014-05-12,643.81,659.19,643.81,657.08
2014-05-13,656.95,656.95,649.19,649.2
2014-05-14,648.88,648.88,636.57,637.26
2014-05-15,635.98,635.98,626.31,633.97
2014-05-16,633.94,639.08,630.96,639.08
2014-05-19,638.22,645.69,637.25,644.59
2014-05-20,644.14,644.14,631.86,635.37
2014-05-21,636.41,640.36,632.39,638.16
2014-05-22,638.85,644.91,638.85,643.47
2014-05-23,644.17,650.09,643.99,650.03
2014-05-27,652.44,660.01,652.44,658.32
2014-05-28,657.7,657.7,652.51,654.12
2014-05-29,655.55,656.27,652.47,655.41
2014-05-30,655.88,656.21,651.3,653.01
2014-06-02,653.62,654.03,646.1,651.05
2014-06-03,649.7,651.47,645.23,649.42
2014-06-04,648.19,652.67,645.92,652.24
2014-06-05,652.98,665.55,650.11,665.4
2014-06-06,667.37,673.15,667.37,671.26
2014-06-09,670.96,678.54,670.96,676.3
2014-06-10,675.08,675.08,670.45,673.67
2014-06-11,671.87,671.87,666.99,670
2014-06-12,669.42,669.42,663.43,665.4
2014-06-13,666.32,668.47,663.19,667.29
2014-06-16,666.74,668.12,663.76,668.02
2014-06-17,667.55,674.8,666.24,673.58
2014-06-18,673.65,677.08,670.58,676.97
2014-06-19,678.13,678.83,674.37,677.23
2014-06-20,678.36,679.65,676.41,679.59
2014-06-23,680.14,680.84,676.81,678.02
2014-06-24,677.38,682.86,672.36,672.44
2014-06-25,670.74,677.31,669.7,677.15
2014-06-26,677.42,677.42,672,675.58
2014-06-27,673.47,680.79,672.37,680.61
2014-06-30,679.97,682.95,677.17,682.87
2014-07-01,684.25,695.71,684.25,690.88
2014-07-02,690.25,691.37,686.41,686.93
2014-07-03,688.42,692.54,688.42,692.54
2014-07-07,690.78,690.78,681.87,681.99
2014-07-08,681.28,681.28,672.62,675.63
2014-07-09,676.79,678.44,674.86,676.23
2014-07-10,669.64,672.41,663.62,669.21
2014-07-11,668.31,668.37,664.57,667.14
2014-07-14,670.59,672.53,669.47,670.21
2014-07-15,670.1,671.26,661.88,664.68
2014-07-16,666.76,668.13,661.73,663.36
2014-07-17,661.63,662.76,653.61,654.69
2014-07-18,653.97,664.48,653.69,664.04
2014-07-21,661.9,661.9,657.33,660.83
2014-07-22,662.93,668.84,662.93,666.68
2014-07-23,667.2,668.07,664.49,666
2014-07-24,666.71,670.33,664.12,666.16
2014-07-25,663.14,663.14,658.03,659.58
2014-07-28,659.64,659.64,653.26,657.32
2014-07-29,658.84,662.54,657.94,658.29
2014-07-30,660.68,662.28,657.85,659.83
2014-07-31,655.71,655.71,644.92,644.93
2014-08-01,645.77,647.37,639.45,643.29
2014-08-04,644.79,649.2,639.09,648.88
2014-08-05,647.19,652.14,644.13,647.86
2014-08-06,645.5,652.53,643.54,649.48
2014-08-07,651.09,652.55,644.3,646.03
2014-08-08,645.92,652.58,645.8,652.14
2014-08-11,653.84,661.95,653.84,657.75
2014-08-12,656.6,657.83,651.03,653.36
2014-08-13,654.41,658.66,654.41,657.18
2014-08-14,657.13,658.31,656.46,657.89
2014-08-15,661.91,662.63,651.54,657.1
2014-08-18,660.5,666.64,660.5,666.64
2014-08-19,667.35,670.18,667.35,669.33
2014-08-20,667.7,667.7,662.92,665.6
2014-08-21,665.46,668.7,659.92,668.16
2014-08-22,667.96,669.47,664.71,667.71
2014-08-25,669.83,671.91,666.32,668.42
2014-08-26,668.72,673.69,668.72,673.15
2014-08-27,673.58,674.01,671.01,671.84
2014-08-28,669.92,669.92,666.72,667.74
2014-08-29,668.28,672.27,666.58,671.88
2014-09-02,673.53,676.68,671.75,675.59
2014-09-03,676.89,678.01,671.48,672.48
2014-09-04,673.12,677.89,669.57,670.67
2014-09-05,669.21,672.12,666.77,672.04
2014-09-08,671.85,673.9,669.67,672.67
2014-09-09,672.13,672.13,664.63,664.97
2014-09-10,664.96,667.19,662.42,667.03
2014-09-11,664.44,672,663.61,671.4
2014-09-12,671.57,671.57,662.25,664.56
2014-09-15,664.27,664.27,657.36,657.95
2014-09-16,657.04,661.62,655.4,660.52
2014-09-17,660.76,664.92,659.33,661.91
2014-09-18,663.24,666.4,663.24,665.65
2014-09-19,666.6,668.33,656.94,658.3
2014-09-22,656.49,656.49,649.16,650.32
2014-09-23,649.42,651.19,643.8,643.8
2014-09-24,644.6,649.91,642.22,648.93
2014-09-25,648.37,648.37,637.73,639.53
2014-09-26,640.04,644.01,639.99,643.65
2014-09-29,639.74,643.99,637.23,643.11
2014-09-30,643.35,643.72,634.99,634.99
2014-10-01,634.81,634.81,625.24,626.61
2014-10-02,626.43,634.11,623.24,632.09
2014-10-03,634.98,639.21,634.98,636.31
2014-10-06,637.48,638.44,630.33,630.77
2014-10-07,628.61,628.65,620.61,620.61
2014-10-08,619.87,632.67,615.36,632.33
2014-10-09,632.12,632.12,617.42,617.5
2014-10-10,615.19,621.67,610.87,610.9
2014-10-13,611.39,618.58,608.32,609.39
2014-10-14,612.22,624,612.22,616.68
2014-10-15,612.31,623.08,604.48,620.98
2014-10-16,616.07,629.62,613.5,626.52
2014-10-17,631.23,633.96,622.61,624.69
2014-10-20,623.05,631.88,622.64,631.88
2014-10-21,633.61,642.76,633.61,642.39
2014-10-22,643.44,645.89,634.27,634.63
2014-10-23,637.85,647.96,637.85,644.65
2014-10-24,645.26,646.3,642.46,645.8
2014-10-27,643.7,645.34,638.03,645.21
2014-10-28,647.74,664.27,647.74,664.26
2014-10-29,664.68,667.67,659.06,663.58
2014-10-30,661.95,670.45,660.44,668.48
2014-10-31,675.14,679.73,674.65,679.5
2014-11-03,679.64,682.08,676.01,677.85
2014-11-04,676.34,678.2,672.7,675.72
2014-11-05,678.16,679.25,674.97,677.22
2014-11-06,676.85,678.95,674.91,678.9
2014-11-07,678.08,679.1,674.71,679.06
2014-11-10,679.14,681.4,677.56,681.39
2014-11-11,681.4,681.95,679.62,681.56
2014-11-12,679.79,686.53,679.25,686.06
2014-11-13,686.25,687.13,679.55,680.13
2014-11-14,680.15,681.3,678.61,679.36
2014-11-17,678.43,679.43,672.97,673.01
2014-11-18,674.15,678.8,674.15,675.87
2014-11-19,675.54,675.54,665.63,669.21
2014-11-20,667.38,676.95,666.6,676.91
2014-11-21,681.89,684.68,675.69,677.36
2014-11-24,678.15,685.1,678.15,685.09
2014-11-25,685.72,687.61,682.88,684.57
2014-11-26,684.57,686.73,683.97,686.48
2014-11-28,686.66,686.66,676.32,676.82
2014-12-01,675.89,675.89,667.41,667.41
2014-12-02,668.18,677.11,668.18,674.59
2014-12-03,674.67,683.01,674.46,681.41
2014-12-04,680.84,680.84,675.66,678.39
2014-12-05,678.65,683.99,678.48,682.7
2014-12-08,681.58,686.09,673.17,674.26
2014-12-09,670.3,686.1,667.13,686.09
2014-12-10,684.63,684.63,670.47,670.48
2014-12-11,671.99,680.7,671.75,672.79
2014-12-12,668.7,669.7,663.59,664.2
2014-12-15,666.01,668.75,656.87,658.48
2014-12-16,657.4,667.13,655.61,657.55
2014-12-17,658.24,675.56,657.83,675.56
2014-12-18,680.25,684.88,678.18,684.88
2014-12-19,684.38,687.23,681.07,685.48
2014-12-22,685.66,690.74,685.43,690.73
2014-12-23,692.72,695.69,692.22,693.59
2014-12-24,693.93,696.5,692.6,695.08
2014-12-26,696.86,701.09,696.86,699.86
2014-12-29,699.76,703.68,699.57,702.66
2014-12-30,701.41,703.2,700.05,700.08
2014-12-31,701.29,704.77,695.03,695.08
2015-01-02,697.38,698.95,684.19,690.17
2015-01-05,687.49,687.49,677.01,679.27
2015-01-06,679.87,680.65,664.21,668.19
2015-01-07,671.3,675.31,669.55,675.27
2015-01-08,678.83,687.19,678.83,687.17
2015-01-09,687.22,687.24,679.92,680.74
2015-01-12,681.19,681.25,673.28,677.88
2015-01-13,680.16,690.6,673.32,680.39
2015-01-14,675.58,678,670.43,677.5
2015-01-15,678.65,679.87,665.96,666.51
2015-01-16,665.17,678.63,664.54,678.28
2015-01-20,678.92,679.39,669.26,673.45
2015-01-21,672.44,675.53,669.25,671.7
2015-01-22,674.12,685.86,670.19,685.86
2015-01-23,685.72,686.66,682.22,683.82
2015-01-26,683.98,690.16,679.26,690.16
2015-01-27,685.83,688.81,681.8,686.24
2015-01-28,688.51,689.95,674.81,676.23
2015-01-29,676.85,683.97,673.17,683.97
2015-01-30,681.33,681.57,670.02,670.38
2015-02-02,671.72,678.04,664.38,677.97
2015-02-03,679.62,690.88,679.62,690.53
2015-02-04,688.68,692.69,687.11,688.51
2015-02-05,690.37,698.64,690.37,698.03
2015-02-06,698.46,700.87,694.72,696.85
2015-02-09,694.88,697.79,690.15,690.49
2015-02-10,692.42,694.72,686.32,693.57
2015-02-11,692.77,694.54,689.19,692.97
2015-02-12,695.09,701.98,695.09,701.95
2015-02-13,702.52,705.79,701.46,705.45
2015-02-17,705.39,707.02,703.75,705.83
2015-02-18,704.57,708.1,702.75,708.04
2015-02-19,706.92,708.58,704.51,707.27
2015-02-20,707.45,708.67,700.9,708.67
2015-02-23,707.72,709.4,702.91,709.4
2015-02-24,709.87,712.4,708.74,711.17
2015-02-25,710.85,711.95,708.44,710.75
2015-02-26,710.73,713.31,709.75,712.84
2015-02-27,712.51,713.35,709.85,709.98
2015-03-02,710.09,716,709.77,715.06
2015-03-03,714.17,714.17,708.83,710.78
2015-03-04,710.8,710.8,704.11,706.44
2015-03-05,706.46,708.14,704.01,707.24
2015-03-06,707.11,707.11,696.6,697.18
2015-03-09,698.05,703.11,698.05,701.82
2015-03-10,699.29,699.29,692.28,693.07
2015-03-11,693.47,697.61,692.02,697.45
2015-03-12,699.55,710.33,699.55,710.2
2015-03-13,710.01,710.01,699.86,707.24
2015-03-16,708.82,711.42,708.73,709.92
2015-03-17,709.13,711.68,707.21,711.38
2015-03-18,710.52,719.37,707.89,718
2015-03-19,717.53,719.09,715.4,719.03
2015-03-20,720.2,727.8,720.2,727.26
2015-03-23,726.96,729.89,726.34,727.86
2015-03-24,727.69,729.19,726.5,728.01
2015-03-25,728.66,729.07,712.44,712.61
2015-03-26,711.96,713.52,707.98,710.89
2015-03-27,710.69,714.91,708.58,714.63
2015-03-30,717.6,724.19,716.19,723.2
2015-03-31,720.36,721.88,718.32,720.2
2015-04-01,719.42,719.71,712.98,718.81
2015-04-02,718.99,724.56,718.9,721.27
2015-04-06,719.63,725.04,717.8,723.23
2015-04-07,723.08,723.62,718.34,718.37
2015-04-08,718.57,724.1,718.57,722.83
2015-04-09,722.9,724.19,714.36,719.89
2015-04-10,721.35,723.72,721.35,722.79
2015-04-13,723.05,726.33,722.76,723.05
2015-04-14,723.28,724.21,719.32,723.02
2015-04-15,724.23,730.29,724.23,727.93
2015-04-16,727.57,728.09,725.64,726.09
2015-04-17,723.58,723.58,712.75,714.57
2015-04-20,716.22,724.5,716.22,722.6
2015-04-21,723.88,725.07,720.69,720.86
2015-04-22,721,722.67,716.11,722.19
2015-04-23,721.58,727.49,721.02,726.4
2015-04-24,726.81,727.71,724.12,725.08
2015-04-27,726.63,730.89,717.75,719.78
2015-04-28,719.57,724.92,715.77,724.39
2015-04-29,723.39,723.39,716.44,716.71
2015-04-30,716.1,716.1,700.91,702.97
2015-05-01,703.64,707.94,702.7,707.33
2015-05-04,707.91,713.6,707.91,709.46
2015-05-05,709.33,710.74,699.3,701.32
2015-05-06,702.92,704.37,698,702.81
2015-05-07,702.68,708.61,701.16,706.18
2015-05-08,708.91,713.41,708.91,710.38
2015-05-11,710.15,715.69,709.94,711.12
2015-05-12,709.92,710.59,700.63,708.93
2015-05-13,709.66,711.49,706.11,708.41
2015-05-14,709.59,716.12,709.59,716.06
2015-05-15,716.02,716.26,712.36,715.08
2015-05-18,714.27,722.36,713.12,722.04
2015-05-19,722.16,722.16,719.06,721.58
2015-05-20,721.83,723.62,719.37,722.07
2015-05-21,722.04,724.08,719.88,721.79
2015-05-22,721.45,722.31,716.49,718.16
2015-05-26,716.96,716.96,707.26,709.72
2015-05-27,710.24,718.35,708.75,717.78
2015-05-28,717.14,718.07,714.02,718.05
2015-05-29,717.63,717.63,710.03,712.88
2015-06-01,714.61,717.88,708.75,715.27
2015-06-02,714.21,720.96,712.05,717.2
2015-06-03,717.77,725.17,717.77,724.65
2015-06-04,723.25,723.25,716.3,717.58
2015-06-05,717.31,722.16,712.6,722.12
2015-06-08,721.57,721.97,718.17,718.46
2015-06-09,718.61,719.24,713.46,716.81
2015-06-10,717.89,729.5,717.89,727.24
2015-06-11,727.53,728.89,725.73,727.12
2015-06-12,726.51,726.57,723.74,725.95
2015-06-15,724.15,725.41,716.53,723.76
2015-06-16,723.45,729.87,722.56,728.76
2015-06-17,729.84,731.32,726.67,727.56
2015-06-18,728.15,737.34,728.15,735.56
2015-06-19,735.87,737.89,733.96,736.35
2015-06-22,737.82,740.94,737.82,739.92
2015-06-23,740.03,742.23,738.54,742.13
2015-06-24,741.89,741.96,735.8,736.38
2015-06-25,737.13,737.94,733.07,735.75
2015-06-26,736.4,737.89,731.34,734.44
2015-06-29,732.64,732.64,716.99,717.17
2015-06-30,718.77,722.74,717.24,719.2
2015-07-01,721.22,725.84,718.56,722.15
2015-07-02,722.39,723.75,715.62,717.55
2015-07-06,715.86,719.54,711.33,716.16
2015-07-07,716.32,717.68,705.11,717.06
2015-07-08,714.79,714.79,704.25,707.83
2015-07-09,709.1,715.28,708.52,709.22
2015-07-10,709.86,719.68,709.86,719.22
2015-07-13,720.32,725.64,720.32,725.02
2015-07-14,725.02,728.55,724.6,728.07
2015-07-15,727.96,727.98,721.91,722.54
2015-07-16,727.35,729.49,724.26,727.56
2015-07-17,727.8,728.04,721.61,723.35
2015-07-20,723.7,723.84,718.5,719.86
2015-07-21,720,723.62,716.13,717.72
2015-07-22,717.04,720.07,714.71,719.42
2015-07-23,719.88,721.1,710.13,710.84
2015-07-24,710.5,710.5,700.86,701.72
2015-07-27,700.21,700.21,695.65,696.86
2015-07-28,698.36,703.12,691.47,702.45
2015-07-29,702.31,707.92,701.34,706.27
2015-07-30,705.1,709.29,703.37,708.8
2015-07-31,709.62,715.89,709.25,712.64
2015-08-03,712.65,712.71,704.35,708.36
2015-08-04,708.92,712.77,707.38,708.48
2015-08-05,709.74,717.82,709.74,711.29
2015-08-06,711.47,711.87,700.85,705.22
2015-08-07,701.8,704.49,698.43,701.21
2015-08-10,702.99,710.22,702.99,709.67
2015-08-11,706.69,707.41,701.93,704.68
2015-08-12,703.24,703.24,692.88,701.76
2015-08-13,701.69,705.13,699.09,701
2015-08-14,700.5,707,699.69,706.9
2015-08-17,705.36,712.25,702.93,712.25
2015-08-18,712.23,712.23,707.44,708.02
2015-08-19,706.8,706.8,698.17,701.36
2015-08-20,696.58,699.69,686.3,686.3
2015-08-21,677.83,685.54,674.96,676.91
2015-08-24,658.22,671.19,648,651.04
2015-08-25,662.64,662.67,644.2,644.28
2015-08-26,647.36,659.79,644.44,659.31
2015-08-27,660.68,673.09,659.09,670.52
2015-08-28,669.63,675.34,668,674.84
2015-08-31,673.95,677.11,671.96,674.86
2015-09-01,672.65,672.65,654.29,656.27
2015-09-02,658.73,665.34,656.66,665.34
2015-09-03,665.94,672.82,665.94,666.77
2015-09-04,664.68,664.73,658.1,660.68
2015-09-08,664.74,675.06,664.74,674.34
2015-09-09,675.04,679.05,667.27,667.68
2015-09-10,667.34,672.58,666.54,668.41
2015-09-11,667.53,670.42,662.96,670.37
2015-09-14,670.73,671.23,667.28,667.97
2015-09-15,668.43,676.51,668.43,675.5
2015-09-16,675.71,682.23,675.71,681.85
2015-09-17,681.66,691.09,680.77,682.98
2015-09-18,680.41,680.41,670.1,671.34
2015-09-21,673.72,681.25,672.67,674.03
2015-09-22,671.41,671.41,662.17,664.56
2015-09-23,665.53,668.01,661.49,663.72
2015-09-24,661.93,663.77,655.92,663.23
2015-09-25,665.3,669.22,660.29,662.87
2015-09-28,661.79,661.79,643.97,644.88
2015-09-29,645,647.71,639.16,641.76
2015-09-30,643.92,650.7,643.92,650.19
2015-10-01,650.15,651.69,640.28,647.03
2015-10-02,646.04,654.67,636.87,654.67
2015-10-05,656.5,672.74,656.5,672.36
2015-10-06,672.05,674.41,666.15,668.9
2015-10-07,670.09,679.69,670.09,679.69
2015-10-08,679.06,687.71,677.98,687.57
2015-10-09,688.01,690.42,687.14,687.76
2015-10-12,688.27,689.34,685.96,689.04
2015-10-13,687.59,691.34,680.31,680.32
2015-10-14,680.21,683.21,672.23,672.8
2015-10-15,673.47,685.7,670.49,685.68
2015-10-16,686.28,687.1,680.48,685.92
2015-10-19,684.84,688.72,683.05,687.28
2015-10-20,687.26,691.15,685.75,688.53
2015-10-21,689.37,690.2,677.91,678.03
2015-10-22,679.35,686.73,679.35,684
2015-10-23,685.78,690.75,684.39,690.75
2015-10-26,690.32,690.32,687.08,688.1
2015-10-27,686.87,686.87,677.76,679.83
2015-10-28,680.93,698.57,680.93,698.55
2015-10-29,697.06,697.36,690.21,691.7
2015-10-30,691.6,693.11,688.11,689.36
2015-11-02,690.38,703.39,690.38,702.01
2015-11-03,701.16,708.09,700.59,705.39
2015-11-04,706.65,707.48,701.17,703.21
2015-11-05,703.59,705.81,698.97,705.01
2015-11-06,703.88,708.54,698.97,708.39
2015-11-09,707.46,707.87,696.07,697.86
2015-11-10,696.85,699.94,694.73,699.56
2015-11-11,700.3,700.71,693.98,693.99
2015-11-12,691.66,691.66,680.71,681.01
2015-11-13,679.38,682.97,675.13,675.85
2015-11-16,675.2,683.93,674.67,683.88
2015-11-17,684.18,689.99,681.84,682.46
2015-11-18,684.59,692.97,682.71,692.62
2015-11-19,692.31,692.73,688.72,690.22
2015-11-20,693.49,697.79,692.04,695.89
2015-11-23,695.32,700.66,695.19,698.36
2015-11-24,695.47,703.47,693.59,703.05
2015-11-25,703.22,707.57,702.64,707.25
2015-11-27,706.96,710.47,706.01,709.5
2015-11-30,710.42,711.36,706.37,706.75
2015-12-01,708.85,711.54,706.29,711.36
2015-12-02,710.86,712,704,704.54
2015-12-03,705.82,707.73,691.85,693.25
2015-12-04,693.26,701.13,693.06,700.33
2015-12-07,699.38,699.38,688.51,690.1
2015-12-08,684.22,688.83,681.41,685.69
2015-12-09,684.03,689.48,676.28,677.65
2015-12-10,677.19,682.5,676.35,679.15
2015-12-11,670.75,675.61,664.16,666.08
2015-12-14,665.97,667.58,658.58,662.21
2015-12-15,666.18,672.48,664.17,671.41
2015-12-16,674.88,681.7,672.42,680.95
2015-12-17,681.6,682.26,672.73,672.73
2015-12-18,671.55,671.55,662.37,662.68
2015-12-21,666.04,668.83,663,667.33
2015-12-22,668.98,674.4,664.48,673.85
2015-12-23,677.1,681.96,675.81,681.89
2015-12-24,681.57,686.62,681.25,683.25
2015-12-28,681.53,681.53,675.11,680.38
2015-12-29,683.21,687.74,681.58,687.44
2015-12-30,686.87,686.87,680.44,680.78
2015-12-31,678.84,679.7,671.48,671.74
2016-01-04,663.02,667.81,651.05,655.78
2016-01-05,657.62,658.5,654.16,657.77
2016-01-06,653.23,654.13,647.31,650.21
2016-01-07,642.43,645.78,633.42,633.92
2016-01-08,635.46,638.54,622.72,623.42
2016-01-11,626.22,627.21,618.13,623.1
2016-01-12,625.69,630.75,615.66,624.7
2016-01-13,625.89,628.12,604.78,607.34
2016-01-14,608.86,621.19,603.21,616.34
2016-01-15,612.26,612.26,594.36,608.63
2016-01-19,611.99,614.04,595.97,601.59
2016-01-20,598.13,609.22,581.63,603.67
2016-01-21,604.26,610.95,599.39,602.2
2016-01-22,606.2,615.52,606.2,614.97
2016-01-25,613.36,613.36,602.26,603.09
2016-01-26,606.03,618.21,604.89,617.76
2016-01-27,616.66,619.67,606.47,608.86
2016-01-28,610.69,615.83,609.05,610.51
2016-01-29,611.33,629.95,611.33,629.95
2016-02-01,627.16,630.7,621.51,627.84
2016-02-02,622.54,624.69,613.22,615.17
2016-02-03,620.06,620.48,605.28,616.69
2016-02-04,616.08,625.05,615.63,619.78
2016-02-05,618.92,618.92,605.16,605.16
2016-02-08,598.95,601.72,591.47,599.74
2016-02-09,593.6,602.35,592.92,597.03
2016-02-10,598.82,607.43,595.05,595.27
2016-02-11,586.62,591,581.78,588.26
2016-02-12,593.5,599.03,590.88,598.52
2016-02-16,604.62,612.26,602.1,611.77
2016-02-17,615.02,623.4,613.28,618.92
2016-02-18,619.55,620.73,615.83,617.71
2016-02-19,617.05,620.92,614.21,620.28
2016-02-22,623.95,629.48,623.95,627.14
2016-02-23,625.47,627.35,623.01,623.1
2016-02-24,620.19,629.84,615.17,629.4
2016-02-25,630.19,635.51,628.43,635.51
2016-02-26,637.2,639.34,634.95,637.42
2016-02-29,637.64,642.68,635.85,636.03
2016-03-01,639.84,647.79,637.82,647.79
2016-03-02,646.94,653.12,645.7,653.07
2016-03-03,652.99,660.59,652.49,660.51
2016-03-04,660.69,667.66,659.58,664.31
2016-03-07,662.08,671.81,661.93,671.81
2016-03-08,669.76,669.76,656.26,656.67
2016-03-09,659,661.11,656.83,660.18
2016-03-10,661.15,663.8,649.84,655.47
2016-03-11,658.48,669.29,658.48,669.06
2016-03-14,667.82,667.82,663.47,665.88
2016-03-15,663.74,663.74,655.92,656.78
2016-03-16,655.6,662.72,654.8,661.14
2016-03-17,660.88,674.64,658.75,672.65
2016-03-18,675.83,679.64,674.15,678.79
2016-03-21,677.89,679.23,674.58,676.66
2016-03-22,673.45,677.26,670.8,675.07
2016-03-23,673.75,673.75,663.96,663.96
2016-03-24,661.47,666.28,658.2,666.28
2016-03-28,667.54,669.21,662.65,666.93
2016-03-29,665.2,685.01,664.45,684.94
2016-03-30,687.41,689.08,684.14,686.12
2016-03-31,685.76,688.97,685.18,686.97
2016-04-01,684.31,688.51,679.48,688.1
2016-04-04,687.93,688.12,680.53,680.69
2016-04-05,678.5,678.5,672.32,672.61
2016-04-06,673.01,678.44,671.05,678.31
2016-04-07,676.16,676.16,665.84,668.72
2016-04-08,671.71,676.74,669.98,672.42
2016-04-11,674.05,680.79,671.32,671.32
2016-04-12,671.92,679.23,670.38,677.94
2016-04-13,680.29,692.9,680.29,692.9
2016-04-14,692.83,693.33,689.14,691.3
2016-04-15,690.24,693.31,688.72,692.63
2016-04-18,690.61,697.82,688.89,697.65
2016-04-19,698.81,702.88,697.23,700.05
2016-04-20,699.69,703.41,697.93,700.32
2016-04-21,700.67,701.05,693.75,695.02
2016-04-22,695.01,702.54,694.81,702.1
2016-04-25,700.79,700.79,693.89,696.24
2016-04-26,697.84,705.33,697.46,705.33
2016-04-27,705.04,709.2,702.95,708.27
2016-04-28,704.7,707.48,697.36,698.39
2016-04-29,698.01,699.26,690.51,694.56
2016-05-02,695.76,700.04,693.75,700.03
2016-05-03,697.12,697.12,686.19,690.09
2016-05-04,686.64,692.07,684.51,686.32
2016-05-05,687.52,688.82,681.92,682.04
2016-05-06,680.66,687.93,678.89,687.93
2016-05-09,687.45,691.36,685.21,687.87
2016-05-10,689.75,693.49,687.7,693.32
2016-05-11,692.58,692.58,684.76,684.85
2016-05-12,685.98,687.98,677.66,682.19
2016-05-13,681.18,684.34,676.25,677.3
2016-05-16,678.78,686.96,678.27,684.15
2016-05-17,683.01,685.16,669.84,672.66
2016-05-19,674.74,676.17,665.69,670.97
2016-05-20,673.84,680.98,672.43,680.89
2016-05-23,680.74,683.33,679.17,679.49
2016-05-24,681.82,694.64,681.82,694.02
2016-05-25,694.87,699.39,694.87,697.88
2016-05-26,699.02,699.41,695.76,696.98
2016-05-27,696.93,702.85,696.82,702.85
2016-05-31,703.61,707.14,701.72,705.14
2016-06-01,703.81,710.26,701.22,710.11
2016-06-02,708.69,713.22,707.14,713.21
2016-06-03,712.6,712.6,704.56,709.55
2016-06-06,710.25,719.19,709.78,717.38
2016-06-07,717.64,722.25,716.91,720.15
2016-06-08,721.55,727.28,720.51,726.38
2016-06-09,725.13,725.13,719.77,722.51
2016-06-10,717.25,719.59,710.89,712.58
2016-06-13,710.6,712.6,703.42,704.3
2016-06-14,703.13,706.03,699.62,703.9
2016-06-15,705.01,709.38,703.4,703.71
2016-06-16,701.1,703.4,693.91,703.01
2016-06-17,703.64,705.65,699.33,701.48
2016-06-20,704.25,715.97,704.25,710.04
2016-06-21,710.61,710.85,704.85,708.28
2016-06-22,708.59,712.03,704.94,705.11
2016-06-23,711.35,719.19,708.25,719.19
2016-06-24,714.26,714.26,690.01,692.01
2016-06-27,688.17,688.17,668.37,670.9
2016-06-28,674.19,682.32,674.19,679.84
2016-06-29,686.42,694.28,682.74,693.87
2016-06-30,694.91,708.41,693.14,708.36
2016-07-01,707.88,712.55,706.88,710.17
2016-07-05,707.13,707.13,696.36,700.06
2016-07-06,697.6,705.09,695.58,704.31
2016-07-07,705.16,710.08,701.96,705.56
2016-07-08,709.56,722.9,709.56,722.4
2016-07-11,724,731.31,724,730.53
2016-07-12,731.94,743.59,731.94,740.23
2016-07-13,741.63,742.6,736.32,739.28
2016-07-14,741.76,744.46,739.29,739.46
2016-07-15,741.04,743.4,739.13,740.72
2016-07-18,740.63,744.19,739.48,741.31
2016-07-19,740.15,740.97,735.97,736.75
2016-07-20,737.67,742.95,735.42,741.33
2016-07-21,741.01,742.38,735.35,736.99
2016-07-22,736.88,742.96,735.49,741.86
2016-07-25,741.17,741.4,737.99,739.19
2016-07-26,738.75,743.87,738.42,743.72
2016-07-27,744.84,746.63,741.48,745.31
2016-07-28,744.92,744.92,741.58,742.86
2016-07-29,742.17,747.08,738.61,743.98
2016-08-01,743.83,746.08,740.42,743.28
2016-08-02,742.9,742.97,731.22,732.5
2016-08-03,731.82,736.54,729.66,736.52
2016-08-04,736.76,739.77,736.25,736.86
2016-08-05,738.89,747.94,738.89,746.67
2016-08-08,747.2,748.82,744.52,745.69
2016-08-09,745.96,747.25,745.08,745.86
2016-08-10,746.06,746.51,739.85,742.13
2016-08-11,743.39,746.75,742.82,745.08
2016-08-12,744.72,745.45,741.27,744.16
2016-08-15,745.52,751.99,745.52,750.96
2016-08-16,749.89,749.89,745.45,745.71
2016-08-17,745.28,745.28,741.01,743.88
2016-08-18,744.02,748.81,743.99,748.81
2016-08-19,747.15,749.11,745.5,748.85
2016-08-22,747.3,750.84,745.4,750.77
2016-08-23,753.12,757.78,753.12,756.14
2016-08-24,755.65,756.02,750.46,751.55
2016-08-25,750.03,754.95,749.61,754.01
2016-08-26,754.56,759.14,747.96,751.91
2016-08-29,752.43,757.78,752.27,756.18
2016-08-30,755.55,757.58,753.79,756.46
2016-08-31,755.63,755.67,748.87,753.07
2016-09-01,753.38,754.28,746.15,753.11
2016-09-02,755.96,761.87,755.96,761.87
2016-09-06,762.93,763,756.87,760.43
2016-09-07,760.01,765.55,759.79,765.47
2016-09-08,764.36,764.38,761.85,762.63
2016-09-09,757.32,757.32,739.94,739.97
2016-09-12,736.37,748.21,735.46,748.18
2016-09-13,743.47,743.47,731.32,734.82
2016-09-14,735.49,737.34,731.54,732.28
2016-09-15,732.37,741.61,731.79,741.61
2016-09-16,741.5,741.5,737.31,740.5
2016-09-19,743.34,748.78,741.71,744.85
2016-09-20,748.24,748.24,742.33,742.36
2016-09-21,745.48,753.25,743.84,753.13
2016-09-22,757,764.65,757,764.64
2016-09-23,762.55,763.48,759.23,759.39
2016-09-26,755.79,756.1,749.96,750.08
2016-09-27,749.54,752.35,747.88,751.34
2016-09-28,752.12,758.31,749.6,758.22
2016-09-29,757.1,757.1,748.55,748.98
2016-09-30,751.93,759.39,749.59,756.9
2016-10-03,754.97,754.97,751.02,754.24
2016-10-04,754.8,756.49,748.43,750.66
2016-10-05,753.51,758.66,753.51,755.37
2016-10-06,754.03,755.29,748.77,755.02
2016-10-07,755.58,756.13,746.06,749.06
2016-10-10,752.22,759.06,752.15,756.8
2016-10-11,755.45,755.45,741.31,744.37
2016-10-12,744.67,748.81,742.79,745.5
2016-10-13,740.84,741,734.44,737.65
2016-10-14,740.85,744.09,736.58,736.68
2016-10-20,738.1,738.82,732.92,735.7
2016-10-21,730.6,734.77,728.99,733.89
2016-10-24,737.53,742.3,737.51,739.78
2016-10-25,738.79,739.24,732,732.7
2016-10-26,730.1,733.57,726.19,727.29
2016-10-27,729.33,729.33,718.77,719.32
2016-10-28,719.38,723.48,716.6,718.63
2016-10-31,719.56,722.72,716.28,722.59
2016-11-01,723.39,724.23,709,712.77
2016-11-02,712.15,713.51,705.35,705.68
2016-11-03,708.72,709.64,702.99,703.64
2016-11-04,704.47,714.22,704.01,707.17
2016-11-07,714.96,725.23,714.96,724.26
2016-11-08,721.87,728.57,719.42,726.04
2016-11-09,722.11,749.08,720.62,748.27
2016-11-10,754.4,765.68,750.58,762.35
2016-11-11,762.3,782.31,762.19,781.84
2016-11-14,785.93,799.12,785.93,793.04
2016-11-15,792.15,796.52,788,795.17
2016-11-16,793.62,796.71,791.6,795.68
2016-11-17,796.77,801.96,796.77,799.43
2016-11-18,800.03,803.15,798.36,803
2016-11-21,804.66,807.21,800.94,806.34
2016-11-22,808.02,817.03,807.87,816.82
2016-11-23,814.25,821.82,813.25,821.67
2016-11-25,822.51,825.28,821.32,825.28
2016-11-28,823.19,823.19,814.03,815.1
2016-11-29,815.52,818.74,813.74,814.42
2016-11-30,818.48,820.28,810.29,812.02
2016-12-01,813.81,818.4,805.46,808.59
2016-12-02,808.41,812.73,807.53,809.35
2016-12-05,814.26,824.49,814.26,824.05
2016-12-06,824.91,833.41,821.09,832.68
2016-12-07,831.93,842.66,829.51,841.51
2016-12-08,842.79,855.81,841.08,855.36
2016-12-09,857.27,858.99,853.23,857.5
2016-12-12,856.42,857.73,846.71,848.65
2016-12-13,851.49,854.47,844.64,848.93
2016-12-14,846.55,849.29,836.71,838.49
2016-12-15,839.23,850.67,837.27,846.1
2016-12-16,847.59,852.92,840.77,842.04
2016-12-19,843.79,848.74,841.57,845.84
2016-12-20,849.18,855.09,847.85,854.67
2016-12-21,854.27,854.27,848.99,848.99
2016-12-22,848.98,849.69,838.71,840.82
2016-12-23,840.74,845.02,840.74,845.02
2016-12-27,845.61,852.07,845.32,849.79
2016-12-28,850.79,851.14,838.39,839.61
2016-12-29,840.32,844.7,837.34,841.52
2016-12-30,842.45,842.45,835.81,837.96
2017-01-03,844.23,848.69,836.46,843.36
2017-01-04,845.85,857.72,845.66,857.37
2017-01-05,855.02,855.02,841.39,845.04
2017-01-06,846.9,847.01,839.81,840.17
2017-01-09,838.14,838.17,831.73,832.38
2017-01-10,832.92,841.07,832.33,840.1
2017-01-11,840.16,843.07,836.07,843.07
2017-01-12,840.76,840.76,824.73,833.29
2017-01-13,835.38,842.44,835.38,839.86
2017-01-17,837.19,837.19,827.7,828.42
2017-01-18,830.08,832.78,826.99,832.57
2017-01-19,833.06,834.06,821.38,823.96
2017-01-20,825.01,829.79,824.79,827.56
2017-01-23,826.31,828.21,821.2,825.1
2017-01-24,827.27,839.37,827.27,838.01
2017-01-25,842,847.46,842,846.78
2017-01-26,847.42,847.93,840.27,841.79
2017-01-27,842.12,842.12,835.37,838.36
2017-01-30,833.85,833.85,820.91,827.14
2017-01-31,825.43,835.4,823.87,834.2
2017-02-01,837.77,841.95,829.84,832.48
2017-02-02,830.29,833.37,826.43,828.22
2017-02-03,833.75,841.55,832.43,841.34
2017-02-06,839.16,839.43,831.74,833.76
2017-02-07,835.22,837.04,827.82,830.46
2017-02-08,828.44,830.2,822.64,829.15
2017-02-09,830.5,843.89,830.5,842.77
2017-02-10,846.04,850.74,843.94,849.64
2017-02-13,852.95,855.38,849.76,851.46
2017-02-14,849,853.71,846.97,853.19
2017-02-15,850.86,858.94,850.32,857.91
2017-02-16,857.61,858.6,850.63,856.27
2017-02-17,855.61,855.61,851.24,855.1
2017-02-21,857.17,862.38,857.17,862.21
2017-02-22,860.23,861.27,856.99,859.15
2017-02-23,860.15,860.21,848.09,853.13
2017-02-24,847.17,853.2,845.29,853.19
2017-02-27,852.18,860.32,850.93,859.78
2017-02-28,857.1,857.1,846.26,846.49
2017-03-01,854.48,863.54,854.48,862.16
2017-03-02,860.41,860.41,851.2,851.72
2017-03-03,851.49,854.34,845.64,849.38
2017-03-06,845.72,845.72,839.98,843.33
2017-03-07,841.65,842.79,836.8,837.26
2017-03-08,838.88,841.57,831.5,831.7
2017-03-09,831.56,834.24,825.69,827.26
2017-03-10,829.8,833.25,825.42,830.27
2017-03-13,830.16,835.47,830.16,833.44
2017-03-14,829.99,831.13,823.87,829.58
2017-03-15,832.49,844.47,832.35,841.91
2017-03-16,844.36,846.47,841.46,844.08
2017-03-17,842.14,850.31,839.84,849.54
2017-03-20,849.28,849.32,842.22,844.25
2017-03-21,847.52,848.05,821.69,822.09
2017-03-22,820.14,823.39,812.98,820.06
2017-03-23,819.69,830.43,818.77,825.78
2017-03-24,827.34,830.93,821.58,825.58
2017-03-27,816.1,827.6,812.63,826.15
2017-03-28,824.34,833.26,822,832.86
2017-03-29,831.36,835.84,829.92,834.85
2017-03-30,835.6,842.94,835.6,842.42
2017-03-31,841.46,846.69,840.28,844.17
2017-04-03,844.78,845.1,827.83,828.37
2017-04-04,826.87,832.29,825.47,828.79
2017-04-05,832.53,837.14,818.25,819.49
2017-04-06,820.29,828.1,818.08,827.87
2017-04-07,825.54,829.34,822.98,827.49
2017-04-10,828.35,835.8,825.61,829.9
2017-04-11,827.63,837.02,826.23,836.79
2017-04-12,835.75,835.75,824.39,825.23
2017-04-13,823.99,825.95,815.56,815.62
2017-04-17,817.99,825.44,816.66,825.24
2017-04-18,823.02,826.88,819.79,826.19
2017-04-19,828.48,835.39,828.37,830.24
2017-04-20,833.84,842.37,832.81,842.03
2017-04-21,841.26,842.11,836.81,839.36
2017-04-24,850.38,852.31,847.58,849.9
2017-04-25,854.16,860.77,854.16,857.21
2017-04-26,856.97,866.81,856.14,863.08
2017-04-27,864.53,866.03,859.21,861.84
2017-04-28,862.45,862.92,850.94,851.36
2017-05-01,853.77,857.71,848.32,855.02
2017-05-02,855.4,856.92,849.21,851.96
2017-05-03,848.51,849.42,842.8,846.43
2017-05-04,848.59,849.28,839.87,844.99
2017-05-05,846.87,849,842.22,848.96
2017-05-08,848.31,849.91,843.57,846.14
2017-05-09,847.23,849.32,843.99,847.23
2017-05-10,845.81,851.99,845.15,851.31
2017-05-11,848.61,848.61,838.12,845.02
2017-05-12,842.7,842.71,837.33,838.54
2017-05-15,841.24,848.04,840.9,844.4
2017-05-16,845.13,845.73,838.04,843.88
2017-05-17,834.57,834.57,821.93,822.16
2017-05-18,820.63,826.95,819.37,824.24
2017-05-19,825.34,832.94,825.34,828.12
2017-05-22,830.36,835.14,829.6,834.31
2017-05-23,836.24,837.8,830.38,836.52
2017-05-24,837.09,840.97,833.79,836.96
2017-05-25,839.72,842.46,834.86,837.69
2017-05-26,837.12,838.39,833.46,837.5
2017-05-30,836.06,837.03,830.98,832.49
2017-05-31,834.16,834.21,822.45,832.17
2017-06-01,833.95,846.85,831.98,846.65
2017-06-02,846.66,858.91,846.54,851.91
2017-06-05,851.24,851.24,845.83,846.01
2017-06-06,842.31,849.22,839.95,844.96
2017-06-07,845.72,847.97,843.58,846.2
2017-06-08,846.41,860.87,844.41,857.88
2017-06-09,859.8,869.67,858.64,864.11
2017-06-12,863.38,868.58,859.91,862.36
2017-06-13,864.28,868.01,862.97,866.07
2017-06-14,865.6,866.15,856.6,861.15
2017-06-15,853.37,859.33,851.96,856.96
2017-06-16,852.68,852.74,849.04,852.69
2017-06-19,856.25,858.75,853.66,857.15
2017-06-20,855.58,855.58,846.64,846.74
2017-06-21,847.67,850.72,841.74,842.23
2017-06-22,842.49,848.06,840.25,845.42
2017-06-23,846.2,853.66,845.33,853.17
2017-06-26,854.8,857.65,849.83,854.44
2017-06-27,854.32,856.72,847.5,847.58
2017-06-28,851.55,861.31,851.32,860.54
2017-06-29,862.09,862.34,846.92,855.45
2017-06-30,857.22,859.37,853.92,855.85
2017-07-03,859.13,865.12,859.01,863.34
2017-07-05,863.08,863.08,852.5,857.25
2017-07-06,852.31,852.9,843.62,845.07
2017-07-07,846.99,855.58,846.25,854.73
2017-07-10,852.66,855.73,847.51,849.34
2017-07-11,849.79,851.82,844.11,851.35
2017-07-12,855.8,862.78,855.79,857.94
2017-07-13,859.1,860.35,853.91,860.35
2017-07-14,859.64,864.58,859.23,862.7
2017-07-17,862.56,866.6,860.27,865.12
2017-07-18,863.08,863.08,858.4,861.97
2017-07-19,863.88,871.95,863.88,871.95
2017-07-20,872.17,873.68,869.8,872.27
2017-07-21,878.33,878.37,866.64,868.25
2017-07-24,868.18,868.79,864.4,868.33
2017-07-25,871.81,877.73,871.35,876.06
2017-07-26,876.3,876.3,869.33,870.23
2017-07-27,872.13,873.52,862.77,866.69
2017-07-28,863.92,865.59,861.44,865
2017-07-31,866.19,867.13,859.97,863.62
2017-08-01,866.68,867.56,860.96,866.06
2017-08-02,865.8,865.83,851.96,854.34
2017-08-03,855.55,857.52,849.39,851.35
2017-08-04,852.54,855.36,850.52,854.6
2017-08-07,855.05,857.23,851.24,854.75
2017-08-08,853.46,862.18,849.72,851.48
2017-08-09,847.36,848.03,841.02,844
2017-08-10,840.63,841.25,831.24,831.33
2017-08-11,828.28,833.39,827.59,831.01
2017-08-14,836.6,843.3,836.6,843.05
2017-08-15,844.01,844.04,834.55,834.75
2017-08-16,836.52,840.21,834.19,835.49
2017-08-17,832.27,835.56,819.62,819.83
2017-08-18,814.54,820.84,813.86,818.38
2017-08-21,818.06,818.43,814,817.25
2017-08-22,819.82,825.87,819.82,825.37
2017-08-23,820.78,825.25,820.41,822.85
2017-08-24,826.11,827.86,823.16,823.97
2017-08-25,826.53,829.5,824.52,827.65
2017-08-28,829.57,830.03,825.45,828.14
2017-08-29,822.78,829.11,821.78,828.26
2017-08-30,828.17,833.03,826.7,832.27
2017-08-31,834.5,841.7,834.5,840.43
2017-09-01,841.84,847.4,841.66,847.05
2017-09-05,845.49,847.48,835.02,837.93
2017-09-06,840.86,842.54,837.78,839.94
2017-09-07,840.87,840.87,834.4,837.41
2017-09-08,836.23,841.87,834.31,838.92
2017-09-11,844.28,848.77,844.28,847.73
2017-09-12,849.37,854.15,849.14,853.91
2017-09-13,853.13,857.92,852.68,856.82
2017-09-14,855.76,857.12,853.32,855.75
2017-09-15,856.74,861.07,852.21,860.84
2017-09-18,862.25,869.19,862,867.15
2017-09-19,867.37,867.7,864.45,865.98
2017-09-20,866.03,870.37,865.08,869.16
2017-09-21,868.84,871.43,866.87,868.96
2017-09-22,868.21,875.5,867.98,874.87
2017-09-25,874.19,878.67,871.95,877.3
2017-09-26,878.81,884.89,878.43,881.77
2017-09-27,885.95,901.52,883.42,899.58
2017-09-28,898.6,902.52,894.26,901.95
2017-09-29,902.14,905.51,900.96,903.98
2017-10-02,904.69,916.99,903.63,916.99
2017-10-03,917.96,918.93,912.49,918.72
2017-10-04,918.19,919.56,913.11,914.86
2017-10-05,916.67,919.31,915.31,916.74
2017-10-06,915.13,916.63,912.53,915.1
2017-10-09,915.67,917.61,909.23,910.72
2017-10-10,913.91,915,910.7,912.5
2017-10-11,912.11,913.65,909.84,910.54
2017-10-12,908.99,911.52,906.16,909.43
2017-10-13,911.24,912.4,908,908.37
2017-10-16,909.58,913.3,906.03,908.14
2017-10-17,907.66,910.45,903.94,905.2
2017-10-18,908.04,913.12,908.03,911.58
2017-10-19,907.21,909.02,901.99,908.54
2017-10-20,915.31,916.28,913.14,913.75
2017-10-23,915.23,915.42,908.32,908.77
2017-10-24,911.27,915.07,910.99,911.15
2017-10-25,911.19,911.19,899.77,906.82
2017-10-26,908.99,913.14,908.27,911.22
2017-10-27,910.91,916.46,907.28,916.43
2017-10-30,914.28,914.28,899.11,903.48
2017-10-31,904.89,914.73,904.48,912.04
2017-11-01,917.15,917.65,900.99,906.42
2017-11-02,905.29,909.58,900.74,906.67
2017-11-03,904.49,904.49,900.07,900.88
2017-11-06,900.96,905.83,900.69,902.74
2017-11-07,902.7,904.31,890.13,893.07
2017-11-08,891.82,898.08,888.23,896.98
2017-11-09,892.29,897.54,886.07,893.16
2017-11-10,892.51,896.91,892.26,893.77
2017-11-13,891.8,896.3,889.42,895.04
2017-11-14,891.89,895.48,891.24,894.74
2017-11-15,889.32,893.33,884.25,889.94
2017-11-16,893.57,907.47,893.57,905.23
2017-11-17,902.57,912.6,902.39,908.91
2017-11-20,909.73,915.98,909.07,915.8
2017-11-21,918.37,927.91,918.37,927.81
2017-11-22,928.71,930.89,925.57,925.88
2017-11-24,927.59,927.88,923.79,927.25
2017-11-27,927.27,928.89,922.05,922.18
2017-11-28,924.09,938.13,923.16,937.77
2017-11-29,939,945.32,938.73,944.1
2017-11-30,947.95,948.48,940.65,942.94
2017-12-01,943.04,943.22,912.33,937.31
2017-12-04,946.48,952.1,937.5,938.01
2017-12-05,938.6,938.6,928.06,928.08
2017-12-06,926.94,928.9,923.34,923.34
2017-12-07,923.35,932.42,923.02,928.53
2017-12-08,932.58,933.05,927.47,928.11
2017-12-11,928.88,930.37,923.99,925.32
2017-12-12,926.79,929.28,923.2,923.35
2017-12-13,922.93,933.51,922.59,927.62
2017-12-14,928.23,929.38,914.79,916.55
2017-12-15,918.42,937.51,918.42,932.63
2017-12-18,939.18,949.07,939.18,945.12
2017-12-19,946.48,946.74,936.26,936.62
2017-12-20,940.13,941.06,935.54,938.2
2017-12-21,939.99,945.14,939.71,942.16
2017-12-22,942.71,942.71,938.38,939.34
2017-12-26,938.56,942.18,938.37,940.27
2017-12-27,940.69,944.2,938.45,939.71
2017-12-28,940.68,943.4,938.89,943.4
2017-12-29,944.74,945.69,936.26,936.26
2018-01-02,939.33,944.93,938.38,942.97
2018-01-03,944.16,945.79,939.72,943.24
2018-01-04,946.91,948.48,942.76,945.33
2018-01-05,947,949.2,942.83,949.18
2018-01-08,948.08,951.21,942.11,950.19
2018-01-09,951.58,952.51,948.34,949.6
2018-01-10,947.16,949.81,944.44,948.33
2018-01-11,950.38,966.08,950.01,965.61
2018-01-12,967.17,973.85,966.01,969.17
2018-01-16,973.57,978.35,957.77,960.12
2018-01-17,963.9,971.6,961.75,969.31
2018-01-18,968.78,968.89,961,961.81
2018-01-19,961.42,976.07,961.25,976.07
2018-01-22,975.18,977.69,972,977.65
2018-01-23,977.15,980.78,972.25,979.19
2018-01-24,981.95,982.18,970.47,972.96
2018-01-25,976.98,977.2,968.91,976.56
2018-01-26,980.48,980.77,974.06,979.57
2018-01-29,978.73,980.19,974.08,974.34
2018-01-30,967.9,970.29,962.19,964.61
2018-01-31,969.56,972,957.03,959.39
2018-02-01,956.74,964.73,955.29,963.92
2018-02-02,958.26,958.26,942.76,943.49
2018-02-05,935.98,942.79,908.56,908.74
2018-02-06,895.31,922.49,891.06,918.41
2018-02-07,917.69,924.16,915.75,918.54
2018-02-08,920.15,920.54,893,893.05
2018-02-09,901.75,909.85,878.99,902.8
2018-02-12,906.34,915.67,894.72,911.31
2018-02-13,907.3,914.62,905.35,912.74
2018-02-14,906.5,930.57,905.93,929.29
2018-02-15,935.3,938.57,925.96,937.91
2018-02-16,935.56,947.05,934.54,942.05
2018-02-20,938.3,943.61,931.02,932.94
2018-02-21,934.54,948.98,933.58,934.93
2018-02-22,938.07,945.32,934.05,934.92
2018-02-23,939.42,946.55,936.91,946.55
2018-02-26,948.32,953.78,942.79,952.76
2018-02-27,952.62,955.78,937.83,937.83
2018-02-28,940.98,941.84,921.34,921.34
2018-03-01,920.58,928.03,909.03,917.14
2018-03-02,911.91,934.3,909.88,932.68
2018-03-05,928.78,943.4,927.24,939.46
2018-03-06,941.74,950.48,934.28,949.83
2018-03-07,942.92,957.7,941.81,956.49
2018-03-08,958.96,960.63,950.45,955.38
2018-03-09,959.56,970.7,957.28,970.26
2018-03-12,972.39,977.58,970.41,974.13
2018-03-13,977.4,979.52,969.29,970.47
2018-03-14,973.41,974.82,964.25,965.18
2018-03-15,967.49,967.76,958.09,961.21
2018-03-16,961.38,970.36,960.46,969.45
2018-03-19,966.44,966.44,949.02,960.14
2018-03-20,961.07,962.58,956.63,959.43
2018-03-21,959.42,969.65,958.86,964.15
2018-03-22,956.64,962.24,943.35,943.41
2018-03-23,944.85,947.11,923.12,923.12
2018-03-26,932.15,943.86,926.54,943.75
2018-03-27,946.24,946.34,924.9,927.86
2018-03-28,928.49,934.82,925.07,929.3
2018-03-29,933.47,945,933.28,938.46
2018-04-02,935.98,937.76,911.1,917.24
2018-04-03,921.16,932.7,919.59,930.92
2018-04-04,921.4,944.01,918.22,942.06
2018-04-05,947.12,952.22,943.01,951.47
2018-04-06,945.31,951.43,927.14,934.29
2018-04-09,939.48,943.94,931.67,931.83
2018-04-10,941.81,952.7,940.41,949.63
2018-04-11,945.55,953.36,944.33,951.53
2018-04-12,955.25,959.85,952.74,956.52
2018-04-13,960.04,960.12,950.14,952.77
2018-04-16,956.98,965.37,953.49,962.99
2018-04-17,967.9,974.48,966.8,972.19
2018-04-18,974.1,980.27,973.29,975.1
2018-04-19,973.57,974.52,964.58,967.81
2018-04-20,964.52,968.83,959.72,961.76
2018-04-23,963.6,968.02,958.01,961.77
2018-04-24,965.54,969.42,950.31,957.37
2018-04-25,955.53,958.78,949.8,955.03
2018-04-26,958.01,961.44,954.19,958.7
2018-04-27,960.16,961.01,952.05,956.18
2018-04-30,957.72,960.02,947.51,947.51
2018-05-01,946.81,952.45,937.51,951.88
2018-05-02,951.5,959.48,949.91,953.41
2018-05-03,951.27,951.27,939.07,947.08
2018-05-04,944.94,963.84,942.42,958.92
2018-05-07,961.36,970.71,961.16,966.49
2018-05-08,966.16,974.95,965.64,974.77
2018-05-09,978.01,982.07,972.7,980.13
2018-05-10,981.93,988.05,980.21,985.78
2018-05-11,986.09,989.79,983.41,986.87
2018-05-14,989.01,991,981.57,982.13
2018-05-15,978.5,984.8,977.36,982.43
2018-05-16,984.6,997.8,984.43,994.09
2018-05-17,994.2,1002.89,993.74,1001.02
2018-05-18,1003.35,1004.07,999.73,1002.57
2018-05-21,1006.85,1012.18,1006.56,1011.82
2018-05-22,1012.83,1014.51,1003.18,1003.41
2018-05-23,1000.58,1006.41,998.7,1004.67
2018-05-24,1003.26,1006.67,997.2,1005.1
2018-05-25,1002.56,1006.31,1001.47,1004.64
2018-05-29,999.26,1006.21,995.62,1004.17
2018-05-30,1008.51,1020.54,1007.98,1018.46
2018-05-31,1017.95,1018.75,1006.12,1007.54
2018-06-01,1012.69,1017.91,1012.21,1015.57
2018-06-04,1018.95,1025.47,1016.12,1025.08
2018-06-05,1025.47,1033.43,1023.33,1033.24
2018-06-06,1034.42,1039.25,1031.33,1039.13
2018-06-07,1040.41,1040.99,1031.84,1035.7
2018-06-08,1034.85,1040,1033.93,1038.61
2018-06-11,1039.27,1043.1,1038.15,1041.08
2018-06-12,1043.15,1045.09,1038.51,1041.95
2018-06-13,1043.03,1043.91,1035.14,1036.12
2018-06-14,1038.49,1039.84,1033.2,1039.09
2018-06-15,1035.21,1039.69,1031.59,1039.54
2018-06-18,1035.55,1045.48,1033.06,1045.45
2018-06-19,1038.52,1045.55,1032.13,1045.13
2018-06-20,1048.18,1053.18,1045.15,1052.4
2018-06-21,1052.9,1052.9,1040,1042.41
2018-06-22,1047.63,1048.27,1038.14,1042.57
2018-06-25,1038.83,1038.83,1020.83,1025.84
2018-06-26,1027.26,1035.82,1025.21,1033.31
2018-06-27,1034.25,1036.7,1017.26,1017.36
2018-06-28,1016.5,1022.28,1011.38,1020.22
2018-06-29,1023.68,1026.15,1017.38,1017.38
2018-07-02,1012.49,1027.28,1009.53,1027.28
2018-07-03,1030.64,1033.64,1028.52,1028.93
2018-07-05,1032.97,1041.74,1028.84,1041.56
2018-07-06,1041.55,1051.05,1040.59,1049.94
2018-07-09,1052.78,1057.42,1051.59,1057.32
2018-07-10,1058.85,1059.49,1047.3,1052.39
2018-07-11,1047.59,1052.31,1043.84,1044.24
2018-07-12,1048.14,1049.73,1039.33,1046.64
2018-07-13,1046.59,1052.79,1045.57,1045.81
2018-07-16,1046.33,1047.22,1037.43,1041.1
2018-07-17,1039.98,1049.51,1039.83,1047.63
2018-07-18,1047.65,1052.23,1043.31,1052.13
2018-07-19,1049.84,1059.56,1047.9,1058.97
2018-07-20,1058.54,1060.56,1055.2,1055.99
2018-07-23,1054.34,1058.28,1050.71,1055.76
2018-07-24,1060.23,1061.59,1042.08,1046.24
2018-07-25,1046.35,1048.4,1040.32,1048.4
2018-07-26,1048.63,1062.8,1048.57,1059.77
2018-07-27,1060.53,1062.96,1039.57,1041.3
2018-07-30,1042.08,1046.9,1036.02,1036.56
2018-07-31,1037.72,1051.93,1037.72,1048.88
2018-08-01,1049.73,1050.65,1040.01,1048.49
2018-08-02,1045.12,1058.68,1044.54,1058.15
2018-08-03,1059.74,1061.93,1048.73,1053.61
2018-08-06,1053.92,1061.88,1052.7,1061.52
2018-08-07,1063.47,1067.31,1062.49,1062.96
2018-08-08,1063.53,1063.81,1055.83,1062.22
2018-08-09,1061.68,1067.38,1061.61,1063.1
2018-08-10,1058,1067,1056.48,1061.55
2018-08-13,1061.76,1064.49,1052.72,1055.82
2018-08-14,1058.62,1070.79,1058.62,1069.53
2018-08-15,1065.31,1065.51,1052.1,1057.17
2018-08-16,1060.71,1069.52,1060.71,1066.2
2018-08-17,1063.98,1073.12,1061.73,1072.59
2018-08-20,1074.43,1078.6,1070.38,1076.42
2018-08-21,1079.11,1092.03,1079.11,1089.41
2018-08-22,1088.61,1091.49,1086.6,1091.2
2018-08-23,1090.29,1091.92,1084.97,1087.7
2018-08-24,1089.56,1092.71,1088.56,1091.55
2018-08-27,1095.48,1100.58,1092.28,1092.96
2018-08-28,1095.98,1097.21,1088.93,1092.64
2018-08-29,1093.72,1096.3,1088.5,1094.34
2018-08-30,1093.28,1097.99,1089.27,1091.86
2018-08-31,1089.51,1099.45,1087.96,1098.36
2018-09-04,1096.53,1097.13,1085.72,1093.58
2018-09-05,1091.38,1093.25,1082.07,1091.76
2018-09-06,1092.91,1094.27,1083.81,1084.05
2018-09-07,1081.59,1087.16,1077.85,1081.15
2018-09-10,1085.05,1088.02,1081.51,1082.57
2018-09-11,1080,1086.09,1076.75,1082.37
2018-09-12,1081.41,1081.6,1072.01,1079.31
2018-09-13,1082.08,1083.23,1077.52,1078.98
2018-09-14,1079.31,1088.06,1077.43,1086.35
2018-09-17,1085.89,1085.89,1074.27,1075.21
2018-09-18,1076.62,1081.01,1075.87,1078
2018-09-19,1077.58,1080.81,1069.45,1070.3
2018-09-20,1074.54,1079.96,1072.96,1079.92
2018-09-21,1080,1084.31,1073.6,1074.35
2018-09-24,1072.89,1072.89,1062.8,1066.72
2018-09-25,1068.68,1069.85,1066.5,1067.66
2018-09-26,1068.33,1069.17,1057.25,1058.04
2018-09-27,1059.19,1063.31,1057.13,1057.62
2018-09-28,1056.21,1064.62,1055.23,1061.92
2018-10-01,1066.14,1066.58,1044.54,1046.64
2018-10-02,1046.06,1047.73,1033.83,1035.42
2018-10-03,1038.63,1049,1035.57,1044.75
2018-10-04,1042.32,1042.32,1029.12,1031.79
2018-10-05,1032.17,1033.66,1012.95,1020.67
2018-10-08,1018.22,1022.73,1012.19,1020.13
2018-10-09,1018.13,1024.16,1015.31,1015.94
2018-10-10,1014.14,1014.14,987.17,987.79
2018-10-11,984,991.67,967.23,967.23
2018-10-12,979.96,981.26,956.02,965.38
2018-10-15,964.67,976.5,960.7,970.53
2018-10-16,976.01,997.84,969.64,996.79
2018-10-17,995.23,995.6,979.43,990.87
2018-10-18,987.59,988.63,968.81,972.21
2018-10-19,970.59,977.91,959.52,962.06
2018-10-22,964.34,970.33,959.73,961.94
2018-10-23,949.86,961.02,938.07,954.45
2018-10-24,953.5,954.73,920.41,920.99
2018-10-25,925.92,945.42,925.92,941.26
2018-10-26,931.43,943.49,915.23,932.15
2018-10-29,942.33,951.93,920.22,930.09
2018-10-30,929.5,951.54,927.49,950.9
2018-10-31,958.79,961.79,949.62,949.96
2018-11-01,953.85,971.19,953.63,968.88
2018-11-02,972.69,977.49,965.48,973.43
2018-11-05,974.56,979.06,965.68,974.74
2018-11-06,972.89,981.73,972.08,980.27
2018-11-07,983.53,992.46,977.29,992.06
2018-11-08,990.4,994.07,985.17,989.53
2018-11-09,983.91,983.91,966.51,972.65
2018-11-12,971.22,971.22,954.51,955.08
2018-11-13,957.79,967.01,952.03,953.34
2018-11-14,959.6,962.98,941.31,946.15
2018-11-15,941.86,959.3,939.05,958.54
2018-11-16,952.31,963.01,949.85,961.44
2018-11-19,959.92,961.38,942.87,945.74
2018-11-20,935.82,942.49,926.53,928.33
2018-11-21,932.26,945.87,931.05,937.41
2018-11-23,931.08,943.77,930.14,937.56
2018-11-26,944.38,950.89,940.93,946.4
2018-11-27,942.03,944.91,937.05,938.45
2018-11-28,941.41,961.95,932.33,961.11
2018-11-29,957.81,962.35,950.4,956.63
2018-11-30,954.54,964.38,954.01,962.95
2018-12-03,971.56,974.32,956.83,969.77
2018-12-04,967.28,968.6,924.16,925.06
2018-12-06,911.76,922.44,900.95,922.43
2018-12-07,923.16,928.57,900.35,905.26
2018-12-10,904.43,906.48,887.54,898.91
2018-12-11,907.99,913.31,891.8,897.59
2018-12-12,906.04,918.03,905.05,906.98
2018-12-13,907.96,910.04,891.07,892.11
2018-12-14,885.93,894.56,875.54,878.11
2018-12-17,875.85,881.99,854,857.58
2018-12-18,863.36,872.94,856.89,858.86
2018-12-19,859.66,869.16,837.02,840.46
2018-12-20,838.59,842.53,820.17,828.1
2018-12-21,828.6,835.32,807.64,809.61
2018-12-24,804.68,810.09,793.86,793.86
2018-12-26,797.21,832.27,793.9,831.88
2018-12-27,821.79,835.47,808.27,835.37
2018-12-28,837.31,851.55,831.95,840.21
2018-12-31,844.13,844.94,832.36,844.94
2019-01-02,835.5,851.67,829.93,848.33
2019-01-03,843.49,846.53,829.98,832.81
2019-01-04,841.81,863.96,841.74,862.32
2019-01-07,862.72,879.01,860.37,874.48
2019-01-08,881.15,887.51,875.38,887.5
2019-01-09,890.13,898.93,888.76,896.69
2019-01-10,891.5,899.75,887.69,899.43
2019-01-11,895.85,902.42,894.95,902.03
2019-01-14,896.75,900.78,892.78,894.06
2019-01-15,895.01,899.91,891.57,899.77
2019-01-16,900.92,909.19,900.66,906.84
2019-01-17,903.19,917.36,902.54,915.13
2019-01-18,917.48,927.83,916.78,924.28
2019-01-22,919.19,921.14,904.87,908.96
2019-01-23,912.28,915.94,901.92,907.18
2019-01-24,907.21,914.32,906.67,912.68
2019-01-25,917.67,924.69,917.67,922.98
2019-01-28,916.06,920.18,910.69,917.07
2019-01-29,918.5,920.19,915.3,917.07
2019-01-30,921.13,929.36,914.78,926.29
2019-01-31,925.78,934.47,924.77,934.12
2019-02-01,934.56,936.14,929.15,933.58
2019-02-04,933.32,944.81,931.1,944.81
2019-02-05,944.94,948.45,940.08,945.89
2019-02-06,944.97,945.72,941.28,944.32
2019-02-07,940.66,941.91,928.98,935.46
2019-02-08,931.63,935.67,928.17,934.59
2019-02-11,936.08,943.41,933.27,943.25
2019-02-12,947.25,955.53,947.25,955.31
2019-02-13,955.85,961.09,954.43,959.1
2019-02-14,955.53,965.69,954.04,961.15
2019-02-15,965.5,975.96,964.21,975.24
2019-02-19,973.18,983.37,971.9,980.86
2019-02-20,980.72,988.86,979.79,987.87
2019-02-21,986.83,986.83,978.87,982.95
2019-02-22,985.17,987.37,981.57,987.29
2019-02-25,990.87,994,984.52,984.53
2019-02-26,982.84,984.23,975.74,975.84
2019-02-27,974.39,977.26,969.81,976.89
2019-02-28,975.94,976.78,970.43,973.71
2019-03-01,978.61,980.64,971.15,978.79
2019-03-04,980.23,981.13,963.19,969.12
2019-03-05,969.33,969.33,963.94,964.83
2019-03-06,964.97,964.97,945.35,945.78
2019-03-07,945.2,945.2,934.58,935.73
2019-03-08,930.5,935.99,927.95,934.18
2019-03-11,936.25,949.36,936.16,949.24
2019-03-12,950.38,952.35,945.8,948.04
2019-03-13,950.37,956.39,950.31,951.5
2019-03-14,950.86,951.69,946.41,946.8
2019-03-15,947.46,954.32,945.27,947.25
2019-03-18,948.15,956.71,946.28,954.97
2019-03-19,958.21,958.89,946.04,947.56
2019-03-20,946.8,953.45,935.97,940.28
2019-03-21,938.08,957.41,937.54,952.13
2019-03-22,947.32,947.47,918.05,918.09
2019-03-25,917.18,928.16,911.36,922.32
2019-03-26,927,936.8,926.09,930.71
2019-03-27,930.44,933.38,919.66,930.12
2019-03-28,931.46,939.12,928.24,938.65
2019-03-29,942.95,945.79,934.69,939.3
2019-04-01,944.03,951.56,944.03,951.15
2019-04-02,950.98,950.98,942.22,946.53
2019-04-03,952.44,955.91,948,950.39
2019-04-04,950.39,957.68,950.33,957.65
2019-04-05,959.34,966.71,959.34,966.15
2019-04-08,964.29,964.99,960.17,964.85
2019-04-09,962.26,962.99,951.88,952.93
2019-04-10,954.39,968.37,954.39,967.44
2019-04-11,968.43,969.05,964.45,965.77
2019-04-12,970.41,972.91,966.26,969.91
2019-04-15,971.08,972.6,963.48,966.08
2019-04-16,968.86,970.99,966.23,970.12
2019-04-17,972.59,973.61,960.33,964.55
2019-04-18,962.41,965.81,958.15,962.66
2019-04-22,961.51,961.51,953.13,957.25
2019-04-23,958.48,973.85,957.98,971.62
2019-04-24,971.22,977.14,970.28,973.85
2019-04-25,971.2,971.2,958.02,964.06
2019-04-26,964.31,973.02,962.13,972.87
2019-04-29,973.54,980.72,973.35,976.96
2019-04-30,977.88,978.35,968.33,975.06
2019-05-01,976.62,977.81,966.39,966.76
2019-05-02,964.6,973.69,960.07,969.1
2019-05-03,972.05,989.41,972.05,989.22
2019-05-06,976.1,991.44,973.47,989.32
2019-05-07,982.06,983.67,963.93,971.02
2019-05-08,969.7,973.15,963.47,963.63
2019-05-09,957.44,964.14,948.51,962.41
2019-05-10,958.89,965.58,947.04,964.29
2019-05-13,950.34,950.34,932.52,934.68
2019-05-14,937.25,948.08,936.33,944.77
2019-05-15,937.94,947.78,936.19,946.06
2019-05-16,947.03,955.95,947.03,949.34
2019-05-17,942.95,948.69,933.58,934.56
2019-05-20,928.6,933.63,925.79,928.23
2019-05-21,932.3,941.04,932.3,939.63
2019-05-22,936.18,936.59,927.77,930.24
2019-05-23,922.38,922.38,904.74,909.45
2019-05-24,914.52,918.85,911.77,917.54
2019-05-28,918.65,921.36,911.71,911.79
2019-05-29,906.33,906.33,897.58,904.09
2019-05-30,905.58,911.04,896.77,901.32
2019-05-31,891.46,892.78,885.7,888.72
2019-06-03,888.96,897.83,887.5,894.52
2019-06-04,902.82,919.01,902.82,918.89
2019-06-05,921.13,922.06,908.14,916.22
2019-06-06,915.93,918.16,904.32,913.42
2019-06-07,915.9,923.44,914.97,919.89
2019-06-10,924,933.38,923.87,926.6
2019-06-11,932.19,935.04,920.44,924.04
2019-06-12,922.14,924.01,918.44,921.83
2019-06-13,925.52,932.63,925.39,932.22
2019-06-14,930.81,930.81,923.54,923.57
2019-06-17,924.55,929.19,923.48,924.01
2019-06-18,928.81,942.63,928.81,936.03
2019-06-19,936.38,938.8,933.84,938.16
2019-06-20,946.13,948,939.96,945.14
2019-06-21,941.29,942.7,934.54,937.05
2019-06-24,938.24,938.97,926.54,926.59
2019-06-25,927.19,928.58,921.79,922.19
2019-06-26,925.53,928.37,922.42,922.64
2019-06-27,924.67,940.34,924.67,940.34
2019-06-28,942.59,955.1,942.59,953.25
2019-07-01,962.35,967.46,950.27,954.83
2019-07-02,954.39,954.39,943.25,948.46
2019-07-03,950.9,955.14,949.89,954.92
2019-07-05,951.55,958.48,946.45,958.42
2019-07-08,955.05,955.94,947.16,948.66
2019-07-09,945.2,947.1,942.31,946.94
2019-07-10,951.2,953.76,945.8,948.75
2019-07-11,949.94,950.71,939.98,944.35
2019-07-12,945.72,955.78,944.47,952.53
2019-07-15,954.19,955.42,944.17,946.96
2019-07-16,946.05,953.06,944.12,948.23
2019-07-17,947.61,947.61,939.05,940.88
2019-07-18,940.22,944.34,937.59,942.66
2019-07-19,942.26,948.68,940.2,940.44
2019-07-22,942.12,945.51,937.26,938.25
2019-07-23,941.79,947,939.37,946.92
2019-07-24,943.96,963.9,943.68,962.84
2019-07-25,962.06,963.18,951.86,953.1
2019-07-26,955.85,964.35,955.41,962.51
2019-07-29,962.02,962.94,955.15,957.27
2019-07-30,952.42,968.18,950.46,967.7
2019-07-31,969.14,977.96,958.4,963.4
2019-08-01,964.67,971.28,945.12,948.24
2019-08-02,944.65,944.65,930.79,938.14
2019-08-05,927.47,927.47,901.75,911.71
2019-08-06,916.84,922.6,909.91,921.79
2019-08-07,914.16,925.16,908.72,922.68
2019-08-08,927.2,943.04,927.2,942.35
2019-08-09,940.4,940.4,928.81,930.75
2019-08-12,926.26,926.26,918.79,920.62
2019-08-13,918.9,939.57,917.9,929.89
2019-08-14,918.02,918.02,900.8,902.75
2019-08-15,904.86,905.06,895.9,899.48
2019-08-16,905.15,920.83,905.15,919.62
2019-08-19,929.46,934.39,928.55,929.36
2019-08-20,927.1,927.1,920.69,920.86
2019-08-21,928.82,929.19,925.62,928.11
2019-08-22,930.32,932.48,922.06,925.35
2019-08-23,920.5,925.03,894.72,896.5
2019-08-26,904.38,906.37,900.24,905.91
2019-08-27,912.1,912.1,894.2,895.22
2019-08-28,892.82,910.39,891.6,906.02
2019-08-29,914.12,921.75,914.12,920.04
2019-08-30,924.41,925.43,914.85,918.74
2019-09-03,913.07,914.96,902.43,905.97
2019-09-04,913.27,916.73,910.7,914.47
2019-09-05,924.22,940.36,923.65,932.4
2019-09-06,933.77,936.66,929.7,930.11
2019-09-09,932.71,943.6,930.9,943.39
2019-09-10,942.52,955.27,938.14,954.91
2019-09-11,957.51,975.46,952.59,974.99
2019-09-12,975.39,978.59,965.21,974.43
2019-09-13,978.65,983.13,975.13,975.95
2019-09-16,973.43,982.98,972.84,979.19
2019-09-17,976.05,977.03,970.09,976.6
2019-09-18,976.06,976.06,962.95,970.34
2019-09-19,972.53,977.88,964.79,965.34
2019-09-20,965.97,969.54,958.17,962.11
2019-09-23,958.31,966.5,957.18,962.44
2019-09-24,964.33,965.7,948.45,950.06
2019-09-25,950.11,964.43,949.51,962.76
2019-09-26,961.36,961.59,949.98,952.48
2019-09-27,954.31,957.75,942.26,946.31
2019-09-30,947.62,952.54,944.97,947.72
2019-10-01,951.93,958.34,926.66,929.27
2019-10-02,922.81,923.5,912.94,919.11
2019-10-03,916.19,922.16,906.71,921.11
2019-10-04,922.78,930.53,918.66,930.46
2019-10-07,927.92,935.15,924.01,928.71
2019-10-08,920.44,920.49,912.25,912.64
2019-10-09,919,919.66,914.13,916.17
2019-10-10,918.12,923.33,916.45,918.36
2019-10-11,929.21,945.59,929.21,935.6
2019-10-14,932.14,933.11,926.79,932.17
2019-10-15,934.38,946.41,932.27,942.32
2019-10-16,940.74,949.08,940.74,945.05
2019-10-17,949.28,956.11,948.42,955.41
2019-10-18,950.84,955.22,943.87,950.37
2019-10-21,957.08,964.24,957.08,958.85
2019-10-22,960.68,965.38,955.53,961.41
2019-10-23,960.43,963.96,957.29,963.82
2019-10-24,966.51,966.51,957.31,961.55
2019-10-25,961.29,970.6,960.58,968.12
2019-10-28,971.59,980.44,971.54,976.54
2019-10-29,974.38,983.06,973.92,980.36
2019-10-30,978.78,979.24,968.61,975.91
2019-10-31,972.19,972.19,958.91,965.35
2019-11-01,970.4,980.79,970.01,980.42
2019-11-04,987.38,990.29,984.67,988.81
2019-11-05,991.16,997.05,989.21,990.18
2019-11-06,988.19,989.19,982.42,984.54
2019-11-07,992.11,996.68,984.97,987.52
2019-11-08,985.27,989.27,982.49,988.56
2019-11-11,983.42,986.38,981.57,985.62
2019-11-12,986.88,991.52,984.02,985.47
2019-11-13,979.18,981.69,975.2,979.62
2019-11-14,978.3,982.9,976.7,977.88
2019-11-15,983.75,984.12,977.82,982.71
2019-11-18,980.81,980.81,976.34,978.66
2019-11-19,982.44,983.42,977.47,980.21
2019-11-20,975.8,982.3,969.3,974.03
2019-11-21,976.54,976.55,967.08,969.46
2019-11-22,973.64,973.74,967.64,972.13
2019-11-25,976.8,998.1,976.61,995.86
2019-11-26,995.41,1000.84,993.55,995.57
2019-11-27,997.82,1001.13,996.65,999.99
2019-11-29,996.14,998.36,992.88,993.51
2019-12-02,994.94,994.95,980.69,981.57
2019-12-03,972.98,977.93,968.87,977.51
2019-12-04,981.38,989.24,981.38,985.29
2019-12-05,987.87,991.09,985.38,988.01
2019-12-06,996.02,1006.07,995.96,1002.13
2019-12-09,999.71,1002.71,998.96,999.06
2019-12-10,998.14,1001.44,996.15,998.87
2019-12-11,999.52,1000.31,995.07,999.04
2019-12-12,999.27,1015.3,997.7,1009.59
2019-12-13,1008.34,1012.19,999.96,1002.79
2019-12-16,1008.63,1015.7,1007.58,1007.93
2019-12-17,1010.05,1015.8,1009.18,1015.72
2019-12-18,1017.46,1020.89,1013.85,1019.53
2019-12-19,1019.81,1022.5,1018.08,1022.44
2019-12-20,1024.89,1026.15,1021.66,1022.88
2019-12-23,1024.68,1024.99,1018.63,1022.67
2019-12-24,1024,1024.7,1022.39,1024.69
2019-12-26,1025.76,1026.04,1021.65,1023.7
2019-12-27,1025.73,1025.89,1017.34,1018.87
2019-12-30,1019.86,1022.39,1014.03,1018.02
2019-12-31,1015.06,1024.55,1014.73,1021.18
2020-01-02,1026.94,1027.08,1012.4,1020.83
2020-01-03,1012.26,1021.73,1011.31,1020.93
2020-01-06,1014.3,1021.02,1009.85,1019.76
2020-01-07,1017.1,1017.7,1012.56,1014.09
2020-01-08,1013.71,1019.95,1013.66,1016.51
2020-01-09,1020.12,1020.65,1014.9,1015.79
2020-01-10,1016.13,1016.15,1006.82,1010.84
2020-01-13,1011.02,1020.46,1008.29,1020.33
2020-01-14,1019.59,1029.19,1016.52,1023.68
2020-01-15,1021.73,1031.15,1021.34,1027.61
2020-01-16,1034.44,1043.68,1034.11,1041.03
2020-01-17,1046.34,1046.34,1037.6,1039.28
2020-01-21,1035.43,1035.43,1027.99,1029.72
2020-01-22,1033.11,1034.84,1028.34,1029.52
2020-01-23,1027.57,1032.3,1018.87,1031.47
2020-01-24,1033.48,1033.48,1010.16,1015.98
2020-01-27,1003.18,1009.3,996.77,1003.93
2020-01-28,1009.43,1014.67,1008.05,1012.23
2020-01-29,1014.14,1016.33,1004.28,1004.42
2020-01-30,998.66,1003.47,992.64,1003.03
2020-01-31,998.35,998.78,977.68,979.84
2020-02-03,983.45,993.59,983.45,988.83
2020-02-04,999.32,1005.05,999.32,1001.12
2020-02-05,1009.61,1021.19,1008.62,1020.2
2020-02-06,1024.13,1024.84,1016.37,1016.66
2020-02-07,1013.29,1013.29,999.9,1002.05
2020-02-10,1000.29,1005.64,999.44,1005.6
2020-02-11,1010.79,1019.18,1009.81,1012.97
2020-02-12,1018.41,1020.4,1015.82,1019.72
2020-02-13,1015.6,1024.89,1014.13,1023.47
2020-02-14,1023.64,1023.64,1015.37,1018.27
2020-02-18,1016.12,1017.59,1007.72,1012.67
2020-02-19,1015.22,1019.33,1013.51,1016.31
2020-02-20,1014.36,1023.21,1010.71,1020.96
2020-02-21,1019.37,1019.37,1006.26,1009.62
2020-02-24,990.08,990.08,975.2,980.05
2020-02-25,982.99,983.43,944.49,946.92
2020-02-26,950.42,957.06,934.38,935.03
2020-02-27,921.7,933.63,898.19,899.84
2020-02-28,885.24,893.25,869.24,884.78
2020-03-02,888.03,907.98,876.06,907.89
2020-03-03,908.19,922.78,879.73,888.6
2020-03-04,899.36,916.47,892.39,916.47
2020-03-05,901.56,901.56,873.87,883.67
2020-03-06,866.82,875.8,848.02,867.2
2020-03-09,841.25,841.25,782.37,783.53
2020-03-10,800.36,807.85,770.17,806.03
2020-03-11,788.92,789.16,747.56,757.53
2020-03-12,733.95,733.95,671.07,671.3
2020-03-13,692.1,725.46,666.18,725.46
2020-03-16,704.65,704.65,628.11,629.36
2020-03-17,636.77,670.06,612.61,670.06
2020-03-18,649.4,649.4,582.41,600.82
2020-03-19,598.9,643.9,585.07,635.19
2020-03-20,639.04,652.15,601.66,604.59
2020-03-23,606.14,607.18,577.38,595.67
2020-03-24,616.81,649.34,616.81,649.32
2020-03-25,651.08,681.96,634.81,655.4
2020-03-26,662.19,701.58,662.19,700.66
2020-03-27,681.41,689.03,665.03,669.88
2020-03-30,672.34,686.34,660.64,685.32
2020-03-31,682.74,691.24,671.95,684.84
2020-04-01,663.17,663.17,630.15,635.66
2020-04-02,631.56,657.06,627.26,645.29
2020-04-03,640.98,645.26,610.39,622.35
2020-04-06,645.21,675.91,645.21,674.65
2020-04-07,692.62,709.88,673.13,677.65
2020-04-08,687.81,711.91,680.86,707.08
2020-04-09,722.61,745.16,722.61,743.23
2020-04-13,740.66,740.66,711.24,718.35
2020-04-14,732.89,741.39,722.34,731.1
2020-04-15,711.83,711.83,691.75,695.73
2020-04-16,697.35,704.15,677.65,691.42
2020-04-17,707.72,724.54,707.72,722.58
2020-04-20,710.97,719.95,701.83,708.12
2020-04-21,692.85,698.33,685.63,692.66
2020-04-22,705.6,709.64,695.76,698.74
2020-04-23,700.86,717.88,700.86,707.49
2020-04-24,711.78,719.55,704.3,715.14
2020-04-27,720.35,751.16,720.35,745.84
2020-04-28,760.94,769.02,750.63,761.08
2020-04-29,780.7,810.26,778.49,802.96
2020-04-30,791.71,791.71,770.15,771.11
2020-05-01,756.28,756.28,730.06,740.02
2020-05-04,730.49,739.11,721.72,736.02
2020-05-05,747.18,759.81,736.73,738.71
2020-05-06,742.07,747.26,728.43,729.41
2020-05-07,738.86,745.8,735.98,740.46
2020-05-08,752.44,770.87,752.44,770.87
2020-05-11,764.21,766.27,747.96,756.76
2020-05-12,758.74,761.23,728.5,728.74
2020-05-13,724.77,724.77,691.01,700.59
2020-05-14,688.19,703.17,667.48,703.17
2020-05-15,700.85,715.7,695.16,712.38
2020-05-18,733.69,766.71,733.69,763.72
2020-05-19,760.75,766.86,747.55,747.78
2020-05-20,758.44,774.89,758.44,771.25
2020-05-21,769.96,776.55,763.84,771.41
2020-05-22,774.44,775.58,763.86,775.34
2020-05-26,796.53,811.37,796.53,806.47
2020-05-27,820.44,839.74,806.23,837.98
2020-05-28,844.72,846.92,808.79,811.49
2020-05-29,804.05,807.13,791.94,803.11
2020-06-01,805.24,821.52,803.54,811
2020-06-02,817.24,823.81,812.74,820.26
2020-06-03,833.24,854.4,833.24,849.27
2020-06-04,843.89,866.95,839.86,861.45
2020-06-05,889.04,911.53,889.04,899.33
2020-06-08,910.8,919.91,908.41,917.81
2020-06-09,902.99,904.82,886.84,894.77
2020-06-10,891.48,891.48,862.87,863.09
2020-06-11,832.8,832.8,791.34,792.25
2020-06-12,819.93,830.06,790.85,812.49
2020-06-15,790.4,835.67,783.83,829.29
2020-06-16,857.5,864.97,835.08,850.16
2020-06-17,852.39,852.39,831.31,832.2
2020-06-18,824.25,838.7,821.71,829.29
2020-06-19,836.89,839.57,814.22,818.76
2020-06-22,814.78,825.18,806.5,825.13
2020-06-23,834.04,837.4,824.38,828.1
2020-06-24,818.91,818.91,789.51,798.27
2020-06-25,793.2,812.01,789.62,812
2020-06-26,806.29,806.29,787.46,788.69
2020-06-29,796.16,823.76,794.11,820.26
2020-06-30,816.81,833.72,815.92,831.89
2020-07-01,832.98,839.87,817.6,819.82
2020-07-02,832.93,841.66,821.96,823.95
2020-07-06,836.36,842.94,828.49,831.89
2020-07-07,825.56,828.72,813.22,815.23
2020-07-08,814.33,822.69,803.9,818.56
2020-07-09,817.5,817.74,792.12,799.86
2020-07-10,800.68,817.55,799.25,817.37
2020-07-13,824.08,834.63,809.17,809.47
2020-07-14,808.26,823.2,805.79,822.99
2020-07-15,837.67,857.53,837.67,853.1
2020-07-16,848.17,852.71,842.4,847.31
2020-07-17,847.91,853.43,842.7,847.18
2020-07-20,845.08,846.81,838.08,841.87
2020-07-21,848.34,863.01,848.34,859.38
2020-07-22,855.25,864.36,853.93,860.64
2020-07-23,860.08,873.52,857.4,866.14
2020-07-24,862.73,862.73,850.38,851.59
2020-07-27,851.93,861.98,848.15,861.83
2020-07-28,859.83,864.5,855.14,855.41
2020-07-29,858.8,878.54,858.8,877.44
2020-07-30,868.31,873.55,860.86,871.44
2020-07-31,869.42,870.92,849.27,865.38
2020-08-03,868.55,877.62,864.68,876.19
2020-08-04,874.14,881.24,871.31,881.14
2020-08-05,888.35,900.98,887.54,900.61
2020-08-06,900.08,900.45,891.77,896
2020-08-07,894.77,911.78,893.35,911.67
2020-08-10,914.1,927.27,914.1,920.49
2020-08-11,929.14,937.09,916.32,919.79
2020-08-12,928.61,931.2,917.09,924.17
2020-08-13,919.97,924.72,915.09,917.57
2020-08-14,913.16,922.1,910.62,917.9
2020-08-17,919.1,920.26,913.42,919.09
2020-08-18,918.24,918.24,905.71,907.13
2020-08-19,907.69,917.22,906.03,908.43
2020-08-20,901.11,906.48,897.94,900.74
2020-08-21,897.44,899.53,889.38,894.74
2020-08-24,899.66,909.75,896.62,909.73
2020-08-25,913.48,914.57,902.4,910.35
2020-08-26,909.46,910.34,901.48,902.38
2020-08-27,905.31,912.14,900.7,905.46
2020-08-28,909.01,912.02,905.06,912.02
2020-08-31,910.49,910.49,898.79,898.79
2020-09-01,896.27,909.39,893.49,909.34
2020-09-02,910.43,922.22,906.41,920.2
2020-09-03,919.62,920.52,892.29,896.17
2020-09-04,904.31,907.73,876.56,891.81
2020-09-08,885.08,885.08,869.78,870.5
2020-09-09,875.55,883.24,872.1,879.29
2020-09-10,882.12,886.66,867.49,867.53
2020-09-11,870.13,872.39,855.28,861.93
2020-09-14,867.29,878.44,867.11,877.1
2020-09-15,881.73,885.78,875.59,876.74
2020-09-16,880.38,894.25,879.75,882.78
2020-09-17,874.52,879.83,867.14,875.86
2020-09-18,879.91,883.88,861.39,870.57
2020-09-21,858.18,858.18,831.28,840.53
2020-09-22,842.7,847.39,835.54,846.18
2020-09-23,846.82,853.29,822.53,822.63
2020-09-24,823.12,839.97,814.65,826.8
2020-09-25,823.38,838.12,822.06,834.93
2020-09-28,843.95,861.7,843.95,858.07
2020-09-29,857.47,858.74,844.89,853.35
2020-09-30,854.88,868.78,849.63,855.27
2020-10-01,858.65,867.89,853.64,867.47
2020-10-02,854.52,879.62,848.63,876.58
2020-10-05,882.83,897.38,882.83,896.44
2020-10-06,902.43,919.38,895.26,895.26
2020-10-07,902.32,911.89,901.99,908.49
2020-10-08,915.64,922.85,912.32,922.07
2020-10-09,928.48,932.54,922.37,926.19
2020-10-12,927.44,934.55,925.55,932.78
2020-10-13,926.83,926.83,919.4,922.27
2020-10-14,924.11,930.28,917.03,917.35
2020-10-15,908.05,930.99,904.66,929.57
2020-10-16,928.45,931.92,923.71,923.71
2020-10-19,926.86,931.8,912.02,913.09
2020-10-20,919.16,928.26,917.81,919.25
2020-10-21,920.72,923.04,914.86,915.07
2020-10-22,917.75,930.16,914.79,928.92
2020-10-23,933.41,935.76,925.75,933.72
2020-10-26,924.87,924.87,903.21,913.96
2020-10-27,913.45,914.78,901.87,901.87
2020-10-28,887.24,888.91,874.27,874.84
2020-10-29,874.09,891.52,869.24,888.66
2020-10-30,885.72,889.6,869.16,876.59
2020-11-02,885.43,895.44,883.66,895.39
2020-11-03,906.46,923.04,906.46,918.9
2020-11-04,910.61,920.19,901.61,909.54
2020-11-05,914.36,938.21,914.36,934.94
2020-11-06,938.85,939.3,924.74,925.22
2020-11-09,968.71,1000.58,968.71,970.41
2020-11-10,976.75,1000.12,975.95,996
2020-11-11,999.8,1001.13,981.13,989.44
2020-11-12,982.54,982.54,959.97,968.5
2020-11-13,975.55,998.21,975.55,994.29
2020-11-16,1008.32,1024.16,1008.03,1023.52
2020-11-17,1015.75,1031.44,1004.38,1028.57
2020-11-18,1032.02,1037.26,1015.32,1015.33
2020-11-19,1013.15,1022.32,1006.37,1021.83
2020-11-20,1017.06,1022.18,1013.44,1020.23
2020-11-23,1028.05,1048.12,1028.05,1043.03
2020-11-24,1053.31,1074.5,1053.31,1069.41
2020-11-25,1065.31,1065.31,1052.49,1060.05
2020-11-27,1060.04,1061.94,1052.08,1059.67
2020-11-30,1056.4,1056.4,1032.86,1034.51
2020-12-01,1045.15,1054.3,1040.76,1046.75
2020-12-02,1044.21,1054.51,1038.26,1051.69
2020-12-03,1054.45,1066.52,1053.49,1059.03
2020-12-04,1064.69,1085.81,1064.69,1085.44
2020-12-07,1083.72,1083.83,1075.7,1081.04
2020-12-08,1075.48,1091.18,1074.03,1090.78
2020-12-09,1097.49,1103.95,1082.53,1089.84
2020-12-10,1083.69,1096.62,1080.58,1095.22
2020-12-11,1089.1,1095.37,1077.65,1086.59
2020-12-14,1093.22,1100.46,1083.05,1083.05
2020-12-15,1090,1112,1089.28,1111.67
2020-12-16,1114.14,1114.14,1102.65,1105.53
2020-12-17,1108.42,1116.86,1105.39,1116.74
2020-12-18,1118.32,1122.8,1106.18,1108.16
2020-12-21,1098.24,1105.49,1087.78,1104.6
2020-12-22,1106.24,1111.85,1102,1109.45
2020-12-23,1114.08,1124.52,1114.08,1121.74
2020-12-24,1124.82,1126.31,1116.55,1121.51
2020-12-28,1127.61,1133.23,1124.41,1124.94
2020-12-29,1127.02,1129.25,1101.52,1107.35
2020-12-30,1108.55,1122.36,1108.55,1118.01
2020-12-31,1116.79,1122.69,1110.45,1118.93
2021-01-04,1123.86,1128.8,1094.37,1106.93
2021-01-05,1106.18,1139.04,1106.18,1131.03
2021-01-06,1139.7,1196.24,1139.7,1185.02
2021-01-07,1189.56,1200.86,1189.56,1199.81
2021-01-08,1204.24,1205.66,1176.46,1190.26
2021-01-11,1182.45,1195.25,1174.23,1195.22
2021-01-12,1198.58,1215.91,1198.58,1215.46
2021-01-13,1214.47,1217.02,1203,1205.16
2021-01-14,1210.99,1237.54,1210.99,1232.7
2021-01-15,1226.49,1226.49,1201.38,1211.91
2021-01-19,1217.79,1227.43,1215.44,1224.3
2021-01-20,1226.73,1237.2,1221.41,1229.82
2021-01-21,1231.89,1233.83,1214.71,1216.23
2021-01-22,1208.52,1232.01,1202.01,1231.7
2021-01-25,1233.39,1258.83,1220.69,1232.83
2021-01-26,1238.9,1243.92,1222.89,1233.22
2021-01-27,1237.23,1242.22,1217.41,1229.29
2021-01-28,1233.66,1245.7,1201.62,1206.78
2021-01-29,1206.84,1224.34,1184.02,1188.71
2021-02-01,1192.24,1212.79,1182.12,1210.25
2021-02-02,1210.27,1220.14,1202.59,1212.08
2021-02-03,1214.31,1218.95,1202.56,1217.59
2021-02-04,1219.44,1238.28,1219.44,1238.28
2021-02-05,1244.35,1252.77,1238.89,1252.75
2021-02-08,1256.86,1287.27,1256.86,1287.27
2021-02-09,1286.25,1300.67,1279.69,1295.39
2021-02-10,1299.57,1305.5,1282.89,1290.93
2021-02-11,1293.43,1304.97,1273.97,1295.81
2021-02-12,1292.74,1299.16,1287.09,1297.9
2021-02-16,1301.17,1309.05,1289.15,1293.88
2021-02-17,1289.3,1290.01,1272.76,1286.82
2021-02-18,1282.23,1282.23,1262.92,1267.12
2021-02-19,1269.85,1293.55,1269.85,1288.77
2021-02-22,1286.16,1305.14,1281.2,1296.51
2021-02-23,1290.92,1294.47,1262.96,1288.53
2021-02-24,1293.16,1325.66,1293.16,1323.76
2021-02-25,1329.48,1330.55,1281.81,1283.73
2021-02-26,1284.66,1297.33,1261.33,1278.56
2021-03-01,1290.35,1320.43,1290.35,1317.58
2021-03-02,1316.56,1318.04,1294.58,1294.68
2021-03-03,1298.27,1318.56,1293.79,1297.47
2021-03-04,1296.2,1305.77,1251.39,1272.27
2021-03-05,1284.34,1303.12,1249.4,1302.12
2021-03-08,1307.89,1338.39,1307.08,1327.82
2021-03-09,1334.82,1352.27,1329.81,1339.99
2021-03-10,1349.82,1372.87,1349.51,1366.99
2021-03-11,1371.92,1385.65,1371.13,1385.65
2021-03-12,1385.68,1399.31,1383.22,1397.66
2021-03-15,1396.71,1397.12,1384.47,1396.7
2021-03-16,1392.69,1392.69,1369.26,1373.56
2021-03-17,1370.67,1383.39,1360.68,1381.46
2021-03-18,1379.63,1391.31,1346.2,1350.74
2021-03-19,1349.42,1363.6,1333.21,1355.09
2021-03-22,1356.48,1357.91,1330.51,1335.82
2021-03-23,1326.79,1326.79,1282.66,1289.25
2021-03-24,1298.01,1317.18,1266.79,1266.83
2021-03-25,1260.22,1305.54,1250.52,1299.99
2021-03-26,1311.02,1331.26,1307.16,1331.26
2021-03-29,1326.36,1339.6,1296.76,1296.8
2021-03-30,1297.55,1320.55,1295.99,1316.21
2021-03-31,1317.85,1332.26,1315.46,1319.35
2021-04-01,1324.97,1340.3,1324.97,1340.3
2021-04-05,1345.85,1352.38,1337.91,1346.01
2021-04-06,1346.09,1357.43,1342.68,1343.93
2021-04-07,1343.84,1345.04,1322.06,1325.31
2021-04-08,1327.97,1332.71,1315.3,1332.13
2021-04-09,1332.49,1336.29,1326.12,1334.56
2021-04-12,1336.16,1338.01,1327.69,1335.39
2021-04-13,1334.13,1335.2,1315.66,1326.75
2021-04-14,1327.53,1351.69,1327.53,1339.36
2021-04-15,1344.42,1347.42,1331.81,1343.89
2021-04-16,1348.1,1352.73,1340.61,1347.95
2021-04-19,1345.83,1346.67,1324.45,1333.4
2021-04-20,1330.28,1330.28,1293.31,1303.7
2021-04-21,1302.37,1332.91,1297.81,1332.27
2021-04-22,1335.5,1345.31,1324.07,1325.84
2021-04-23,1329.35,1357.23,1327.9,1350.06
2021-04-26,1354.5,1364.47,1354.5,1357.2
2021-04-27,1360.39,1365.75,1356.22,1360.89
2021-04-28,1361.06,1365.82,1355.09,1363.05
2021-04-29,1369.94,1374.52,1354.13,1363.56
2021-04-30,1356.24,1360.99,1342.03,1345.54
2021-05-03,1352.74,1367.21,1351.28,1360.96
2021-05-04,1357.19,1357.19,1336.88,1354.41
2021-05-05,1357.8,1360.97,1342.89,1353.81
2021-05-06,1353.66,1361.67,1337.57,1361.61
2021-05-07,1359,1374.51,1355.46,1374.26
2021-05-10,1375.33,1378.44,1344.46,1344.46
2021-05-11,1331.77,1340.91,1314.63,1337.38
2021-05-12,1333.06,1334.89,1291.97,1294.4
2021-05-13,1296,1331.61,1296,1325.6
2021-05-14,1332.12,1355.43,1332.12,1354.82
2021-05-17,1351.08,1357.63,1338.81,1356.83
2021-05-18,1357.82,1361.66,1341.25,1341.76
2021-05-19,1328.04,1334.12,1308.8,1333.53
2021-05-20,1334.12,1340.03,1323.69,1337.78
2021-05-21,1345.06,1355.73,1339.64,1343.46
2021-05-24,1347.12,1355.42,1343.33,1349.63
2021-05-25,1352.13,1362.59,1334.14,1334.15
2021-05-26,1338.54,1363.35,1338.54,1362.6
2021-05-27,1367.85,1380.67,1367.85,1376.13
2021-05-28,1380.23,1382.19,1366.4,1371.94
2021-06-01,1374.83,1396.55,1374.83,1393.44
2021-06-02,1395.24,1396.59,1385.65,1392.43
2021-06-03,1388.13,1388.13,1369.24,1381.25
2021-06-04,1384.26,1387.3,1376.47,1383.8
2021-06-07,1385.42,1398.61,1385.42,1397.56
2021-06-08,1399.27,1417.45,1397.26,1414.12
2021-06-09,1415.12,1416.15,1401.2,1401.91
2021-06-10,1405.44,1407.56,1381.92,1382.7
2021-06-11,1385.87,1396.25,1385.87,1396.25
2021-06-14,1397.83,1402.18,1383,1387.32
2021-06-15,1388.17,1391.68,1375.94,1390.45
2021-06-16,1387.56,1394.15,1378.27,1389.57
2021-06-17,1388.98,1390.16,1350.93,1364.06
2021-06-18,1360.09,1360.09,1328.49,1330.67
2021-06-21,1337.04,1363.45,1337.04,1360.88
2021-06-22,1359.02,1369.76,1349.54,1367.38
2021-06-23,1369.89,1378.45,1368.72,1368.83
2021-06-24,1374.22,1388.89,1371.12,1387.46
2021-06-25,1390.03,1400.58,1388.58,1388.76
2021-06-28,1389.73,1390.32,1365.39,1374.93
2021-06-29,1376.83,1382.57,1367.76,1369.98
2021-06-30,1368.31,1377.98,1364.89,1374.84
2021-07-01,1381.23,1386.98,1377.32,1383.77
2021-07-02,1385.14,1386.67,1367.89,1369.68
2021-07-06,1369.55,1369.55,1336.89,1349.71
2021-07-07,1347.89,1355.42,1330.18,1341.03
2021-07-08,1327.12,1339.63,1306.03,1324.4
2021-07-09,1336.02,1359.63,1336.02,1359.58
2021-07-12,1355.43,1366.2,1349.33,1365.19
2021-07-13,1360.56,1360.56,1338.63,1338.99
2021-07-14,1343.76,1351.62,1322.72,1323.29
2021-07-15,1317.88,1322.19,1303.89,1316.23
2021-07-16,1322.97,1328.1,1295.96,1297.56
2021-07-19,1285.68,1289.18,1261.29,1273
2021-07-20,1277.06,1320.22,1277.06,1310.38
2021-07-21,1318.22,1338.77,1318.22,1332.98
2021-07-22,1331.17,1331.17,1304.54,1309.16
2021-07-23,1314.43,1319.58,1305.19,1318.56
2021-07-26,1321.07,1335.16,1321.07,1329.99
2021-07-27,1323.79,1323.79,1307.29,1318.72
2021-07-28,1323.44,1338.69,1310.52,1329.4
2021-07-29,1336.1,1353.18,1336.1,1344.64
2021-07-30,1342.36,1353.74,1336.76,1341.28
2021-08-02,1345.02,1366.05,1332.53,1334.95
2021-08-03,1337.19,1346.79,1321.11,1345.17
2021-08-04,1336.31,1339.26,1321.3,1321.77
2021-08-05,1327.25,1342.48,1327.25,1340.4
2021-08-06,1347.96,1359.18,1347.39,1356.27
2021-08-09,1352.45,1352.45,1341.57,1344.48
2021-08-10,1346.03,1359.93,1342.37,1357.11
2021-08-11,1357.95,1366.84,1350,1366.76
2021-08-12,1367.19,1367.48,1352.94,1359.4
2021-08-13,1359.66,1360.09,1348.56,1349.91
2021-08-16,1344.47,1347.96,1332.84,1343.09
2021-08-17,1335.24,1335.24,1309.64,1323.39
2021-08-18,1321.84,1332.91,1312.05,1312.82
2021-08-19,1304.39,1308.86,1292.37,1300.54
2021-08-20,1299.36,1322.43,1298.54,1320.96
2021-08-23,1326.6,1339.51,1326.6,1337.2
2021-08-24,1340.14,1348.52,1338.06,1346.55
2021-08-25,1347.52,1360.49,1344.74,1351.86
2021-08-26,1349.95,1351.87,1334.66,1335.85
2021-08-27,1338.35,1377.47,1338.35,1375.04
2021-08-30,1377.76,1379.97,1365.88,1366.59
2021-08-31,1366.42,1370.18,1358.66,1366.73
2021-09-01,1369.05,1375.01,1357.99,1371.33
2021-09-02,1374.97,1384.59,1373.2,1377.99
2021-09-03,1374.65,1375.47,1364.97,1369.73
2021-09-07,1368.98,1371.4,1356.19,1356.37
2021-09-08,1353.94,1353.94,1339.56,1344.46
2021-09-09,1342.99,1354.97,1340.48,1340.7
2021-09-10,1346.64,1350.77,1326.46,1326.93
2021-09-13,1332.7,1337.86,1324.11,1337.3
2021-09-14,1340.63,1342.37,1314.29,1319.26
2021-09-15,1320.72,1335.52,1318.59,1333.5
2021-09-16,1334.46,1337.21,1321.09,1329.45
2021-09-17,1330.43,1335.02,1319.1,1331.35
2021-09-20,1317.18,1317.18,1288.38,1305.42
2021-09-21,1311.85,1316.44,1295.6,1303.42
2021-09-22,1310.55,1334.62,1310.55,1324.2
2021-09-23,1329.76,1355.42,1329.76,1347.32
2021-09-24,1343.88,1353.42,1339.18,1344.76
2021-09-27,1347.95,1379.85,1347.95,1369.33
2021-09-28,1367.72,1368.34,1347.91,1349.47
2021-09-29,1352.47,1359.57,1348.08,1354.23
2021-09-30,1356.18,1361.45,1331.69,1331.69
2021-10-01,1337.17,1366.65,1331.47,1357.37
2021-10-04,1356.86,1362.32,1345.61,1351.72
2021-10-05,1354.39,1366.38,1349.69,1356.3
2021-10-06,1347.43,1347.43,1326.39,1345.6
2021-10-07,1352.87,1375.36,1352.87,1366.69
2021-10-08,1367.55,1370.8,1358.58,1358.65
2021-10-11,1360.44,1368.59,1349.58,1349.59
2021-10-12,1351,1358.62,1349.19,1354.25
2021-10-13,1354.78,1355.42,1340.42,1353.54
2021-10-14,1361.69,1371.68,1361.69,1370.25
2021-10-15,1379.17,1389.84,1363.91,1363.91
2021-10-18,1361.21,1371.1,1358.69,1367.74
2021-10-19,1371.22,1373.78,1362.83,1368.81
2021-10-20,1367.61,1380.41,1365.06,1378.31
2021-10-21,1377.63,1383.94,1371.41,1380.47
2021-10-22,1381.17,1387.51,1374.57,1381.14
2021-10-25,1382.73,1394.6,1380.58,1392.87
2021-10-26,1394.4,1395.59,1380.46,1380.48
2021-10-27,1377.73,1377.73,1353.21,1353.21
2021-10-28,1357.31,1379.42,1357.31,1378.71
2021-10-29,1376.81,1381.01,1370.01,1376.46
2021-11-01,1380.64,1411.01,1380.64,1410.24
2021-11-02,1410.21,1413.02,1403.66,1407.87
2021-11-03,1407.96,1444.85,1406.81,1437.95
2021-11-04,1441.75,1448.29,1429.88,1434.95
2021-11-05,1441.61,1470.67,1441.61,1465.74
2021-11-08,1468.41,1477.45,1463.1,1466.02
2021-11-09,1464.41,1466.83,1453.71,1462.32
2021-11-10,1459.37,1464.79,1442.85,1447.41
2021-11-11,1450.3,1462.5,1449.21,1457.03
2021-11-12,1458.1,1460.75,1454.44,1455.51
2021-11-15,1458.04,1462.39,1450.26,1455.8
2021-11-16,1454.86,1462.65,1449.43,1459.63
2021-11-17,1456.94,1456.94,1438.42,1444.45
2021-11-18,1445.66,1449.94,1428.34,1439.28
2021-11-19,1433.9,1433.9,1422.07,1423.25
2021-11-22,1428.57,1451.42,1428.57,1432.64
2021-11-23,1433.02,1440.54,1423.53,1433.01
2021-11-24,1426.4,1431.88,1420,1429.52
2021-11-26,1408.81,1408.81,1356.43,1376.33
2021-11-29,1386.98,1396.75,1365.85,1372.49
2021-11-30,1363.95,1363.95,1333.78,1343.15
2021-12-01,1359.05,1380.46,1322.59,1322.62
2021-12-02,1326.1,1363.86,1326.1,1360.01
2021-12-03,1363.84,1367.23,1332.61,1341.81
2021-12-06,1349.38,1383.56,1347.42,1374.16
2021-12-07,1383.69,1407.12,1383.69,1394.02
2021-12-08,1396.74,1405.57,1392.97,1400.5
2021-12-09,1394.06,1394.06,1377.34,1377.35
2021-12-10,1383.05,1388.82,1366.74,1377.61
2021-12-13,1373.64,1373.64,1350.08,1353.99
2021-12-14,1349.62,1366,1343.82,1346.07
2021-12-15,1345.73,1367.21,1329.72,1363.13
2021-12-16,1369.47,1374.3,1335.6,1340.9
2021-12-17,1340.49,1355.86,1325.49,1345.15
2021-12-20,1333.8,1333.8,1303.98,1324.88
2021-12-21,1332.62,1364.07,1332.62,1363.85
2021-12-22,1363.8,1379.13,1360.25,1378.93
2021-12-23,1382.28,1391.35,1382.28,1387.37
2021-12-27,1388.54,1407.76,1383.71,1407.29
2021-12-28,1405.75,1416.44,1400.92,1403
2021-12-29,1403.31,1410.21,1400.14,1408.81
2021-12-30,1408.37,1418.43,1401.57,1402.33
2021-12-31,1400.45,1407.31,1396.92,1401.71
2022-01-03,1405.79,1428.05,1405.79,1416.86
2022-01-04,1419.91,1431.58,1418.55,1426.13
2022-01-05,1427.52,1433.38,1390.48,1390.91
2022-01-06,1394.01,1408.8,1385.65,1400.02
2022-01-07,1399.47,1405.35,1384.38,1384.44
2022-01-10,1381.46,1381.46,1359.63,1379.07
2022-01-11,1380.72,1390.98,1365.63,1388.26
2022-01-12,1390.87,1398.6,1375.88,1381.88
2022-01-13,1386.11,1400.14,1377.87,1382.02
2022-01-14,1375.48,1388.39,1368.43,1388.27
2022-01-18,1384.7,1384.7,1350.25,1351.74
2022-01-19,1354.12,1357.18,1327.65,1328.24
2022-01-20,1329.98,1348.89,1298.67,1300.11
2022-01-21,1290.65,1318.08,1282.27,1282.27
2022-01-24,1260.41,1315.43,1252.83,1311.3
2022-01-25,1300.51,1312.84,1269.9,1296.67
2022-01-26,1306.41,1322.94,1265.46,1277.61
2022-01-27,1283.25,1297.87,1246.65,1252.49
2022-01-28,1252.75,1271.86,1231.92,1271.86
2022-01-31,1267.51,1299.23,1266.21,1299.23
2022-02-01,1300.06,1310.46,1282.1,1309.03
2022-02-02,1309.94,1313.43,1290.22,1302.37
2022-02-03,1297.19,1303.63,1282.15,1283.49
2022-02-04,1281.85,1292.67,1264.29,1283.62
2022-02-07,1283.04,1294.25,1279.81,1284.82
2022-02-08,1285.26,1309.4,1285.26,1307.7
2022-02-09,1312.96,1323.65,1312.96,1322.34
2022-02-10,1313.93,1333.9,1297.4,1304.02
2022-02-11,1305.18,1321.61,1291.47,1301.19
2022-02-14,1301.88,1311.65,1289.78,1296.59
2022-02-15,1301.35,1327.41,1301.35,1326.27
2022-02-16,1324.81,1333.53,1319.15,1329.69
2022-02-17,1324.97,1324.97,1300.65,1304.5
2022-02-18,1301.72,1313.44,1293.73,1297.92
2022-02-22,1296.06,1300.88,1273.09,1279.15
2022-02-23,1284.49,1293.33,1258.58,1260.43
2022-02-24,1232.95,1284.44,1230.92,1282.12
2022-02-25,1284.25,1310.78,1282.08,1310.76
2022-02-28,1303.98,1320.59,1297.9,1316.11
2022-03-01,1314,1317.94,1281.94,1291.11
2022-03-02,1296.18,1331.26,1296.18,1326.4
2022-03-03,1327.94,1331.49,1308.06,1316.98
2022-03-04,1309.47,1309.47,1287.8,1299.07
2022-03-07,1301.3,1301.86,1268.7,1269.49
2022-03-08,1272.52,1301.64,1269.79,1274.3
2022-03-09,1282.3,1306.35,1282.3,1301.23
2022-03-10,1293.78,1300.68,1282.11,1299.6
2022-03-11,1301.97,1310.2,1284.37,1284.7
2022-03-14,1285.69,1289.31,1264.36,1269.62
2022-03-15,1270.84,1284.27,1269.42,1282.98
2022-03-16,1289.79,1315.59,1286.14,1314.99
2022-03-17,1311.74,1331.84,1308.51,1331.05
2022-03-18,1330.32,1339.21,1321.7,1338.72
2022-03-21,1340.17,1347.52,1322.41,1329.77
2022-03-22,1334.06,1348.95,1329.03,1336.36
2022-03-23,1332.76,1332.76,1311.02,1311.95
2022-03-24,1314.83,1322.76,1311.17,1322.67
2022-03-25,1323.82,1332.12,1321.36,1331.02
2022-03-28,1328.19,1328.19,1312.33,1325.61
2022-03-29,1329.08,1360.95,1329.08,1357.33
2022-03-30,1357.19,1357.63,1328.43,1332.35
2022-03-31,1330.53,1338.36,1318.19,1318.54
2022-04-01,1321.32,1331.59,1316.74,1331.34
2022-04-04,1332.47,1332.99,1315.98,1326.33
2022-04-05,1326.2,1331.99,1293.99,1296.42
2022-04-06,1291.96,1291.96,1275.41,1281.32
2022-04-07,1281.7,1286.2,1265.35,1280.51
2022-04-08,1281.23,1287.43,1272.01,1272.84
2022-04-11,1270.06,1283.78,1264.05,1265.02
2022-04-12,1272.14,1293.36,1268.52,1271.92
2022-04-13,1273.66,1296.55,1273.66,1293.01
2022-04-14,1294.29,1300.81,1284.13,1284.28
2022-04-18,1282.7,1287.34,1273.94,1279.55
2022-04-19,1280.6,1308.04,1280.6,1303.8
2022-04-20,1308.12,1320.87,1308.12,1313.1
2022-04-21,1321.11,1326.44,1288.81,1292.39
2022-04-22,1288.39,1288.39,1259.56,1260.43
2022-04-25,1254.55,1265.33,1234.67,1264.45
2022-04-26,1257.78,1257.78,1226.45,1226.45
2022-04-27,1226.92,1235.6,1218.17,1221.94
2022-04-28,1229.68,1252.3,1213.66,1246.89
2022-04-29,1243.66,1251.35,1211.95,1214.72
2022-05-02,1215.12,1230.06,1198.02,1223.46
2022-05-03,1223.63,1239.66,1217.81,1234.43
2022-05-04,1238.69,1269.75,1225.27,1267.21
2022-05-05,1259.2,1259.2,1207.46,1221.76
2022-05-06,1218.81,1222.14,1196.06,1208.75
2022-05-09,1197.81,1197.81,1169.23,1174.41
2022-05-10,1183.17,1189.93,1146.34,1167.02
2022-05-11,1169.52,1189.71,1145.65,1147.42
2022-05-12,1144.44,1165.48,1138.91,1161.44
2022-05-13,1169.36,1197.01,1169.36,1189.33
2022-05-16,1187.78,1194.9,1178.8,1185.16
2022-05-17,1198.3,1220.91,1198.3,1220.91
2022-05-18,1211.57,1211.57,1174.99,1182.08
2022-05-19,1174.7,1190.86,1169.63,1176.31
2022-05-20,1183.19,1189.94,1147.06,1171.99
2022-05-23,1179.5,1190.39,1170.25,1184.5
2022-05-24,1178.35,1178.35,1148.39,1171.41
2022-05-25,1169.02,1201.6,1167.98,1195.42
2022-05-26,1201.57,1226.52,1201.57,1220.7
2022-05-27,1224.25,1248.94,1224.25,1248.94
2022-05-31,1244.6,1245.2,1228.18,1235.61
2022-06-01,1238.97,1242.68,1214.66,1231.51
2022-06-02,1232.6,1255.26,1230.83,1254.98
2022-06-03,1249.05,1249.05,1237.56,1243.51
2022-06-06,1249.92,1255.87,1245.4,1251.52
2022-06-07,1245.41,1265.52,1239.59,1265.26
2022-06-08,1261.46,1261.46,1239.4,1243.86
2022-06-09,1239.91,1239.91,1219.85,1220.04
2022-06-10,1210.35,1210.35,1184.92,1189.63
2022-06-13,1172.8,1172.8,1132.41,1136.54
2022-06-14,1139.64,1144.38,1123.98,1133.48
2022-06-15,1140.59,1157.41,1128.18,1143.4
2022-06-16,1125.93,1125.93,1081.87,1087.48
2022-06-17,1090.52,1108.35,1086.19,1095.12
2022-06-21,1106.38,1122.81,1103.14,1111.24
2022-06-22,1099.58,1116.46,1094.49,1108.31
2022-06-23,1109.9,1119.65,1100.44,1117.67
2022-06-24,1123.35,1152.32,1123.35,1152.32
2022-06-27,1158.1,1168.02,1150.73,1161.44
2022-06-28,1167.95,1176.91,1143.7,1143.82
2022-06-29,1143.93,1143.93,1121.75,1132.34
2022-06-30,1120.36,1139.06,1110.1,1127.97
2022-07-01,1125.45,1140.52,1114.47,1138.51
2022-07-05,1125.75,1140.13,1106.26,1140.07
2022-07-06,1137.12,1141.57,1115.88,1126.68
2022-07-07,1133.82,1149,1133.82,1146.56
2022-07-08,1145.98,1150.82,1135.35,1143.84
2022-07-11,1139.12,1139.26,1125.93,1128.35
2022-07-12,1125.36,1138.02,1121.23,1126.99
2022-07-13,1118.29,1127.35,1110.07,1123.68
2022-07-14,1112.24,1114.89,1097.15,1113.73
2022-07-15,1123.96,1138.65,1115.88,1137.14
2022-07-18,1144.05,1154.97,1133.37,1136.58
2022-07-19,1144.49,1178.33,1144.49,1176.4
2022-07-20,1175.17,1194.74,1173.45,1193.13
2022-07-21,1187.09,1196.51,1174.75,1196.51
2022-07-22,1198.04,1201.06,1175.11,1185.22
2022-07-25,1187.5,1195.1,1182.64,1193.12
2022-07-26,1189.79,1191.76,1183.49,1186.55
2022-07-27,1189.94,1218.48,1189.94,1214.22
2022-07-28,1216.55,1230.55,1204.8,1229.61
2022-07-29,1230.41,1242.09,1227.44,1239.96
2022-08-01,1235.09,1250.03,1225.06,1242.57
2022-08-02,1239.44,1246.03,1232.14,1232.17
2022-08-03,1236,1246.42,1232.52,1243.37
2022-08-04,1243.18,1243.18,1231.65,1233.3
2022-08-05,1227.37,1239.94,1222.01,1239.4
2022-08-08,1241.25,1258.04,1241.25,1247.19
2022-08-09,1246.09,1246.09,1224.07,1229.19
2022-08-10,1240.48,1258.95,1240.48,1256.41
2022-08-11,1262.46,1277.73,1262.46,1264.47
2022-08-12,1268.01,1287.8,1267.11,1287.8
2022-08-15,1280.33,1292.58,1274.76,1292.4
2022-08-16,1290.5,1303.48,1287.55,1297.83
2022-08-17,1291.32,1291.32,1273.6,1280.54
2022-08-18,1280.38,1293.03,1279.52,1291.22
2022-08-19,1285.69,1285.69,1263.94,1268.17
2022-08-22,1258.84,1258.84,1237.02,1239.64
2022-08-23,1241.24,1251.3,1237.95,1238.33
2022-08-24,1238.12,1246.75,1234.51,1242.2
2022-08-25,1244.42,1266.25,1244.42,1266
2022-08-26,1266.25,1266.53,1224.25,1225.5
2022-08-29,1219.1,1223.47,1212.58,1213.85
2022-08-30,1215.01,1216.76,1191.65,1195.79
2022-08-31,1195.67,1198.9,1183.6,1183.98
2022-09-01,1178.34,1178.34,1157.23,1169.48
2022-09-02,1178.53,1185.49,1156.17,1161.88
2022-09-06,1163.76,1165.74,1140.85,1146
2022-09-07,1144.58,1167.61,1143.79,1166.79
2022-09-08,1161.09,1171.39,1150.98,1171.34
2022-09-09,1177.88,1195.6,1177.88,1193.69
2022-09-12,1197.99,1209.57,1197.99,1208.97
2022-09-13,1191.39,1191.39,1158.11,1162.22
2022-09-14,1163.09,1164.56,1149.89,1161.99
2022-09-15,1157.38,1169.05,1148.14,1152.46
2022-09-16,1149.61,1149.61,1128.66,1144.98
2022-09-19,1138.17,1157.65,1133.46,1156.64
2022-09-20,1150.15,1150.15,1133.01,1142.29
2022-09-21,1148.46,1160.02,1129.14,1129.28
2022-09-22,1128.23,1128.23,1102.13,1105.59
2022-09-23,1095.71,1095.71,1067.25,1080.92
2022-09-26,1077.64,1092.31,1062.5,1064.45
2022-09-27,1072.81,1083.71,1057.91,1065.33
2022-09-28,1069.93,1101.41,1068.43,1094.79
2022-09-29,1084.68,1084.68,1060.25,1071.95
2022-09-30,1070.89,1090.48,1064.61,1064.95
2022-10-03,1074.45,1099.45,1069.67,1093.07
2022-10-04,1106.4,1134.75,1106.4,1134.66
2022-10-05,1123.23,1131.04,1110.18,1127.46
2022-10-06,1123.41,1132.74,1117.45,1120.96
2022-10-07,1114.24,1114.24,1088.61,1093.73
2022-10-10,1096.99,1101.63,1086.9,1093.61
2022-10-11,1089.56,1108.02,1080.16,1096.38
2022-10-12,1095.68,1096.65,1083.54,1089.14
2022-10-13,1075.67,1121.96,1061.31,1116.8
2022-10-14,1121.63,1129.13,1090.37,1091.05
2022-10-17,1104.14,1123.4,1104.14,1121.13
2022-10-18,1134.82,1150.22,1126.13,1134.17
2022-10-19,1127.43,1128.91,1104.53,1117.05
2022-10-20,1116.6,1128.31,1097.53,1101.29
2022-10-21,1107.83,1130.35,1100.7,1127.54
2022-10-24,1130.29,1138.86,1123.09,1137.03
2022-10-25,1137.05,1168,1137.05,1163.43
2022-10-26,1168.01,1187.65,1161.44,1167.5
2022-10-27,1174.44,1189.06,1170.21,1171.58
2022-10-28,1174.14,1197.92,1170.83,1196.85
2022-10-31,1193.06,1200.7,1186.27,1195.57
2022-11-01,1204.26,1207.43,1195.68,1200.94
2022-11-02,1197.9,1203.28,1159.81,1160.01
2022-11-03,1151.64,1161.15,1137.21,1153.58
2022-11-04,1162.65,1176.23,1152.27,1171.36
2022-11-07,1175,1185.12,1169.78,1182.83
2022-11-08,1186.32,1198.03,1172.6,1184.26
2022-11-09,1177.16,1179.55,1154.51,1157.13
2022-11-10,1196.36,1225.65,1196.36,1225.35
2022-11-11,1229.22,1242.38,1228.57,1232.18
2022-11-14,1227.01,1237.91,1218.47,1218.47
2022-11-15,1229.59,1247.87,1228.24,1235.03
2022-11-16,1229.23,1229.23,1212.77,1214.43
2022-11-17,1203.73,1210.36,1194.87,1210.36
2022-11-18,1219.73,1229.71,1212.24,1218.14
2022-11-21,1214.36,1215.32,1206.3,1214.15
2022-11-22,1219.15,1229.47,1216.95,1228.46
2022-11-23,1225.75,1233.4,1222.02,1229.9
2022-11-25,1229.88,1237,1228.83,1232.44
2022-11-28,1225.4,1225.4,1205.54,1208.83
2022-11-29,1209.57,1218.95,1208.47,1213.64
2022-11-30,1213.81,1243.42,1201.71,1243.42
2022-12-01,1246.14,1251.76,1236.37,1240.42
2022-12-02,1230.69,1249.89,1224.16,1245.36
2022-12-05,1241.1,1241.1,1207.13,1210.87
2022-12-06,1211.1,1212.2,1192.55,1199.54
2022-12-07,1197.97,1206.75,1193.26,1193.87
2022-12-08,1198.3,1210.6,1195.3,1199.41
2022-12-09,1194.95,1197.9,1186.28,1186.62
2022-12-12,1187.62,1200.71,1182.8,1199.08
2022-12-13,1219.64,1238.51,1200.14,1203.31
2022-12-14,1202.05,1212.25,1188.48,1193.59
2022-12-15,1184.81,1184.81,1162.18,1165.04
2022-12-16,1160.8,1160.8,1145.36,1154.54
2022-12-19,1155.06,1156.81,1142.52,1145.85
2022-12-20,1143.98,1155.52,1140.93,1149.57
2022-12-21,1156.97,1172.36,1156.97,1167.39
2022-12-22,1160.63,1160.63,1135.07,1153.05
2022-12-23,1152.34,1161.24,1147.22,1160.68
2022-12-27,1161.66,1164.39,1154.17,1159.66
2022-12-28,1160.07,1163.35,1137.71,1137.71
2022-12-29,1142.94,1164.66,1142.94,1162.74
2022-12-30,1156.92,1159.55,1149.08,1157.53
2023-01-03,1163.42,1174.49,1146.92,1155.53
2023-01-04,1159.99,1177.55,1159.99,1169.43
2023-01-05,1165.54,1165.54,1151.31,1159.12
2023-01-06,1165.98,1188.12,1164.99,1185.83
2023-01-09,1190.75,1199.89,1184.6,1185.96
2023-01-10,1184.88,1201.5,1182.94,1201.19
2023-01-11,1204.42,1214.73,1204.42,1214.57
2023-01-12,1218.58,1232.61,1212.34,1231.93
2023-01-13,1225.97,1240.84,1221.54,1238.88
2023-01-17,1238.74,1241.98,1232.69,1234.5
2023-01-18,1237.4,1246.26,1214.79,1215.1
2023-01-19,1209.99,1210.12,1196.69,1204.7
2023-01-20,1210.02,1223.39,1202.77,1223.39
2023-01-23,1224.29,1240.65,1222.48,1236.88
2023-01-24,1235.2,1237.28,1227.01,1232.07
2023-01-25,1226.33,1235.85,1216.47,1235.57
2023-01-26,1240.36,1247.45,1230.41,1244.14
2023-01-27,1242.53,1253.09,1239.45,1248.59
2023-01-30,1243.05,1249.59,1234.7,1235.07
2023-01-31,1237.59,1266.37,1237.59,1266.36
2023-02-01,1264.39,1296.2,1259.32,1285.18
2023-02-02,1290.6,1319.02,1290.6,1315.82
2023-02-03,1308.44,1320.95,1301.52,1310.8
2023-02-06,1306.04,1306.04,1286,1289.63
2023-02-07,1286.19,1301.35,1276.19,1298.53
2023-02-08,1293.09,1294.06,1276.55,1279.06
2023-02-09,1285.4,1292.08,1259.81,1262.43
2023-02-10,1260.77,1267.32,1254.62,1265.51
2023-02-13,1265.67,1281.64,1261.74,1281.35
2023-02-14,1273.7,1286.23,1265.22,1276.91
2023-02-15,1269.71,1289.63,1266.21,1289.44
2023-02-16,1280.11,1291.66,1271.01,1280.81
2023-02-17,1281.5,1283.85,1272.1,1282.52
2023-02-21,1275.72,1275.72,1244.31,1244.31
2023-02-22,1245.18,1256.77,1243.66,1248.66
2023-02-23,1253.81,1261.86,1241.56,1257.12
2023-02-24,1247.54,1247.95,1236.21,1247.72
2023-02-27,1253.63,1263.4,1247.14,1250.16
2023-02-28,1249.57,1260.35,1248.88,1249.23
2023-03-01,1248.94,1255.22,1242.95,1251.85
2023-03-02,1245.94,1257.92,1239.27,1255.4
2023-03-03,1258.58,1272.32,1252.67,1269.75
2023-03-06,1269.1,1269.1,1235.5,1241.11
2023-03-07,1240.95,1242.75,1225.28,1228.7
2023-03-08,1229.6,1234.2,1221.42,1231.41
2023-03-09,1231.59,1233.14,1201.78,1202.34
2023-03-10,1198.57,1198.57,1160.91,1172.34
2023-03-13,1147.26,1165.42,1136.22,1143.8
2023-03-14,1164.23,1184.3,1154.38,1166.43
2023-03-15,1136.98,1148.4,1127.82,1147.1
2023-03-16,1137.78,1173.49,1127.83,1166.07
2023-03-17,1162.18,1162.18,1131.06,1133.88
2023-03-20,1139.32,1163.15,1139.32,1148.99
2023-03-21,1163.23,1179.9,1163.23,1168.1
2023-03-22,1167.39,1171.78,1137.65,1137.89
2023-03-23,1141.44,1154.75,1119.67,1128.16
2023-03-24,1121.44,1141.63,1111.8,1140.23
2023-03-27,1148.52,1157.92,1145.13,1151.91
2023-03-28,1148.63,1157.34,1146.5,1153.08
2023-03-29,1158.99,1163.44,1152.39,1160.59
2023-03-30,1165.4,1170.55,1155.2,1159.56
2023-03-31,1163.79,1182.12,1163.79,1182.07
2023-04-03,1183.44,1189.05,1169.19,1182.71
2023-04-04,1185.03,1185.71,1152.61,1159.35
2023-04-05,1154.5,1154.9,1143.35,1149.81
2023-04-06,1150.05,1152.85,1143.91,1150.01
2023-04-10,1147.96,1165.06,1145.59,1163.85
2023-04-11,1166.49,1178.89,1166.49,1172.38
2023-04-12,1177.59,1181.9,1161.85,1163.24
2023-04-13,1165.88,1175.8,1162.87,1172.98
2023-04-14,1174.03,1180.38,1156.51,1163.71
2023-04-17,1163.54,1171.12,1160.86,1170.62
2023-04-18,1172.83,1174.99,1158.56,1164.36
2023-04-19,1160.99,1169.69,1155.51,1168.01
2023-04-20,1163.36,1168.03,1156.95,1163.81
2023-04-21,1164.36,1164.42,1152.94,1160.11
2023-04-24,1159.42,1166.78,1155.98,1160.02
2023-04-25,1152.93,1152.93,1129.89,1129.92
2023-04-26,1126.86,1131.63,1116.73,1119.76
2023-04-27,1122.39,1137.61,1119.73,1136.78
2023-04-28,1135.32,1150.94,1134.96,1148.17
2023-05-01,1146.77,1160.71,1144.32,1147.14
2023-05-02,1143.47,1143.47,1111.38,1125.75
2023-05-03,1127.11,1145.21,1125.54,1126.02
2023-05-04,1120.99,1120.99,1102.55,1112.45
2023-05-05,1123.58,1141.77,1123.58,1138.97
2023-05-08,1142.67,1145.41,1129.02,1133.24
2023-05-09,1126.7,1131.82,1119.73,1126.23
2023-05-10,1138.85,1140.89,1119.2,1130.57
2023-05-11,1123.07,1124.41,1116.13,1122.72
2023-05-12,1125.95,1127.47,1113.25,1119.61
2023-05-15,1121.91,1136.64,1121.17,1131.27
2023-05-16,1126.06,1126.06,1116.77,1116.77
2023-05-17,1123.22,1145.51,1118.27,1143.29
2023-05-18,1141.1,1155.39,1137.98,1153.31
2023-05-19,1160.52,1162.34,1139.24,1144.79
2023-05-22,1147.32,1158.42,1142.23,1153.27
2023-05-23,1151.33,1169.44,1149.65,1152.01
2023-05-24,1148.39,1148.39,1133.47,1137.36
2023-05-25,1135.16,1137.27,1123.16,1133.67
2023-05-26,1134.18,1148.49,1133.85,1146.48
2023-05-30,1148.59,1151.95,1137.86,1140.87
2023-05-31,1136.79,1140.99,1119.06,1125.94
2023-06-01,1127.06,1138.74,1120.98,1135.58
2023-06-02,1147.34,1182.85,1147.34,1181.71
2023-06-05,1178.09,1178.09,1146.45,1157.7
2023-06-06,1155.63,1193.81,1154,1190.54
2023-06-07,1196.31,1222.88,1196.31,1219.16
2023-06-08,1216.15,1216.26,1202.06,1211.46
2023-06-09,1211.31,1211.31,1199.35,1201.43
2023-06-12,1201.84,1210.75,1197.53,1204.11
2023-06-13,1207.75,1223.81,1207.75,1215.44
2023-06-14,1216.93,1221.3,1194.21,1199.06
2023-06-15,1195.39,1210.52,1194.61,1209.74
2023-06-16,1213.51,1219.5,1196.98,1204.8
2023-06-20,1202.58,1203.02,1194.28,1199.6
2023-06-21,1195.9,1205.48,1190.94,1197.96
2023-06-22,1195.2,1195.2,1181.86,1185.83
2023-06-23,1175.85,1181.07,1164,1166.32
2023-06-26,1166.65,1183.77,1166.65,1173.39
2023-06-27,1175.12,1197.42,1173.54,1193.92
2023-06-28,1192.24,1196.22,1186.81,1195.28
2023-06-29,1196.71,1216.1,1196.71,1214.95
2023-06-30,1221.7,1225.08,1215.58,1216.35
2023-07-03,1214.76,1224.58,1214.08,1223.88
2023-07-05,1219.23,1219.23,1205.17,1205.47
2023-07-06,1197.17,1197.17,1176.54,1187.92
2023-07-07,1188.81,1209.81,1188.81,1199.83
2023-07-10,1198.24,1217.69,1196.83,1215.42
2023-07-11,1218.82,1228.22,1217.68,1226.9
2023-07-12,1238.52,1245.91,1238.22,1239.85
2023-07-13,1240.97,1248.59,1238.74,1247.6
2023-07-14,1246.6,1246.6,1228.04,1236.66
2023-07-17,1235.63,1250.72,1233.84,1246.2
2023-07-18,1246.89,1264.27,1246.89,1263.59
2023-07-19,1266.56,1272.24,1263.47,1270.99
2023-07-20,1270.52,1270.52,1256.02,1260.97
2023-07-21,1265.85,1269.16,1255.65,1256.75
2023-07-24,1256.79,1267.37,1256.62,1264.47
2023-07-25,1262.44,1270.6,1260.16,1263.58
2023-07-26,1261.84,1275.36,1260.81,1272.21
2023-07-27,1277.97,1280.36,1255.66,1259.4
2023-07-28,1267.07,1275.25,1266.41,1271.09
2023-07-31,1272.97,1282.46,1272.97,1282.43
2023-08-01,1277.11,1277.43,1265.07,1276.12
2023-08-02,1266.82,1267.5,1259.76,1264.89
2023-08-03,1262.62,1265.22,1250.28,1260.26
2023-08-04,1260.27,1271.52,1256.39,1259.51
2023-08-07,1260.61,1267.43,1256.69,1266.76
2023-08-08,1256.57,1258.84,1241.49,1258.4
2023-08-09,1256.05,1256.05,1243.59,1249.55
2023-08-10,1252.96,1265.39,1240.46,1244.82
2023-08-11,1240.71,1248.51,1238.83,1243.65
2023-08-14,1238.43,1238.43,1226.99,1237.11
2023-08-15,1230.51,1230.51,1222.55,1222.94
2023-08-16,1221.83,1228.8,1208.29,1208.29
2023-08-17,1211.08,1214.7,1195.98,1196.07
2023-08-18,1190.6,1205.6,1185.46,1201.38
2023-08-21,1201.84,1205.15,1191.23,1196.21
2023-08-22,1198.17,1203.35,1190.47,1193.44
2023-08-23,1194.93,1208.2,1192.61,1206.25
2023-08-24,1203.7,1213.01,1194.41,1194.87
2023-08-25,1198.96,1202.83,1183.82,1196.69
2023-08-28,1200.85,1214.25,1200.85,1206.8
2023-08-29,1206.32,1222.85,1202.9,1222.82
2023-08-30,1221.17,1232.3,1220.08,1228.42
2023-08-31,1228.67,1235.54,1226.53,1226.89
2023-09-01,1234.16,1244.66,1234.16,1239.34
2023-09-05,1232.09,1232.09,1202.64,1202.64
2023-09-06,1204.23,1212.16,1193.57,1199.86
2023-09-07,1196.63,1196.63,1185.05,1190.03
2023-09-08,1190.07,1190.49,1183.12,1185.5
2023-09-11,1190.7,1195.74,1185.73,1186.34
2023-09-12,1184.6,1190.54,1183.52,1185.37
2023-09-13,1185.36,1187.13,1175.77,1178.52
2023-09-14,1185.96,1198.11,1185.96,1197.88
2023-09-15,1195.91,1195.91,1179.41,1186.4
2023-09-18,1186.88,1186.92,1179.52,1179.58
2023-09-19,1180.41,1185.77,1173.95,1176.48
2023-09-20,1181.15,1188.37,1166.99,1167.02
2023-09-21,1160.91,1160.91,1149.96,1149.96
2023-09-22,1152.8,1156.72,1146.45,1146.45
2023-09-25,1142.17,1154.38,1140.33,1151.65
2023-09-26,1144.87,1150.88,1134.45,1134.45
2023-09-27,1140.43,1152.22,1138.16,1146.15
2023-09-28,1145.85,1165.32,1145.85,1159.12
2023-09-29,1166.25,1167.92,1149.3,1151.26
2023-10-02,1149,1149.9,1130.26,1136.25
2023-10-03,1130.55,1131.19,1113.1,1116.45
2023-10-04,1116.96,1121.76,1106.24,1119.48
2023-10-05,1117.06,1120.89,1110.48,1117.69
2023-10-06,1112.38,1131.8,1105.16,1124
2023-10-09,1119.13,1136.96,1118.03,1133.49
2023-10-10,1136.12,1153.24,1136.12,1145.92
2023-10-11,1146.6,1154.52,1140.05,1147.79
2023-10-12,1148.98,1148.98,1118.85,1125.82
2023-10-13,1128.7,1129.86,1110.61,1112.76
2023-10-16,1119.32,1134.54,1119.32,1132.57
2023-10-17,1126.86,1155.25,1125.45,1145.54
2023-10-18,1138.58,1138.58,1122.72,1123.99
2023-10-19,1122.35,1129.54,1104.82,1106.56
2023-10-20,1108.23,1110.18,1093.03,1093.47
2023-10-23,1089.85,1099.03,1083.01,1083.03
2023-10-24,1088.81,1097.18,1084.64,1090.14
2023-10-25,1084.07,1085.31,1074.62,1076.4
2023-10-26,1078.95,1089.91,1074.76,1079.69
2023-10-27,1080.41,1081.96,1065.49,1068.8
2023-10-30,1075.72,1082.04,1067.67,1075.56
2023-10-31,1076.98,1085.64,1074.64,1084.1
2023-11-01,1082.75,1089.1,1074.64,1088.94
2023-11-02,1098.49,1118.23,1098.49,1117.89
2023-11-03,1136.73,1155.19,1136.73,1148.4
2023-11-06,1146.72,1147.04,1131.73,1136.38
2023-11-07,1132.72,1134.32,1125.82,1128.55
2023-11-08,1127.95,1129.81,1115.2,1118.13
2023-11-09,1123.82,1124.34,1101.52,1103.24
2023-11-10,1107.5,1117.72,1101.07,1114.51
2023-11-13,1110.41,1118.13,1105.43,1113.75
2023-11-14,1137.31,1175.16,1137.31,1174.72
2023-11-15,1173.52,1193.74,1173.36,1177.05
2023-11-16,1174.2,1174.2,1155.13,1158.55
2023-11-17,1165.35,1174.16,1165.35,1171.16
2023-11-20,1170.95,1176.87,1166.51,1176.02
2023-11-21,1170.25,1170.25,1161.4,1161.64
2023-11-22,1167.83,1174.08,1163.94,1167.96
2023-11-24,1167.64,1175.75,1167.06,1173.81
2023-11-27,1169.28,1172.32,1163.35,1170.05
2023-11-28,1168.61,1171.78,1160.9,1163.97
2023-11-29,1171.35,1185.07,1166.65,1168.05
2023-11-30,1171.42,1174.53,1163.74,1170.66
2023-12-01,1168.68,1205.09,1164.89,1204.52
2023-12-04,1199.05,1220.5,1197.05,1220.24
2023-12-05,1215.36,1215.36,1199.83,1201.66
2023-12-06,1207.99,1224.95,1198.74,1199.2
2023-12-07,1201.53,1213.46,1196.76,1213.46
2023-12-08,1212.03,1224.69,1210.62,1220.21
2023-12-11,1219.84,1227.83,1218.63,1226.69
2023-12-12,1225.97,1229.14,1218.35,1224.37
2023-12-13,1225.72,1266.98,1217.06,1265.38
2023-12-14,1282.18,1308.22,1282.18,1302.22
2023-12-15,1306.48,1306.6,1283.63,1290.88
2023-12-18,1294.49,1297.07,1286.86,1287.9
2023-12-19,1294.57,1317.42,1294.57,1314.24
2023-12-20,1312.82,1327.36,1291.44,1291.48
2023-12-21,1302.62,1313.35,1299.79,1313.19
2023-12-22,1316.48,1328.03,1313.59,1319.69
2023-12-26,1323.33,1338.39,1321.84,1334.68
2023-12-27,1339.99,1345.42,1334.61,1339.63
2023-12-28,1334.34,1340.24,1330.93,1335.95
2023-12-29,1333.64,1335.02,1317.88,1318.26
2024-01-02,1310.69,1322.89,1303.63,1310.84
2024-01-03,1304.15,1304.15,1274.11,1275.62
2024-01-04,1278,1283.4,1273.78,1274.52
2024-01-05,1266.95,1285.07,1265.15,1270.66
2024-01-08,1269.62,1291.41,1267.12,1291.38
2024-01-09,1280.37,1281.32,1270.84,1276.71
2024-01-10,1275.21,1282.07,1268.82,1281.45
2024-01-11,1277.17,1277.75,1258.74,1272.69
2024-01-12,1284.19,1289.48,1266.07,1269.9
2024-01-16,1261.57,1263.18,1253.14,1257.04
2024-01-17,1243.89,1250.64,1236.99,1245.11
2024-01-18,1252.74,1256.62,1242.16,1256.45
2024-01-19,1260.54,1270.37,1249.37,1270.34
2024-01-22,1276.48,1296.82,1276.48,1294.64
2024-01-23,1303.41,1307.79,1283.61,1287.5
2024-01-24,1299.06,1300.64,1276.75,1278.63
2024-01-25,1293.34,1297.04,1278.65,1287.85
2024-01-26,1293.61,1298.1,1286.15,1290.07
2024-01-29,1289.34,1305.04,1284.41,1304.65
2024-01-30,1299.67,1304.14,1294.65,1298.63
2024-01-31,1295.73,1301.45,1264.06,1265.19
2024-02-01,1270.84,1280.51,1254,1279.69
2024-02-02,1269.53,1280.65,1261.57,1273.63
2024-02-05,1265.84,1265.84,1244.39,1253.1
2024-02-06,1250.48,1262.31,1249.1,1260.02
2024-02-07,1261.38,1262.51,1251.42,1257.53
2024-02-08,1257.21,1274.42,1253.86,1273.96
2024-02-09,1276.29,1289.36,1270.33,1288.34
2024-02-12,1290.61,1316.12,1290.61,1311
2024-02-13,1273.26,1284.68,1254.82,1264.45
2024-02-14,1276.99,1291.68,1270.43,1289.15
2024-02-15,1295.8,1321.68,1295.8,1320.14
2024-02-16,1313.64,1318.43,1302.86,1304.98
2024-02-20,1289.79,1297.62,1288.79,1291.41
2024-02-21,1287.63,1289.74,1279.53,1287.81
2024-02-22,1288.22,1293.75,1284.51,1291.6
2024-02-23,1291.63,1301.54,1286.21,1295.48
2024-02-26,1293.09,1302.57,1291.04,1295.74
2024-02-27,1301.7,1308.7,1301.7,1306.16
2024-02-28,1296.42,1305.24,1292.54,1296.76
2024-02-29,1304.78,1316.08,1298.51,1305.07
2024-03-01,1305.94,1311.71,1296.02,1311.08
2024-03-04,1310.93,1315.83,1301.85,1303.68
2024-03-05,1298.65,1308.43,1294.57,1297.9
2024-03-06,1305.79,1307.45,1296.66,1301.73
2024-03-07,1308.72,1316.94,1308.72,1312.08
2024-03-08,1319.15,1328.69,1307.39,1310.75
2024-03-11,1307.16,1310.08,1298.85,1304.52
2024-03-12,1303.88,1306.24,1294.15,1300.92
2024-03-13,1299.61,1310.02,1298.91,1302.3
2024-03-14,1299.01,1299.01,1273.03,1281.5
2024-03-15,1278.09,1290.25,1274.65,1287.74
2024-03-18,1288.97,1291.63,1281.83,1282.45
2024-03-19,1279.04,1294.22,1278.82,1291.26
2024-03-20,1288.01,1318.56,1286.52,1312.59
2024-03-21,1319.35,1331.14,1319.35,1327.71
2024-03-22,1328.74,1329.5,1311.39,1311.59
2024-03-25,1313.32,1320.9,1307.94,1307.94
2024-03-26,1313.86,1317.02,1305.89,1305.95
2024-03-27,1312.9,1336.88,1312.9,1336.77
2024-03-28,1337.56,1350.79,1337.56,1344.66
2024-04-01,1346.09,1346.21,1328.76,1330.8
2024-04-02,1323.73,1323.73,1299.73,1307.85
2024-04-03,1303.34,1317.15,1301.79,1314.65
2024-04-04,1323.5,1330.29,1300.63,1303.19
2024-04-05,1301.76,1313.22,1300.19,1308.66
2024-04-08,1312.91,1321.6,1312.6,1316.99
2024-04-09,1319.62,1325.41,1313.48,1323.7
2024-04-10,1304.43,1304.43,1277.61,1284.79
2024-04-11,1289,1293.14,1278.27,1290.71
2024-04-12,1284.77,1286.56,1265.16,1270.05
2024-04-15,1275.04,1282.22,1253.14,1258.69
2024-04-16,1252.19,1257.41,1241.45,1251.44
2024-04-17,1257.52,1261.72,1241.51,1241.62
2024-04-18,1244.91,1258.58,1239.53,1242.69
2024-04-19,1240.07,1255.95,1238.6,1253.8
2024-04-22,1256.91,1271.3,1252.67,1264.07
2024-04-23,1264.29,1292.25,1264.29,1288.16
2024-04-24,1284.16,1288.98,1276.3,1284.75
2024-04-25,1275.19,1276.98,1260.13,1274.18
2024-04-26,1276.93,1288.55,1275.72,1284.03
2024-04-29,1288.27,1295.07,1288.27,1292.52
2024-04-30,1283.64,1285.61,1267.94,1267.94
2024-05-01,1269.84,1295.98,1268.3,1272.36
2024-05-02,1283.75,1292.48,1274.49,1291.39
2024-05-03,1308.57,1313.06,1296.92,1301.48
2024-05-06,1308.93,1317.46,1308.93,1315.17
2024-05-07,1318.15,1327.77,1317.61,1317.61
2024-05-08,1308.55,1315.03,1303.72,1314.73
2024-05-09,1315.73,1330.95,1314.19,1329.76
2024-05-10,1332.14,1332.81,1319.23,1324.38
2024-05-13,1330.57,1337.71,1326.18,1326.22
2024-05-14,1337.73,1345.17,1334.61,1340.43
2024-05-15,1350.86,1353.65,1341.83,1345.71
2024-05-16,1344.12,1344.85,1338.97,1340.8
2024-05-17,1342.02,1343.25,1336.63,1338.69
2024-05-20,1338.49,1345.79,1337.4,1337.66
2024-05-21,1334.92,1337.76,1333.41,1336.58
2024-05-22,1332.57,1336.02,1323.16,1327.41
2024-05-23,1330.26,1330.7,1303.66,1308.74
2024-05-24,1314.86,1320.67,1312.21,1320.59
2024-05-28,1325.56,1327.95,1310.95,1315.82
2024-05-29,1305.36,1305.36,1298.34,1299.77
2024-05-30,1305.05,1317.74,1301.62,1315.53
2024-05-31,1319.56,1329.66,1315.73,1329.65
2024-06-03,1337.05,1340.35,1318.62,1323.95
2024-06-04,1316.83,1316.83,1304.79,1305.4
2024-06-05,1310.76,1319.57,1303.33,1319.34
2024-06-06,1315.84,1319.16,1308.1,1310.9
2024-06-07,1301.87,1305.28,1293.84,1296.43
2024-06-10,1288.06,1290.6,1278,1290.42
2024-06-11,1283.86,1287.27,1274.24,1285.01
2024-06-12,1303.58,1326.31,1302.99,1306.19
2024-06-13,1303.72,1303.72,1284.43,1292.9
2024-06-14,1282.31,1282.31,1266.45,1272.44
2024-06-17,1269.83,1284.61,1264.16,1284.18
2024-06-18,1283.75,1289.65,1282.29,1284.81
2024-06-20,1282.45,1289.41,1278.32,1281
2024-06-21,1280.31,1282.39,1273.24,1282.37
2024-06-24,1284.16,1299.02,1284.14,1290.85
2024-06-25,1288.46,1288.46,1276.62,1279.85
2024-06-26,1274.67,1281.23,1272.58,1279.83
2024-06-27,1281.61,1285.4,1277.26,1285.1
2024-06-28,1292.15,1301.63,1287.3,1296.98
2024-07-01,1298.75,1302.21,1281.83,1285.93
2024-07-02,1286.7,1293.77,1286.19,1291.03
2024-07-03,1293.6,1299.42,1290.72,1292.2
2024-07-05,1289.21,1290.52,1279.65,1282.79
2024-07-08,1288.3,1297.54,1288.3,1289.85
2024-07-09,1287.07,1290.23,1280.11,1281.24
2024-07-10,1285.86,1295.81,1283.87,1295.47
2024-07-11,1318.7,1340.63,1315.09,1338.35
2024-07-12,1347.95,1360.87,1347.95,1350.46
2024-07-15,1356.83,1379.74,1356.83,1369.37
2024-07-16,1378.4,1419.54,1378.4,1418.3
2024-07-17,1409.26,1433.17,1405.94,1410.96
2024-07-18,1407.01,1427.1,1383.77,1389.97
2024-07-19,1389.87,1391.53,1375.62,1380.44
2024-07-22,1384.37,1402.91,1371.67,1400.98
2024-07-23,1395.32,1418.76,1392.19,1411.06
2024-07-24,1405.84,1416.26,1384.31,1384.75
2024-07-25,1387.74,1423.41,1387.22,1403.96
2024-07-26,1422.31,1431.69,1414.65,1429.35
2024-07-29,1431.47,1436.32,1414.48,1419.57
2024-07-30,1424.93,1432.85,1420.28,1428.11
2024-07-31,1435.96,1464.59,1424.45,1435.83
2024-08-01,1436.64,1443.05,1386.89,1397.24
2024-08-02,1355.34,1361.46,1337.31,1350.34
2024-08-05,1290.45,1321.81,1277.61,1306.74
2024-08-06,1310.14,1337.23,1303.74,1323.1
2024-08-07,1340.74,1346.49,1307.61,1308.46
2024-08-08,1321.84,1339.46,1321.84,1338.73
2024-08-09,1337.95,1340.48,1328.77,1336.33
2024-08-12,1336.43,1338.28,1316.25,1319.93
2024-08-13,1327.37,1345.11,1322.84,1342.13
2024-08-14,1346.47,1347.94,1332.12,1336.41
2024-08-15,1356,1374.83,1356,1367.02
2024-08-16,1364.32,1377.7,1363.41,1370.44
2024-08-19,1371.77,1382.25,1371.7,1382.25
2024-08-20,1379.27,1379.7,1364.55,1365.8
2024-08-21,1373.39,1382.93,1368.9,1382.23
2024-08-22,1380.69,1384.31,1369.13,1370.97
2024-08-23,1378.95,1417.18,1378.64,1412.16
2024-08-26,1419.34,1424.37,1409.51,1410.16
2024-08-27,1403.52,1405.62,1397.26,1402.46
2024-08-28,1397.48,1406.73,1392.78,1398.8
2024-08-29,1405.83,1417.71,1396.97,1405.47
2024-08-30,1409.15,1412.61,1396.82,1412.57
2024-09-03,1403.19,1404.19,1368.36,1371.84
2024-09-04,1367.68,1380.84,1364.78,1368.94
2024-09-05,1373.04,1375.17,1357.81,1361.66
2024-09-06,1362.7,1367.67,1336.05,1338.28
2024-09-09,1338.43,1344.57,1330.79,1334.95
2024-09-10,1337.17,1337.39,1317.45,1330.97
2024-09-11,1324.94,1335.04,1303.68,1333.68
2024-09-12,1339.61,1356.68,1332.74,1350.23
2024-09-13,1362.2,1385.27,1362.2,1384.04
2024-09-16,1386.77,1391.08,1381.42,1389.45
2024-09-17,1398.32,1415.1,1397.56,1400.2
2024-09-18,1401.54,1434.59,1395.24,1401.52
2024-09-19,1426.88,1431.8,1416.84,1430.02
2024-09-20,1428.03,1428.03,1413.54,1415.08
2024-09-23,1419.62,1423.43,1410.68,1415.82
2024-09-24,1420.11,1422.77,1412.25,1415.88
2024-09-25,1415.68,1415.69,1396.7,1397.26
2024-09-26,1408.32,1418.1,1404.11,1407.55
2024-09-27,1416.28,1433.14,1413.09,1418.14
2024-09-30,1413.84,1424.22,1408.82,1422.09
2024-10-01,1416.12,1418.23,1394.12,1402.35
2024-10-02,1399.2,1407.98,1394.82,1396.28
2024-10-03,1389.83,1392.02,1381.19,1385.97
2024-10-04,1400.96,1409.03,1395.62,1407.46
2024-10-07,1403.23,1403.23,1384.65,1393.31
2024-10-08,1394.3,1397.06,1386.51,1392.05
2024-10-09,1391.04,1405.45,1389.1,1396.48
2024-10-10,1386.56,1387.33,1376.32,1387.33
2024-10-11,1388.37,1412.85,1388.37,1412.05