Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2006-12-29,1000,1000,1000,1000,0
2007-01-02,1002.19,1002.19,1002.19,1002.19,0
2007-01-03,1004.75,1004.75,1004.75,1004.75,0
2007-01-04,1002.75,1002.75,1002.75,1002.75,0
2007-01-05,1002.1,1002.1,1002.1,1002.1,0
2007-01-08,1002.39,1002.39,1002.39,1002.39,0
2007-01-09,1002.22,1002.22,1002.22,1002.22,0
2007-01-10,1000.94,1000.94,1000.94,1000.94,0
2007-01-11,1002.93,1002.93,1002.93,1002.93,0
2007-01-12,1002.75,1002.75,1002.75,1002.75,0
2007-01-15,1004.98,1004.98,1004.98,1004.98,0
2007-01-16,1004.47,1004.47,1004.47,1004.47,0
2007-01-17,1004.7,1004.7,1004.7,1004.7,0
2007-01-18,1007.69,1007.69,1007.69,1007.69,0
2007-01-19,1007.76,1007.76,1007.76,1007.76,0
2007-01-22,1008.08,1008.08,1008.08,1008.08,0
2007-01-23,1006.33,1006.33,1006.33,1006.33,0
2007-01-24,1006.33,1006.33,1006.33,1006.33,0
2007-01-25,1006.54,1006.54,1006.54,1006.54,0
2007-01-26,1004.42,1004.42,1004.42,1004.42,0
2007-01-29,1003.69,1003.69,1003.69,1003.69,0
2007-01-30,1004.59,1004.59,1004.59,1004.59,0
2007-01-31,1006.26,1006.26,1006.26,1006.26,0
2007-02-01,1006.32,1006.32,1006.32,1006.32,0
2007-02-02,1005.52,1005.52,1005.52,1005.52,0
2007-02-05,1006.74,1006.74,1006.74,1006.74,0
2007-02-06,1007.47,1007.47,1007.47,1007.47,0
2007-02-07,1007.38,1007.38,1007.38,1007.38,0
2007-02-08,1006.48,1006.48,1006.48,1006.48,0
2007-02-09,1006.46,1006.46,1006.46,1006.46,0
2007-02-12,1005.92,1005.92,1005.92,1005.92,0
2007-02-13,1006.58,1006.58,1006.58,1006.58,0
2007-02-14,1007.59,1007.59,1007.59,1007.59,0
2007-02-15,1008.58,1008.58,1008.58,1008.58,0
2007-02-16,1008,1008,1008,1008,0
2007-02-19,1007.94,1007.94,1007.94,1007.94,0
2007-02-20,1007.64,1007.64,1007.64,1007.64,0
2007-02-21,1006.57,1006.57,1006.57,1006.57,0
2007-02-22,1006.07,1006.07,1006.07,1006.07,0
2007-02-23,1005.31,1005.31,1005.31,1005.31,0
2007-02-26,1005.51,1005.51,1005.51,1005.51,0
2007-02-27,1005.32,1005.32,1005.32,1005.32,0
2007-02-28,1006.41,1006.41,1006.41,1006.41,0
2007-03-01,1007.56,1007.56,1007.56,1007.56,0
2007-03-02,1008.26,1008.26,1008.26,1008.26,0
2007-03-05,1008.2,1008.2,1008.2,1008.2,0
2007-03-06,1008.49,1008.49,1008.49,1008.49,0
2007-03-07,1008.58,1008.58,1008.58,1008.58,0
2007-03-08,1009.71,1009.71,1009.71,1009.71,0
2007-03-09,1010.04,1010.04,1010.04,1010.04,0
2007-03-12,1009.95,1009.95,1009.95,1009.95,0
2007-03-13,1010.27,1010.27,1010.27,1010.27,0
2007-03-14,1009.88,1009.88,1009.88,1009.88,0
2007-03-15,1009.81,1009.81,1009.81,1009.81,0
2007-03-16,1009.66,1009.66,1009.66,1009.66,0
2007-03-19,1010.51,1010.51,1010.51,1010.51,0
2007-03-20,1010.78,1010.78,1010.78,1010.78,0
2007-03-21,1011.11,1011.11,1011.11,1011.11,0
2007-03-22,1012.14,1012.14,1012.14,1012.14,0
2007-03-23,1011.67,1011.67,1011.67,1011.67,0
2007-03-26,1011.17,1011.17,1011.17,1011.17,0
2007-03-27,1010.68,1010.68,1010.68,1010.68,0
2007-03-28,1010.65,1010.65,1010.65,1010.65,0
2007-03-29,1011.68,1011.68,1011.68,1011.68,0
2007-03-30,1011.55,1011.55,1011.55,1011.55,0
2007-04-02,1009.83,1009.83,1009.83,1009.83,0
2007-04-03,1010.22,1010.22,1010.22,1010.22,0
2007-04-04,1011.03,1011.03,1011.03,1011.03,0
2007-04-05,1011.3,1011.3,1011.3,1011.3,0
2007-04-10,1010.73,1010.73,1010.73,1010.73,0
2007-04-11,1010.98,1010.98,1010.98,1010.98,0
2007-04-12,1010.65,1010.65,1010.65,1010.65,0
2007-04-13,1009.66,1009.66,1009.66,1009.66,0
2007-04-16,1009.55,1009.55,1009.55,1009.55,0
2007-04-17,1009.06,1009.06,1009.06,1009.06,0
2007-04-18,1009.46,1009.46,1009.46,1009.46,0
2007-04-19,1009.85,1009.85,1009.85,1009.85,0
2007-04-20,1009.76,1009.76,1009.76,1009.76,0
2007-04-23,1010.56,1010.56,1010.56,1010.56,0
2007-04-24,1010.99,1010.99,1010.99,1010.99,0
2007-04-25,1011.06,1011.06,1011.06,1011.06,0
2007-04-26,1011.31,1011.31,1011.31,1011.31,0
2007-04-27,1011.56,1011.56,1011.56,1011.56,0
2007-04-30,1012.25,1012.25,1012.25,1012.25,0
2007-05-02,1012.74,1012.74,1012.74,1012.74,0
2007-05-04,1013.78,1013.78,1013.78,1013.78,0
2007-05-07,1013.93,1013.93,1013.93,1013.93,0
2007-05-08,1014.42,1014.42,1014.42,1014.42,0
2007-05-09,1014.26,1014.26,1014.26,1014.26,0
2007-05-10,1012.96,1012.96,1012.96,1012.96,0
2007-05-11,1012.97,1012.97,1012.97,1012.97,0
2007-05-14,1013.12,1013.12,1013.12,1013.12,0
2007-05-15,1013.46,1013.46,1013.46,1013.46,0
2007-05-16,1013.83,1013.83,1013.83,1013.83,0
2007-05-17,1014.06,1014.06,1014.06,1014.06,0
2007-05-18,1015.15,1015.15,1015.15,1015.15,0
2007-05-21,1015.98,1015.98,1015.98,1015.98,0
2007-05-22,1016.39,1016.39,1016.39,1016.39,0
2007-05-23,1016.14,1016.14,1016.14,1016.14,0
2007-05-24,1014.74,1014.74,1014.74,1014.74,0
2007-05-25,1014.62,1014.62,1014.62,1014.62,0
2007-05-28,1015.1,1015.1,1015.1,1015.1,0
2007-05-29,1014.88,1014.88,1014.88,1014.88,0
2007-05-30,1014.85,1014.85,1014.85,1014.85,0
2007-05-31,1015.92,1015.92,1015.92,1015.92,0
2007-06-01,1016.3,1016.3,1016.3,1016.3,0
2007-06-04,1016.62,1016.62,1016.62,1016.62,0
2007-06-05,1015.84,1015.84,1015.84,1015.84,0
2007-06-06,1014.2,1014.2,1014.2,1014.2,0
2007-06-08,1010.59,1010.59,1010.59,1010.59,0
2007-06-11,1011.6,1011.6,1011.6,1011.6,0
2007-06-12,1010.96,1010.96,1010.96,1010.96,0
2007-06-13,1010.04,1010.04,1010.04,1010.04,0
2007-06-14,1010.08,1010.08,1010.08,1010.08,0
2007-06-15,1010.81,1010.81,1010.81,1010.81,0
2007-06-18,1010.71,1010.71,1010.71,1010.71,0
2007-06-19,1007.84,1007.84,1007.84,1007.84,0
2007-06-20,1005.68,1005.68,1005.68,1005.68,0
2007-06-21,1005.83,1005.83,1005.83,1005.83,0
2007-06-22,1006.64,1006.64,1006.64,1006.64,0
2007-06-25,1007.56,1007.56,1007.56,1007.56,0
2007-06-26,1007.92,1007.92,1007.92,1007.92,0
2007-06-27,1006.37,1006.37,1006.37,1006.37,0
2007-06-28,1007.31,1007.31,1007.31,1007.31,0
2007-06-29,1007.31,1007.31,1007.31,1007.31,0
2007-07-02,1007.25,1007.25,1007.25,1007.25,0
2007-07-03,1006.69,1006.69,1006.69,1006.69,0
2007-07-04,1006.92,1006.92,1006.92,1006.92,0
2007-07-05,1007.11,1007.11,1007.11,1007.11,0
2007-07-06,1006.64,1006.64,1006.64,1006.64,0
2007-07-09,1006.59,1006.59,1006.59,1006.59,0
2007-07-10,1007.04,1007.04,1007.04,1007.04,0
2007-07-11,1007.7,1007.7,1007.7,1007.7,0
2007-07-12,1009.5,1009.5,1009.5,1009.5,0
2007-07-13,1010.75,1010.75,1010.75,1010.75,0
2007-07-16,1010.24,1010.24,1010.24,1010.24,0
2007-07-17,1011.49,1011.49,1011.49,1011.49,0
2007-07-18,1011,1011,1011,1011,0
2007-07-19,1011.31,1011.31,1011.31,1011.31,0
2007-07-20,1012.2,1012.2,1012.2,1012.2,0
2007-07-23,1013.1,1013.1,1013.1,1013.1,0
2007-07-24,1012.64,1012.64,1012.64,1012.64,0
2007-07-25,1013.17,1013.17,1013.17,1013.17,0
2007-07-26,1011.8,1011.8,1011.8,1011.8,0
2007-07-27,1011.64,1011.64,1011.64,1011.64,0
2007-07-30,1011.61,1011.61,1011.61,1011.61,0
2007-07-31,1012.06,1012.06,1012.06,1012.06,0
2007-08-01,1011.75,1011.75,1011.75,1011.75,0
2007-08-02,1013.09,1013.09,1013.09,1013.09,0
2007-08-03,1013.84,1013.84,1013.84,1013.84,0
2007-08-06,1013.96,1013.96,1013.96,1013.96,0
2007-08-07,1014.34,1014.34,1014.34,1014.34,0
2007-08-08,1013.92,1013.92,1013.92,1013.92,0
2007-08-09,1013.52,1013.52,1013.52,1013.52,0
2007-08-10,1013.83,1013.83,1013.83,1013.83,0
2007-08-13,1014.42,1014.42,1014.42,1014.42,0
2007-08-14,1011.5,1011.5,1011.5,1011.5,0
2007-08-16,1009.12,1009.12,1009.12,1009.12,0
2007-08-17,1011.66,1011.66,1011.66,1011.66,0
2007-08-20,1009.86,1009.86,1009.86,1009.86,0
2007-08-21,1009.01,1009.01,1009.01,1009.01,0
2007-08-22,1009.68,1009.68,1009.68,1009.68,0
2007-08-23,1009.91,1009.91,1009.91,1009.91,0
2007-08-24,1010.24,1010.24,1010.24,1010.24,0
2007-08-27,1010.96,1010.96,1010.96,1010.96,0
2007-08-28,1010.91,1010.91,1010.91,1010.91,0
2007-08-29,1010.24,1010.24,1010.24,1010.24,0
2007-08-30,1010.37,1010.37,1010.37,1010.37,0
2007-08-31,1011.1,1011.1,1011.1,1011.1,0
2007-09-03,1011.34,1011.34,1011.34,1011.34,0
2007-09-04,1011.62,1011.62,1011.62,1011.62,0
2007-09-05,1011.98,1011.98,1011.98,1011.98,0
2007-09-06,1012.61,1012.61,1012.61,1012.61,0
2007-09-07,1012.55,1012.55,1012.55,1012.55,0
2007-09-10,1012.81,1012.81,1012.81,1012.81,0
2007-09-11,1013.55,1013.55,1013.55,1013.55,0
2007-09-12,1013.93,1013.93,1013.93,1013.93,0
2007-09-13,1018.49,1018.49,1018.49,1018.49,0
2007-09-14,1018.29,1018.29,1018.29,1018.29,0
2007-09-17,1017.36,1017.36,1017.36,1017.36,0
2007-09-18,1017,1017,1017,1017,0
2007-09-19,1018.43,1018.43,1018.43,1018.43,0
2007-09-20,1018.04,1018.04,1018.04,1018.04,0
2007-09-21,1017.32,1017.32,1017.32,1017.32,0
2007-09-24,1017.51,1017.51,1017.51,1017.51,0
2007-09-25,1016.74,1016.74,1016.74,1016.74,0
2007-09-26,1016.91,1016.91,1016.91,1016.91,0
2007-09-27,1017.47,1017.47,1017.47,1017.47,0
2007-09-28,1018.12,1018.12,1018.12,1018.12,0
2007-10-01,1018.42,1018.42,1018.42,1018.42,0
2007-10-02,1018.56,1018.56,1018.56,1018.56,0
2007-10-03,1018.21,1018.21,1018.21,1018.21,0
2007-10-04,1018.45,1018.45,1018.45,1018.45,0
2007-10-05,1018.9,1018.9,1018.9,1018.9,0
2007-10-08,1019.1,1019.1,1019.1,1019.1,0
2007-10-09,1019.54,1019.54,1019.54,1019.54,0
2007-10-10,1020.07,1020.07,1020.07,1020.07,0
2007-10-11,1020.32,1020.32,1020.32,1020.32,0
2007-10-12,1020.68,1020.68,1020.68,1020.68,0
2007-10-15,1018.22,1018.22,1018.22,1018.22,0
2007-10-16,1017.4,1017.4,1017.4,1017.4,0
2007-10-17,1017.06,1017.06,1017.06,1017.06,0
2007-10-18,1017.66,1017.66,1017.66,1017.66,0
2007-10-19,1019.84,1019.84,1019.84,1019.84,0
2007-10-22,1021.82,1021.82,1021.82,1021.82,0
2007-10-23,1024.95,1024.95,1024.95,1024.95,0
2007-10-24,1024.39,1024.39,1024.39,1024.39,0
2007-10-25,1025.84,1025.84,1025.84,1025.84,0
2007-10-26,1024.56,1024.56,1024.56,1024.56,0
2007-10-29,1024.86,1024.86,1024.86,1024.86,0
2007-10-30,1024.46,1024.46,1024.46,1024.46,0
2007-10-31,1024.76,1024.76,1024.76,1024.76,0
2007-11-02,1024.11,1024.11,1024.11,1024.11,0
2007-11-05,1020.52,1020.52,1020.52,1020.52,0
2007-11-06,1020.21,1020.21,1020.21,1020.21,0
2007-11-07,1019.26,1019.26,1019.26,1019.26,0
2007-11-08,1019.87,1019.87,1019.87,1019.87,0
2007-11-09,1020.24,1020.24,1020.24,1020.24,0
2007-11-12,1019.5,1019.5,1019.5,1019.5,0
2007-11-13,1018.91,1018.91,1018.91,1018.91,0
2007-11-14,1018.27,1018.27,1018.27,1018.27,0
2007-11-15,1018.21,1018.21,1018.21,1018.21,0
2007-11-16,1017.56,1017.56,1017.56,1017.56,0
2007-11-19,1016.82,1016.82,1016.82,1016.82,0
2007-11-20,1015.93,1015.93,1015.93,1015.93,0
2007-11-21,1014.44,1014.44,1014.44,1014.44,0
2007-11-22,1013.79,1013.79,1013.79,1013.79,0
2007-11-23,1013.59,1013.59,1013.59,1013.59,0
2007-11-26,1013.39,1013.39,1013.39,1013.39,0
2007-11-27,1014.97,1014.97,1014.97,1014.97,0
2007-11-28,1016.35,1016.35,1016.35,1016.35,0
2007-11-29,1017.53,1017.53,1017.53,1017.53,0
2007-11-30,1015.5,1015.5,1015.5,1015.5,0
2007-12-03,1013.14,1013.14,1013.14,1013.14,0
2007-12-04,1014.42,1014.42,1014.42,1014.42,0
2007-12-05,1018.24,1018.24,1018.24,1018.24,0
2007-12-06,1017.64,1017.64,1017.64,1017.64,0
2007-12-07,1017.44,1017.44,1017.44,1017.44,0
2007-12-10,1017.1,1017.1,1017.1,1017.1,0
2007-12-11,1016.65,1016.65,1016.65,1016.65,0
2007-12-12,1016.49,1016.49,1016.49,1016.49,0
2007-12-13,1015.78,1015.78,1015.78,1015.78,0
2007-12-14,1013.88,1013.88,1013.88,1013.88,0
2007-12-17,1010.95,1010.95,1010.95,1010.95,0
2007-12-18,1013.34,1013.34,1013.34,1013.34,0
2007-12-19,1014.53,1014.53,1014.53,1014.53,0
2007-12-20,1015.87,1015.87,1015.87,1015.87,0
2007-12-21,1016.01,1016.01,1016.01,1016.01,0
2007-12-24,1016.11,1016.11,1016.11,1016.11,0
2007-12-27,1016.49,1016.49,1016.49,1016.49,0
2007-12-28,1016.58,1016.58,1016.58,1016.58,0
2007-12-31,1016.53,1016.53,1016.53,1016.53,0
2008-01-02,1014.88,1014.88,1014.88,1014.88,0
2008-01-03,1016.19,1016.19,1016.19,1016.19,0
2008-01-04,1018.43,1018.43,1018.43,1018.43,0
2008-01-07,1018.69,1018.69,1018.69,1018.69,0
2008-01-08,1020.51,1020.51,1020.51,1020.51,0
2008-01-09,1021.42,1021.42,1021.42,1021.42,0
2008-01-10,1022.49,1022.49,1022.49,1022.49,0
2008-01-11,1021.44,1021.44,1021.44,1021.44,0
2008-01-14,1021.52,1021.52,1021.52,1021.52,0
2008-01-15,1023.5,1023.5,1023.5,1023.5,0
2008-01-16,1023.22,1023.22,1023.22,1023.22,0
2008-01-17,1024.41,1024.41,1024.41,1024.41,0
2008-01-18,1024.21,1024.21,1024.21,1024.21,0
2008-01-21,1025.43,1025.43,1025.43,1025.43,0
2008-01-22,1027.29,1027.29,1027.29,1027.29,0
2008-01-23,1029.39,1029.39,1029.39,1029.39,0
2008-01-24,1028.6,1028.6,1028.6,1028.6,0
2008-01-25,1028.48,1028.48,1028.48,1028.48,0
2008-01-28,1030.64,1030.64,1030.64,1030.64,0
2008-01-29,1031.28,1031.28,1031.28,1031.28,0
2008-01-30,1030.61,1030.61,1030.61,1030.61,0
2008-01-31,1033.39,1033.39,1033.39,1033.39,0
2008-02-01,1034.38,1034.38,1034.38,1034.38,0
2008-02-04,1034.22,1034.22,1034.22,1034.22,0
2008-02-05,1034.23,1034.23,1034.23,1034.23,0
2008-02-06,1032.42,1032.42,1032.42,1032.42,0
2008-02-07,1033.73,1033.73,1033.73,1033.73,0
2008-02-08,1030.47,1030.47,1030.47,1030.47,0
2008-02-11,1031.3,1031.3,1031.3,1031.3,0
2008-02-12,1030.72,1030.72,1030.72,1030.72,0
2008-02-13,1031.02,1031.02,1031.02,1031.02,0
2008-02-14,1030.04,1030.04,1030.04,1030.04,0
2008-02-15,1025.94,1025.94,1025.94,1025.94,0
2008-02-18,1025.65,1025.65,1025.65,1025.65,0
2008-02-19,1025.55,1025.55,1025.55,1025.55,0
2008-02-20,1024.59,1024.59,1024.59,1024.59,0
2008-02-21,1024.66,1024.66,1024.66,1024.66,0
2008-02-22,1024.58,1024.58,1024.58,1024.58,0
2008-02-25,1024.64,1024.64,1024.64,1024.64,0
2008-02-26,1026.05,1026.05,1026.05,1026.05,0
2008-02-27,1024.4,1024.4,1024.4,1024.4,0
2008-02-28,1023.52,1023.52,1023.52,1023.52,0
2008-02-29,1023.61,1023.61,1023.61,1023.61,0
2008-03-03,1023.8,1023.8,1023.8,1023.8,0
2008-03-04,1024.39,1024.39,1024.39,1024.39,0
2008-03-05,1022.81,1022.81,1022.81,1022.81,0
2008-03-06,1019.46,1019.46,1019.46,1019.46,0
2008-03-07,1018.45,1018.45,1018.45,1018.45,0
2008-03-10,1019.98,1019.98,1019.98,1019.98,0
2008-03-11,1020.28,1020.28,1020.28,1020.28,0
2008-03-12,1020.9,1020.9,1020.9,1020.9,0
2008-03-13,1023.81,1023.81,1023.81,1023.81,0
2008-03-14,1024.1,1024.1,1024.1,1024.1,0
2008-03-17,1022.4,1022.4,1022.4,1022.4,0
2008-03-18,1024.17,1024.17,1024.17,1024.17,0
2008-03-19,1025.86,1025.86,1025.86,1025.86,0
2008-03-20,1026.17,1026.17,1026.17,1026.17,0
2008-03-25,1028.97,1028.97,1028.97,1028.97,0
2008-03-26,1027.19,1027.19,1027.19,1027.19,0
2008-03-27,1029.14,1029.14,1029.14,1029.14,0
2008-03-28,1028.56,1028.56,1028.56,1028.56,0
2008-03-31,1028.44,1028.44,1028.44,1028.44,0
2008-04-01,1028.93,1028.93,1028.93,1028.93,0
2008-04-02,1027.21,1027.21,1027.21,1027.21,0
2008-04-03,1026.59,1026.59,1026.59,1026.59,0
2008-04-04,1027.14,1027.14,1027.14,1027.14,0
2008-04-07,1028.01,1028.01,1028.01,1028.01,0
2008-04-08,1028.21,1028.21,1028.21,1028.21,0
2008-04-09,1027.37,1027.37,1027.37,1027.37,0
2008-04-10,1027.62,1027.62,1027.62,1027.62,0
2008-04-11,1028.13,1028.13,1028.13,1028.13,0
2008-04-14,1030.38,1030.38,1030.38,1030.38,0
2008-04-15,1031.35,1031.35,1031.35,1031.35,0
2008-04-16,1030.82,1030.82,1030.82,1030.82,0
2008-04-17,1030.84,1030.84,1030.84,1030.84,0
2008-04-18,1034.32,1034.32,1034.32,1034.32,0
2008-04-21,1033.62,1033.62,1033.62,1033.62,0
2008-04-22,1033.34,1033.34,1033.34,1033.34,0
2008-04-23,1032.69,1032.69,1032.69,1032.69,0
2008-04-24,1033.43,1033.43,1033.43,1033.43,0
2008-04-25,1033.25,1033.25,1033.25,1033.25,0
2008-04-28,1033.8,1033.8,1033.8,1033.8,0
2008-04-29,1034.51,1034.51,1034.51,1034.51,0
2008-04-30,1035.2,1035.2,1035.2,1035.2,0
2008-05-02,1035,1035,1035,1035,0
2008-05-05,1034.73,1034.73,1034.73,1034.73,0
2008-05-06,1034.8,1034.8,1034.8,1034.8,0
2008-05-07,1034.09,1034.09,1034.09,1034.09,0
2008-05-08,1034.4,1034.4,1034.4,1034.4,0
2008-05-09,1034.83,1034.83,1034.83,1034.83,0
2008-05-12,1034.42,1034.42,1034.42,1034.42,0
2008-05-13,1032.98,1032.98,1032.98,1032.98,0
2008-05-14,1031.64,1031.64,1031.64,1031.64,0
2008-05-15,1031.52,1031.52,1031.52,1031.52,0
2008-05-16,1032.28,1032.28,1032.28,1032.28,0
2008-05-19,1028.89,1028.89,1028.89,1028.89,0
2008-05-20,1026.99,1026.99,1026.99,1026.99,0
2008-05-21,1029.83,1029.83,1029.83,1029.83,0
2008-05-23,1029.38,1029.38,1029.38,1029.38,0
2008-05-26,1029.64,1029.64,1029.64,1029.64,0
2008-05-27,1031.51,1031.51,1031.51,1031.51,0
2008-05-28,1031.12,1031.12,1031.12,1031.12,0
2008-05-29,1029.52,1029.52,1029.52,1029.52,0
2008-05-30,1028.99,1028.99,1028.99,1028.99,0
2008-06-02,1028.46,1028.46,1028.46,1028.46,0
2008-06-03,1027.95,1027.95,1027.95,1027.95,0
2008-06-04,1024.97,1024.97,1024.97,1024.97,0
2008-06-05,1020.95,1020.95,1020.95,1020.95,0
2008-06-06,1021.83,1021.83,1021.83,1021.83,0
2008-06-09,1020.93,1020.93,1020.93,1020.93,0
2008-06-10,1020.86,1020.86,1020.86,1020.86,0
2008-06-11,1020.9,1020.9,1020.9,1020.9,0
2008-06-12,1021.25,1021.25,1021.25,1021.25,0
2008-06-13,1022.82,1022.82,1022.82,1022.82,0
2008-06-16,1023.71,1023.71,1023.71,1023.71,0
2008-06-17,1025.21,1025.21,1025.21,1025.21,0
2008-06-18,1024.62,1024.62,1024.62,1024.62,0
2008-06-19,1022.93,1022.93,1022.93,1022.93,0
2008-06-20,1022.1,1022.1,1022.1,1022.1,0
2008-06-23,1022.29,1022.29,1022.29,1022.29,0
2008-06-24,1023.18,1023.18,1023.18,1023.18,0
2008-06-25,1024.3,1024.3,1024.3,1024.3,0
2008-06-26,1025.68,1025.68,1025.68,1025.68,0
2008-06-27,1022.19,1022.19,1022.19,1022.19,0
2008-06-30,1020.31,1020.31,1020.31,1020.31,0
2008-07-01,1021.97,1021.97,1021.97,1021.97,0
2008-07-02,1018.17,1018.17,1018.17,1018.17,0
2008-07-03,1018.85,1018.85,1018.85,1018.85,0
2008-07-04,1019.06,1019.06,1019.06,1019.06,0
2008-07-07,1023,1023,1023,1023,0
2008-07-08,1025.8,1025.8,1025.8,1025.8,0
2008-07-09,1026.87,1026.87,1026.87,1026.87,0
2008-07-10,1028.54,1028.54,1028.54,1028.54,0
2008-07-11,1029.33,1029.33,1029.33,1029.33,0
2008-07-14,1031.82,1031.82,1031.82,1031.82,0
2008-07-15,1029.86,1029.86,1029.86,1029.86,0
2008-07-16,1032.01,1032.01,1032.01,1032.01,0
2008-07-17,1033.93,1033.93,1033.93,1033.93,0
2008-07-18,1033.02,1033.02,1033.02,1033.02,0
2008-07-21,1031.49,1031.49,1031.49,1031.49,0
2008-07-22,1031.51,1031.51,1031.51,1031.51,0
2008-07-23,1029.74,1029.74,1029.74,1029.74,0
2008-07-24,1033.43,1033.43,1033.43,1033.43,0
2008-07-25,1034.27,1034.27,1034.27,1034.27,0
2008-07-28,1036.38,1036.38,1036.38,1036.38,0
2008-07-29,1037.27,1037.27,1037.27,1037.27,0
2008-07-30,1037.12,1037.12,1037.12,1037.12,0
2008-07-31,1040.15,1040.15,1040.15,1040.15,0
2008-08-01,1040.06,1040.06,1040.06,1040.06,0
2008-08-04,1039.09,1039.09,1039.09,1039.09,0
2008-08-05,1041.14,1041.14,1041.14,1041.14,0
2008-08-06,1043.19,1043.19,1043.19,1043.19,0
2008-08-07,1044.43,1044.43,1044.43,1044.43,0
2008-08-08,1043.1,1043.1,1043.1,1043.1,0
2008-08-11,1043.88,1043.88,1043.88,1043.88,0
2008-08-12,1044.74,1044.74,1044.74,1044.74,0
2008-08-13,1047.86,1047.86,1047.86,1047.86,0
2008-08-14,1048.38,1048.38,1048.38,1048.38,0
2008-08-18,1050.63,1050.63,1050.63,1050.63,0
2008-08-19,1051.12,1051.12,1051.12,1051.12,0
2008-08-20,1053.83,1053.83,1053.83,1053.83,0
2008-08-21,1053.31,1053.31,1053.31,1053.31,0
2008-08-22,1051.9,1051.9,1051.9,1051.9,0
2008-08-25,1053.71,1053.71,1053.71,1053.71,0
2008-08-26,1054.23,1054.23,1054.23,1054.23,0
2008-08-27,1052.21,1052.21,1052.21,1052.21,0
2008-08-28,1050.65,1050.65,1050.65,1050.65,0
2008-08-29,1051.07,1051.07,1051.07,1051.07,0
2008-09-01,1052.31,1052.31,1052.31,1052.31,0
2008-09-02,1051.93,1051.93,1051.93,1051.93,0
2008-09-03,1052.97,1052.97,1052.97,1052.97,0
2008-09-04,1055.22,1055.22,1055.22,1055.22,0
2008-09-05,1054.69,1054.69,1054.69,1054.69,0
2008-09-08,1053.26,1053.26,1053.26,1053.26,0
2008-09-09,1053.4,1053.4,1053.4,1053.4,0
2008-09-10,1060.19,1060.19,1060.19,1060.19,0
2008-09-11,1060.15,1060.15,1060.15,1060.15,0
2008-09-12,1059.81,1059.81,1059.81,1059.81,0
2008-09-15,1059.67,1059.67,1059.67,1059.67,0
2008-09-16,1061.08,1061.08,1061.08,1061.08,0
2008-09-17,1061.38,1061.38,1061.38,1061.38,0
2008-09-18,1062.6,1062.6,1062.6,1062.6,0
2008-09-19,1064.03,1064.03,1064.03,1064.03,0
2008-09-22,1062.7,1062.7,1062.7,1062.7,0
2008-09-23,1063.2,1063.2,1063.2,1063.2,0
2008-09-24,1062.85,1062.85,1062.85,1062.85,0
2008-09-25,1064.2,1064.2,1064.2,1064.2,0
2008-09-26,1063.38,1063.38,1063.38,1063.38,0
2008-09-29,1064.12,1064.12,1064.12,1064.12,0
2008-09-30,1064.43,1064.43,1064.43,1064.43,0
2008-10-01,1065.97,1065.97,1065.97,1065.97,0
2008-10-02,1067.42,1067.42,1067.42,1067.42,0
2008-10-03,1067.29,1067.29,1067.29,1067.29,0
2008-10-06,1067.37,1067.37,1067.37,1067.37,0
2008-10-07,1066.46,1066.46,1066.46,1066.46,0
2008-10-08,1067.38,1067.38,1067.38,1067.38,0
2008-10-09,1065.55,1065.55,1065.55,1065.55,0
2008-10-10,1062.2,1062.2,1062.2,1062.2,0
2008-10-13,1058.83,1058.83,1058.83,1058.83,0
2008-10-14,1060.94,1060.94,1060.94,1060.94,0
2008-10-15,1059.52,1059.52,1059.52,1059.52,0
2008-10-16,1050.19,1050.19,1050.19,1050.19,0
2008-10-17,1046.15,1046.15,1046.15,1046.15,0
2008-10-20,1046.96,1046.96,1046.96,1046.96,0
2008-10-21,1039.03,1039.03,1039.03,1039.03,0
2008-10-22,1021.85,1021.85,1021.85,1021.85,0
2008-10-23,1021.48,1021.48,1021.48,1021.48,0
2008-10-24,1027.27,1027.27,1027.27,1027.27,0
2008-10-27,1025.39,1025.39,1025.39,1025.39,0
2008-10-28,1036.29,1036.29,1036.29,1036.29,0
2008-10-29,1044.12,1044.12,1044.12,1044.12,0
2008-10-30,1040.76,1040.76,1040.76,1040.76,0
2008-10-31,1040.92,1040.92,1040.92,1040.92,0
2008-11-03,1045.26,1045.26,1045.26,1045.26,0
2008-11-04,1047.09,1047.09,1047.09,1047.09,0
2008-11-05,1054.5,1054.5,1054.5,1054.5,0
2008-11-06,1060.15,1060.15,1060.15,1060.15,0
2008-11-07,1055.91,1055.91,1055.91,1055.91,0
2008-11-10,1060.3,1060.3,1060.3,1060.3,0
2008-11-12,1054.78,1054.78,1054.78,1054.78,0
2008-11-13,1054.22,1054.22,1054.22,1054.22,0
2008-11-14,1058.47,1058.47,1058.47,1058.47,0
2008-11-17,1060.09,1060.09,1060.09,1060.09,0
2008-11-18,1059.34,1059.34,1059.34,1059.34,0
2008-11-19,1056.6,1056.6,1056.6,1056.6,0
2008-11-20,1056.31,1056.31,1056.31,1056.31,0
2008-11-21,1058.73,1058.73,1058.73,1058.73,0
2008-11-24,1063.1,1063.1,1063.1,1063.1,0
2008-11-25,1072.65,1072.65,1072.65,1072.65,0
2008-11-26,1075.9,1075.9,1075.9,1075.9,0
2008-11-27,1076.74,1076.74,1076.74,1076.74,0
2008-11-28,1081,1081,1081,1081,0
2008-12-01,1079.46,1079.46,1079.46,1079.46,0
2008-12-02,1078.8,1078.8,1078.8,1078.8,0
2008-12-03,1079.17,1079.17,1079.17,1079.17,0
2008-12-04,1087.12,1087.12,1087.12,1087.12,0
2008-12-05,1091.57,1091.57,1091.57,1091.57,0
2008-12-08,1092.82,1092.82,1092.82,1092.82,0
2008-12-09,1095.92,1095.92,1095.92,1095.92,0
2008-12-10,1090.74,1090.74,1090.74,1090.74,0
2008-12-11,1091.86,1091.86,1091.86,1091.86,0
2008-12-12,1091.97,1091.97,1091.97,1091.97,0
2008-12-15,1093.01,1093.01,1093.01,1093.01,0
2008-12-16,1092.09,1092.09,1092.09,1092.09,0
2008-12-17,1095.2,1095.2,1095.2,1095.2,0
2008-12-18,1098.12,1098.12,1098.12,1098.12,0
2008-12-19,1098.2,1098.2,1098.2,1098.2,0
2008-12-22,1099.21,1099.21,1099.21,1099.21,0
2008-12-23,1107.24,1107.24,1107.24,1107.24,0
2008-12-29,1107.9,1107.9,1107.9,1107.9,0
2008-12-30,1107.72,1107.72,1107.72,1107.72,0
2008-12-31,1108.83,1108.83,1108.83,1108.83,0
2009-01-02,1108.83,1108.83,1108.83,1108.83,0
2009-01-05,1111.85,1111.85,1111.85,1111.85,0
2009-01-06,1112.29,1112.29,1112.29,1112.29,0
2009-01-07,1113.18,1113.18,1113.18,1113.18,0
2009-01-08,1112.94,1112.94,1112.94,1112.94,0
2009-01-09,1115.97,1115.97,1115.97,1115.97,0
2009-01-12,1122.29,1122.29,1122.29,1122.29,0
2009-01-13,1122.35,1122.35,1122.35,1122.35,0
2009-01-14,1125.35,1125.35,1125.35,1125.35,0
2009-01-15,1123.18,1123.18,1123.18,1123.18,0
2009-01-16,1127.84,1127.84,1127.84,1127.84,0
2009-01-19,1127.46,1127.46,1127.46,1127.46,0
2009-01-20,1126.18,1126.18,1126.18,1126.18,0
2009-01-21,1120.91,1120.91,1120.91,1120.91,0
2009-01-22,1112.88,1112.88,1112.88,1112.88,0
2009-01-23,1113.44,1113.44,1113.44,1113.44,0
2009-01-26,1115.06,1115.06,1115.06,1115.06,0
2009-01-27,1118.25,1118.25,1118.25,1118.25,0
2009-01-28,1117.58,1117.58,1117.58,1117.58,0
2009-01-29,1114.47,1114.47,1114.47,1114.47,0
2009-01-30,1114.97,1114.97,1114.97,1114.97,0
2009-02-02,1116.8,1116.8,1116.8,1116.8,0
2009-02-03,1116.85,1116.85,1116.85,1116.85,0
2009-02-04,1111.43,1111.43,1111.43,1111.43,0
2009-02-05,1107.89,1107.89,1107.89,1107.89,0
2009-02-06,1109.85,1109.85,1109.85,1109.85,0
2009-02-09,1113.35,1113.35,1113.35,1113.35,0
2009-02-10,1112.31,1112.31,1112.31,1112.31,0
2009-02-11,1106.55,1106.55,1106.55,1106.55,0
2009-02-12,1098.83,1098.83,1098.83,1098.83,0
2009-02-13,1102.39,1102.39,1102.39,1102.39,0
2009-02-16,1097.83,1097.83,1097.83,1097.83,0
2009-02-17,1082.98,1082.98,1082.98,1082.98,0
2009-02-18,1087.51,1087.51,1087.51,1087.51,0
2009-02-19,1090.73,1090.73,1090.73,1090.73,0
2009-02-20,1088.32,1088.32,1088.32,1088.32,0
2009-02-23,1092.41,1092.41,1092.41,1092.41,0
2009-02-24,1093.55,1093.55,1093.55,1093.55,0
2009-02-25,1094.73,1094.73,1094.73,1094.73,0
2009-02-26,1093.36,1093.36,1093.36,1093.36,0
2009-02-27,1090.25,1090.25,1090.25,1090.25,0
2009-03-02,1087.92,1087.92,1087.92,1087.92,0
2009-03-03,1088.04,1088.04,1088.04,1088.04,0
2009-03-04,1089.36,1089.36,1089.36,1089.36,0
2009-03-05,1089.09,1089.09,1089.09,1089.09,0
2009-03-06,1086.46,1086.46,1086.46,1086.46,0
2009-03-09,1085.96,1085.96,1085.96,1085.96,0
2009-03-10,1089.35,1089.35,1089.35,1089.35,0
2009-03-11,1092.32,1092.32,1092.32,1092.32,0
2009-03-12,1095.59,1095.59,1095.59,1095.59,0
2009-03-13,1097.35,1097.35,1097.35,1097.35,0
2009-03-16,1098.7,1098.7,1098.7,1098.7,0
2009-03-17,1093.95,1093.95,1093.95,1093.95,0
2009-03-18,1090.1,1090.1,1090.1,1090.1,0
2009-03-19,1092.76,1092.76,1092.76,1092.76,0
2009-03-20,1094.66,1094.66,1094.66,1094.66,0
2009-03-23,1099.84,1099.84,1099.84,1099.84,0
2009-03-24,1103.61,1103.61,1103.61,1103.61,0
2009-03-25,1101.86,1101.86,1101.86,1101.86,0
2009-03-26,1101.15,1101.15,1101.15,1101.15,0
2009-03-27,1095.96,1095.96,1095.96,1095.96,0
2009-03-30,1092.89,1092.89,1092.89,1092.89,0
2009-03-31,1095.92,1095.92,1095.92,1095.92,0
2009-04-01,1096.69,1096.69,1096.69,1096.69,0
2009-04-02,1098.16,1098.16,1098.16,1098.16,0
2009-04-03,1097.92,1097.92,1097.92,1097.92,0
2009-04-06,1100.1,1100.1,1100.1,1100.1,0
2009-04-07,1099.05,1099.05,1099.05,1099.05,0
2009-04-08,1104.79,1104.79,1104.79,1104.79,0
2009-04-09,1105.93,1105.93,1105.93,1105.93,0
2009-04-14,1104.04,1104.04,1104.04,1104.04,0
2009-04-15,1101.39,1101.39,1101.39,1101.39,0
2009-04-16,1104.76,1104.76,1104.76,1104.76,0
2009-04-17,1105.46,1105.46,1105.46,1105.46,0
2009-04-20,1105.08,1105.08,1105.08,1105.08,0
2009-04-21,1105.23,1105.23,1105.23,1105.23,0
2009-04-22,1104.55,1104.55,1104.55,1104.55,0
2009-04-23,1105.93,1105.93,1105.93,1105.93,0
2009-04-24,1106.17,1106.17,1106.17,1106.17,0
2009-04-27,1105.8,1105.8,1105.8,1105.8,0
2009-04-28,1105.85,1105.85,1105.85,1105.85,0
2009-04-29,1107.92,1107.92,1107.92,1107.92,0
2009-04-30,1108.34,1108.34,1108.34,1108.34,0
2009-05-04,1106.85,1106.85,1106.85,1106.85,0
2009-05-05,1107.4,1107.4,1107.4,1107.4,0
2009-05-06,1105.62,1105.62,1105.62,1105.62,0
2009-05-07,1106.35,1106.35,1106.35,1106.35,0
2009-05-08,1104.66,1104.66,1104.66,1104.66,0
2009-05-11,1102.82,1102.82,1102.82,1102.82,0
2009-05-12,1103.98,1103.98,1103.98,1103.98,0
2009-05-13,1101.71,1101.71,1101.71,1101.71,0
2009-05-14,1100.69,1100.69,1100.69,1100.69,0
2009-05-15,1102.25,1102.25,1102.25,1102.25,0
2009-05-18,1102.91,1102.91,1102.91,1102.91,0
2009-05-19,1104.08,1104.08,1104.08,1104.08,0
2009-05-20,1107.14,1107.14,1107.14,1107.14,0
2009-05-21,1107.18,1107.18,1107.18,1107.18,0
2009-05-22,1106.42,1106.42,1106.42,1106.42,0
2009-05-25,1106.68,1106.68,1106.68,1106.68,0
2009-05-26,1105.81,1105.81,1105.81,1105.81,0
2009-05-27,1106.44,1106.44,1106.44,1106.44,0
2009-05-28,1107.74,1107.74,1107.74,1107.74,0
2009-05-29,1110.06,1110.06,1110.06,1110.06,0
2009-06-01,1111.94,1111.94,1111.94,1111.94,0
2009-06-02,1111.85,1111.85,1111.85,1111.85,0
2009-06-03,1110.84,1110.84,1110.84,1110.84,0
2009-06-04,1111.07,1111.07,1111.07,1111.07,0
2009-06-05,1110.53,1110.53,1110.53,1110.53,0
2009-06-08,1111.76,1111.76,1111.76,1111.76,0
2009-06-09,1113.2,1113.2,1113.2,1113.2,0
2009-06-10,1113.46,1113.46,1113.46,1113.46,0
2009-06-12,1112.54,1112.54,1112.54,1112.54,0
2009-06-15,1112.42,1112.42,1112.42,1112.42,0
2009-06-16,1112.74,1112.74,1112.74,1112.74,0
2009-06-17,1113.53,1113.53,1113.53,1113.53,0
2009-06-18,1111.77,1111.77,1111.77,1111.77,0
2009-06-19,1111.2,1111.2,1111.2,1111.2,0
2009-06-22,1111.4,1111.4,1111.4,1111.4,0
2009-06-23,1111.76,1111.76,1111.76,1111.76,0
2009-06-24,1113.75,1113.75,1113.75,1113.75,0
2009-06-25,1113.3,1113.3,1113.3,1113.3,0
2009-06-26,1116.32,1116.32,1116.32,1116.32,0
2009-06-29,1117.59,1117.59,1117.59,1117.59,0
2009-06-30,1118.02,1118.02,1118.02,1118.02,0
2009-07-01,1120.35,1120.35,1120.35,1120.35,0
2009-07-02,1121.28,1121.28,1121.28,1121.28,0
2009-07-03,1122.87,1122.87,1122.87,1122.87,0
2009-07-06,1122.18,1122.18,1122.18,1122.18,0
2009-07-07,1122.98,1122.98,1122.98,1122.98,0
2009-07-08,1125.42,1125.42,1125.42,1125.42,0
2009-07-09,1127.04,1127.04,1127.04,1127.04,0
2009-07-10,1126.4,1126.4,1126.4,1126.4,0
2009-07-13,1125.63,1125.63,1125.63,1125.63,0
2009-07-14,1126.69,1126.69,1126.69,1126.69,0
2009-07-15,1128.82,1128.82,1128.82,1128.82,0
2009-07-16,1129.31,1129.31,1129.31,1129.31,0
2009-07-17,1129.46,1129.46,1129.46,1129.46,0
2009-07-20,1130.61,1130.61,1130.61,1130.61,0
2009-07-21,1131.45,1131.45,1131.45,1131.45,0
2009-07-22,1131.18,1131.18,1131.18,1131.18,0
2009-07-23,1132.94,1132.94,1132.94,1132.94,0
2009-07-24,1133.22,1133.22,1133.22,1133.22,0
2009-07-27,1132.82,1132.82,1132.82,1132.82,0
2009-07-28,1131.08,1131.08,1131.08,1131.08,0
2009-07-29,1132.11,1132.11,1132.11,1132.11,0
2009-07-30,1134.31,1134.31,1134.31,1134.31,0
2009-07-31,1136.41,1136.41,1136.41,1136.41,0
2009-08-03,1138.6,1138.6,1138.6,1138.6,0
2009-08-04,1139,1139,1139,1139,0
2009-08-05,1138.94,1138.94,1138.94,1138.94,0
2009-08-06,1139.24,1139.24,1139.24,1139.24,0
2009-08-07,1138.53,1138.53,1138.53,1138.53,0
2009-08-10,1138.02,1138.02,1138.02,1138.02,0
2009-08-11,1135.66,1135.66,1135.66,1135.66,0
2009-08-12,1135.21,1135.21,1135.21,1135.21,0
2009-08-13,1134.12,1134.12,1134.12,1134.12,0
2009-08-14,1134.11,1134.11,1134.11,1134.11,0
2009-08-17,1133.84,1133.84,1133.84,1133.84,0
2009-08-18,1134.89,1134.89,1134.89,1134.89,0
2009-08-19,1135.4,1135.4,1135.4,1135.4,0
2009-08-20,1136.85,1136.85,1136.85,1136.85,0
2009-08-21,1137.25,1137.25,1137.25,1137.25,0
2009-08-24,1137.82,1137.82,1137.82,1137.82,0
2009-08-25,1136.84,1136.84,1136.84,1136.84,0
2009-08-26,1136.36,1136.36,1136.36,1136.36,0
2009-08-27,1135.66,1135.66,1135.66,1135.66,0
2009-08-28,1135.21,1135.21,1135.21,1135.21,0
2009-08-31,1136.11,1136.11,1136.11,1136.11,0
2009-09-01,1137.05,1137.05,1137.05,1137.05,0
2009-09-02,1136.15,1136.15,1136.15,1136.15,0
2009-09-03,1137.32,1137.32,1137.32,1137.32,0
2009-09-04,1137.11,1137.11,1137.11,1137.11,0
2009-09-07,1134.58,1134.58,1134.58,1134.58,0
2009-09-08,1134.83,1134.83,1134.83,1134.83,0
2009-09-09,1133.42,1133.42,1133.42,1133.42,0
2009-09-10,1130.71,1130.71,1130.71,1130.71,0
2009-09-11,1130.32,1130.32,1130.32,1130.32,0
2009-09-14,1129.87,1129.87,1129.87,1129.87,0
2009-09-15,1131.51,1131.51,1131.51,1131.51,0
2009-09-16,1137.15,1137.15,1137.15,1137.15,0
2009-09-17,1137.48,1137.48,1137.48,1137.48,0
2009-09-18,1135.07,1135.07,1135.07,1135.07,0
2009-09-21,1134.19,1134.19,1134.19,1134.19,0
2009-09-22,1134.43,1134.43,1134.43,1134.43,0
2009-09-23,1135.24,1135.24,1135.24,1135.24,0
2009-09-24,1136.34,1136.34,1136.34,1136.34,0
2009-09-25,1137.36,1137.36,1137.36,1137.36,0
2009-09-28,1137.55,1137.55,1137.55,1137.55,0
2009-09-29,1137.77,1137.77,1137.77,1137.77,0
2009-09-30,1137.81,1137.81,1137.81,1137.81,0
2009-10-01,1137.01,1137.01,1137.01,1137.01,0
2009-10-02,1136.19,1136.19,1136.19,1136.19,0
2009-10-05,1136.6,1136.6,1136.6,1136.6,0
2009-10-06,1138.34,1138.34,1138.34,1138.34,0
2009-10-07,1138.59,1138.59,1138.59,1138.59,0
2009-10-08,1139.35,1139.35,1139.35,1139.35,0
2009-10-09,1138.83,1138.83,1138.83,1138.83,0
2009-10-12,1138.82,1138.82,1138.82,1138.82,0
2009-10-13,1140.71,1140.71,1140.71,1140.71,0
2009-10-14,1143.1,1143.1,1143.1,1143.1,0
2009-10-15,1144.86,1144.86,1144.86,1144.86,0
2009-10-16,1145.34,1145.34,1145.34,1145.34,0
2009-10-19,1146.82,1146.82,1146.82,1146.82,0
2009-10-20,1148.98,1148.98,1148.98,1148.98,0
2009-10-21,1148.21,1148.21,1148.21,1148.21,0
2009-10-22,1147.01,1147.01,1147.01,1147.01,0
2009-10-23,1147.57,1147.57,1147.57,1147.57,0
2009-10-26,1147.18,1147.18,1147.18,1147.18,0
2009-10-27,1145.61,1145.61,1145.61,1145.61,0
2009-10-28,1144.66,1144.66,1144.66,1144.66,0
2009-10-29,1145.32,1145.32,1145.32,1145.32,0
2009-10-30,1147.3,1147.3,1147.3,1147.3,0
2009-11-02,1147.65,1147.65,1147.65,1147.65,0
2009-11-03,1147.15,1147.15,1147.15,1147.15,0
2009-11-04,1146.97,1146.97,1146.97,1146.97,0
2009-11-05,1147.44,1147.44,1147.44,1147.44,0
2009-11-06,1148.17,1148.17,1148.17,1148.17,0
2009-11-09,1149.41,1149.41,1149.41,1149.41,0
2009-11-10,1149.48,1149.48,1149.48,1149.48,0
2009-11-12,1150.05,1150.05,1150.05,1150.05,0
2009-11-13,1150.2,1150.2,1150.2,1150.2,0
2009-11-16,1151.07,1151.07,1151.07,1151.07,0
2009-11-17,1150.43,1150.43,1150.43,1150.43,0
2009-11-18,1149.86,1149.86,1149.86,1149.86,0
2009-11-19,1149.7,1149.7,1149.7,1149.7,0
2009-11-20,1149.57,1149.57,1149.57,1149.57,0
2009-11-23,1150.28,1150.28,1150.28,1150.28,0
2009-11-24,1150.66,1150.66,1150.66,1150.66,0
2009-11-25,1151.35,1151.35,1151.35,1151.35,0
2009-11-26,1151.44,1151.44,1151.44,1151.44,0
2009-11-27,1149.79,1149.79,1149.79,1149.79,0
2009-11-30,1150.76,1150.76,1150.76,1150.76,0
2009-12-01,1151.06,1151.06,1151.06,1151.06,0
2009-12-02,1151.98,1151.98,1151.98,1151.98,0
2009-12-03,1152.43,1152.43,1152.43,1152.43,0
2009-12-04,1152.18,1152.18,1152.18,1152.18,0
2009-12-07,1151.93,1151.93,1151.93,1151.93,0
2009-12-08,1151.09,1151.09,1151.09,1151.09,0
2009-12-09,1149.45,1149.45,1149.45,1149.45,0
2009-12-10,1151.06,1151.06,1151.06,1151.06,0
2009-12-11,1151.53,1151.53,1151.53,1151.53,0
2009-12-14,1151.92,1151.92,1151.92,1151.92,0
2009-12-15,1151.89,1151.89,1151.89,1151.89,0
2009-12-16,1151.4,1151.4,1151.4,1151.4,0
2009-12-17,1151.2,1151.2,1151.2,1151.2,0
2009-12-18,1151.39,1151.39,1151.39,1151.39,0
2009-12-21,1151.65,1151.65,1151.65,1151.65,0
2009-12-22,1151.72,1151.72,1151.72,1151.72,0
2009-12-23,1152.58,1152.58,1152.58,1152.58,0
2009-12-28,1152.98,1152.98,1152.98,1152.98,0
2009-12-29,1153.07,1153.07,1153.07,1153.07,0
2009-12-30,1153.5,1153.5,1153.5,1153.5,0
2009-12-31,1153.5,1153.5,1153.5,1153.5,0
2010-01-04,1153.42,1153.42,1153.42,1153.42,0
2010-01-05,1154.18,1154.18,1154.18,1154.18,0
2010-01-06,1157.39,1157.39,1157.39,1157.39,0
2010-01-07,1158.17,1158.17,1158.17,1158.17,0
2010-01-08,1159.46,1159.46,1159.46,1159.46,0
2010-01-11,1162.06,1162.06,1162.06,1162.06,0
2010-01-12,1162.46,1162.46,1162.46,1162.46,0
2010-01-13,1163.46,1163.46,1163.46,1163.46,0
2010-01-14,1162.47,1162.47,1162.47,1162.47,0
2010-01-15,1164.39,1164.39,1164.39,1164.39,0
2010-01-18,1166.06,1166.06,1166.06,1166.06,0
2010-01-19,1165.95,1165.95,1165.95,1165.95,0
2010-01-20,1166.37,1166.37,1166.37,1166.37,0
2010-01-21,1166.87,1166.87,1166.87,1166.87,0
2010-01-22,1166.01,1166.01,1166.01,1166.01,0
2010-01-25,1166.7,1166.7,1166.7,1166.7,0
2010-01-26,1166.9,1166.9,1166.9,1166.9,0
2010-01-27,1167.53,1167.53,1167.53,1167.53,0
2010-01-28,1167.38,1167.38,1167.38,1167.38,0
2010-01-29,1169.51,1169.51,1169.51,1169.51,0
2010-02-01,1172.09,1172.09,1172.09,1172.09,0
2010-02-02,1172.24,1172.24,1172.24,1172.24,0
2010-02-03,1171.11,1171.11,1171.11,1171.11,0
2010-02-04,1170.5,1170.5,1170.5,1170.5,0
2010-02-05,1169.92,1169.92,1169.92,1169.92,0
2010-02-08,1169.71,1169.71,1169.71,1169.71,0
2010-02-09,1170.24,1170.24,1170.24,1170.24,0
2010-02-10,1171.08,1171.08,1171.08,1171.08,0
2010-02-11,1172.46,1172.46,1172.46,1172.46,0
2010-02-12,1172.62,1172.62,1172.62,1172.62,0
2010-02-15,1173.09,1173.09,1173.09,1173.09,0
2010-02-16,1173.16,1173.16,1173.16,1173.16,0
2010-02-17,1174.04,1174.04,1174.04,1174.04,0
2010-02-18,1174.13,1174.13,1174.13,1174.13,0
2010-02-19,1173.99,1173.99,1173.99,1173.99,0
2010-02-22,1174.92,1174.92,1174.92,1174.92,0
2010-02-23,1175.93,1175.93,1175.93,1175.93,0
2010-02-24,1175.85,1175.85,1175.85,1175.85,0
2010-02-25,1176.98,1176.98,1176.98,1176.98,0
2010-02-26,1178.06,1178.06,1178.06,1178.06,0
2010-03-01,1179.02,1179.02,1179.02,1179.02,0
2010-03-02,1179.21,1179.21,1179.21,1179.21,0
2010-03-03,1178.36,1178.36,1178.36,1178.36,0
2010-03-04,1177.86,1177.86,1177.86,1177.86,0
2010-03-05,1177.67,1177.67,1177.67,1177.67,0
2010-03-08,1179.47,1179.47,1179.47,1179.47,0
2010-03-09,1180.12,1180.12,1180.12,1180.12,0
2010-03-10,1183.18,1183.18,1183.18,1183.18,0
2010-03-11,1183.85,1183.85,1183.85,1183.85,0
2010-03-12,1185.13,1185.13,1185.13,1185.13,0
2010-03-15,1188.35,1188.35,1188.35,1188.35,0
2010-03-16,1190.29,1190.29,1190.29,1190.29,0
2010-03-17,1191.93,1191.93,1191.93,1191.93,0
2010-03-18,1192.12,1192.12,1192.12,1192.12,0
2010-03-19,1190.08,1190.08,1190.08,1190.08,0
2010-03-22,1189.9,1189.9,1189.9,1189.9,0
2010-03-23,1192.21,1192.21,1192.21,1192.21,0
2010-03-24,1193.24,1193.24,1193.24,1193.24,0
2010-03-25,1193.19,1193.19,1193.19,1193.19,0
2010-03-26,1194.34,1194.34,1194.34,1194.34,0
2010-03-29,1195.03,1195.03,1195.03,1195.03,0
2010-03-30,1195.81,1195.81,1195.81,1195.81,0
2010-03-31,1197.52,1197.52,1197.52,1197.52,0
2010-04-01,1198.79,1198.79,1198.79,1198.79,0
2010-04-06,1197.53,1197.53,1197.53,1197.53,0
2010-04-07,1196.18,1196.18,1196.18,1196.18,0
2010-04-08,1194.77,1194.77,1194.77,1194.77,0
2010-04-09,1197.03,1197.03,1197.03,1197.03,0
2010-04-12,1198.02,1198.02,1198.02,1198.02,0
2010-04-13,1200.57,1200.57,1200.57,1200.57,0
2010-04-14,1200.63,1200.63,1200.63,1200.63,0
2010-04-15,1201.51,1201.51,1201.51,1201.51,0
2010-04-16,1202.1,1202.1,1202.1,1202.1,0
2010-04-19,1201.31,1201.31,1201.31,1201.31,0
2010-04-20,1202.13,1202.13,1202.13,1202.13,0
2010-04-21,1203.21,1203.21,1203.21,1203.21,0
2010-04-22,1202.13,1202.13,1202.13,1202.13,0
2010-04-23,1202.1,1202.1,1202.1,1202.1,0
2010-04-26,1202.52,1202.52,1202.52,1202.52,0
2010-04-27,1200.27,1200.27,1200.27,1200.27,0
2010-04-28,1197.15,1197.15,1197.15,1197.15,0
2010-04-29,1199.45,1199.45,1199.45,1199.45,0
2010-04-30,1201.29,1201.29,1201.29,1201.29,0
2010-05-04,1196.69,1196.69,1196.69,1196.69,0
2010-05-05,1190.3,1190.3,1190.3,1190.3,0
2010-05-06,1192.21,1192.21,1192.21,1192.21,0
2010-05-07,1191.02,1191.02,1191.02,1191.02,0
2010-05-10,1200.24,1200.24,1200.24,1200.24,0
2010-05-11,1201.62,1201.62,1201.62,1201.62,0
2010-05-12,1202.9,1202.9,1202.9,1202.9,0
2010-05-13,1202.98,1202.98,1202.98,1202.98,0
2010-05-14,1202.12,1202.12,1202.12,1202.12,0
2010-05-17,1201.71,1201.71,1201.71,1201.71,0
2010-05-18,1203.3,1203.3,1203.3,1203.3,0
2010-05-19,1201.26,1201.26,1201.26,1201.26,0
2010-05-20,1199.63,1199.63,1199.63,1199.63,0
2010-05-21,1197.28,1197.28,1197.28,1197.28,0
2010-05-24,1198.15,1198.15,1198.15,1198.15,0
2010-05-25,1192.58,1192.58,1192.58,1192.58,0
2010-05-26,1194.72,1194.72,1194.72,1194.72,0
2010-05-27,1198.25,1198.25,1198.25,1198.25,0
2010-05-28,1200.23,1200.23,1200.23,1200.23,0
2010-05-31,1199.74,1199.74,1199.74,1199.74,0
2010-06-01,1198.78,1198.78,1198.78,1198.78,0
2010-06-02,1199.56,1199.56,1199.56,1199.56,0
2010-06-04,1197.82,1197.82,1197.82,1197.82,0
2010-06-07,1197.93,1197.93,1197.93,1197.93,0
2010-06-08,1197.56,1197.56,1197.56,1197.56,0
2010-06-09,1199.26,1199.26,1199.26,1199.26,0
2010-06-10,1199.97,1199.97,1199.97,1199.97,0
2010-06-11,1200.68,1200.68,1200.68,1200.68,0
2010-06-14,1202.31,1202.31,1202.31,1202.31,0
2010-06-15,1202.48,1202.48,1202.48,1202.48,0
2010-06-16,1201.26,1201.26,1201.26,1201.26,0
2010-06-17,1201.5,1201.5,1201.5,1201.5,0
2010-06-18,1198.53,1198.53,1198.53,1198.53,0
2010-06-21,1198.76,1198.76,1198.76,1198.76,0
2010-06-22,1197.24,1197.24,1197.24,1197.24,0
2010-06-23,1195.72,1195.72,1195.72,1195.72,0
2010-06-24,1195.09,1195.09,1195.09,1195.09,0
2010-06-25,1194.62,1194.62,1194.62,1194.62,0
2010-06-28,1194.9,1194.9,1194.9,1194.9,0
2010-06-29,1195.27,1195.27,1195.27,1195.27,0
2010-06-30,1198.14,1198.14,1198.14,1198.14,0
2010-07-01,1198.68,1198.68,1198.68,1198.68,0
2010-07-02,1201.13,1201.13,1201.13,1201.13,0
2010-07-05,1202.78,1202.78,1202.78,1202.78,0
2010-07-06,1203.78,1203.78,1203.78,1203.78,0
2010-07-07,1205.42,1205.42,1205.42,1205.42,0
2010-07-08,1204.93,1204.93,1204.93,1204.93,0
2010-07-09,1204.21,1204.21,1204.21,1204.21,0
2010-07-12,1205.19,1205.19,1205.19,1205.19,0
2010-07-13,1203.74,1203.74,1203.74,1203.74,0
2010-07-14,1202.86,1202.86,1202.86,1202.86,0
2010-07-15,1203.41,1203.41,1203.41,1203.41,0
2010-07-16,1203.92,1203.92,1203.92,1203.92,0
2010-07-19,1202.04,1202.04,1202.04,1202.04,0
2010-07-20,1202.77,1202.77,1202.77,1202.77,0
2010-07-21,1203.84,1203.84,1203.84,1203.84,0
2010-07-22,1205.35,1205.35,1205.35,1205.35,0
2010-07-23,1205.44,1205.44,1205.44,1205.44,0
2010-07-26,1206.52,1206.52,1206.52,1206.52,0
2010-07-27,1207.6,1207.6,1207.6,1207.6,0
2010-07-28,1207.94,1207.94,1207.94,1207.94,0
2010-07-29,1208.45,1208.45,1208.45,1208.45,0
2010-07-30,1207,1207,1207,1207,0
2010-08-02,1206.95,1206.95,1206.95,1206.95,0
2010-08-03,1206.05,1206.05,1206.05,1206.05,0
2010-08-04,1206.66,1206.66,1206.66,1206.66,0
2010-08-05,1208.33,1208.33,1208.33,1208.33,0
2010-08-06,1207.96,1207.96,1207.96,1207.96,0
2010-08-09,1208.15,1208.15,1208.15,1208.15,0
2010-08-10,1208.36,1208.36,1208.36,1208.36,0
2010-08-11,1208.96,1208.96,1208.96,1208.96,0
2010-08-12,1209.65,1209.65,1209.65,1209.65,0
2010-08-13,1210.94,1210.94,1210.94,1210.94,0
2010-08-16,1212.58,1212.58,1212.58,1212.58,0
2010-08-17,1216.93,1216.93,1216.93,1216.93,0
2010-08-18,1218.31,1218.31,1218.31,1218.31,0
2010-08-19,1218.89,1218.89,1218.89,1218.89,0
2010-08-20,1227.18,1227.18,1227.18,1227.18,0
2010-08-23,1223.51,1223.51,1223.51,1223.51,0
2010-08-24,1224.01,1224.01,1224.01,1224.01,0
2010-08-25,1225.72,1225.72,1225.72,1225.72,0
2010-08-26,1224.53,1224.53,1224.53,1224.53,0
2010-08-27,1223.7,1223.7,1223.7,1223.7,0
2010-08-30,1222.5,1222.5,1222.5,1222.5,0
2010-08-31,1221.37,1221.37,1221.37,1221.37,0
2010-09-01,1221.28,1221.28,1221.28,1221.28,0
2010-09-02,1220.03,1220.03,1220.03,1220.03,0
2010-09-03,1217.48,1217.48,1217.48,1217.48,0
2010-09-06,1217.45,1217.45,1217.45,1217.45,0
2010-09-07,1220.66,1220.66,1220.66,1220.66,0
2010-09-08,1220.89,1220.89,1220.89,1220.89,0
2010-09-09,1222.08,1222.08,1222.08,1222.08,0
2010-09-10,1222.99,1222.99,1222.99,1222.99,0
2010-09-13,1222.5,1222.5,1222.5,1222.5,0
2010-09-14,1223.79,1223.79,1223.79,1223.79,0
2010-09-15,1225.39,1225.39,1225.39,1225.39,0
2010-09-16,1225.9,1225.9,1225.9,1225.9,0
2010-09-17,1225.76,1225.76,1225.76,1225.76,0
2010-09-20,1225.84,1225.84,1225.84,1225.84,0
2010-09-21,1225.75,1225.75,1225.75,1225.75,0
2010-09-22,1226.29,1226.29,1226.29,1226.29,0
2010-09-23,1226.6,1226.6,1226.6,1226.6,0
2010-09-24,1226.29,1226.29,1226.29,1226.29,0
2010-09-27,1226.31,1226.31,1226.31,1226.31,0
2010-09-28,1226.41,1226.41,1226.41,1226.41,0
2010-09-29,1226.85,1226.85,1226.85,1226.85,0
2010-09-30,1228.01,1228.01,1228.01,1228.01,0
2010-10-01,1229.13,1229.13,1229.13,1229.13,0
2010-10-04,1229.58,1229.58,1229.58,1229.58,0
2010-10-05,1229.78,1229.78,1229.78,1229.78,0
2010-10-06,1231.01,1231.01,1231.01,1231.01,0
2010-10-07,1231.35,1231.35,1231.35,1231.35,0
2010-10-08,1231.3,1231.3,1231.3,1231.3,0
2010-10-11,1231.66,1231.66,1231.66,1231.66,0
2010-10-12,1231.31,1231.31,1231.31,1231.31,0
2010-10-13,1228.96,1228.96,1228.96,1228.96,0
2010-10-14,1228.6,1228.6,1228.6,1228.6,0
2010-10-15,1227.7,1227.7,1227.7,1227.7,0
2010-10-18,1225.91,1225.91,1225.91,1225.91,0
2010-10-19,1225.99,1225.99,1225.99,1225.99,0
2010-10-20,1226.84,1226.84,1226.84,1226.84,0
2010-10-21,1228.18,1228.18,1228.18,1228.18,0
2010-10-22,1227.96,1227.96,1227.96,1227.96,0
2010-10-25,1228.09,1228.09,1228.09,1228.09,0
2010-10-26,1225.89,1225.89,1225.89,1225.89,0
2010-10-27,1225.57,1225.57,1225.57,1225.57,0
2010-10-28,1227.44,1227.44,1227.44,1227.44,0
2010-10-29,1227.91,1227.91,1227.91,1227.91,0
2010-11-02,1225.95,1225.95,1225.95,1225.95,0
2010-11-03,1226.94,1226.94,1226.94,1226.94,0
2010-11-04,1227.25,1227.25,1227.25,1227.25,0
2010-11-05,1226.74,1226.74,1226.74,1226.74,0
2010-11-08,1227.02,1227.02,1227.02,1227.02,0
2010-11-09,1227.88,1227.88,1227.88,1227.88,0
2010-11-10,1227.21,1227.21,1227.21,1227.21,0
2010-11-12,1226.29,1226.29,1226.29,1226.29,0
2010-11-15,1226,1226,1226,1226,0
2010-11-16,1227.58,1227.58,1227.58,1227.58,0
2010-11-17,1226.56,1226.56,1226.56,1226.56,0
2010-11-18,1225.18,1225.18,1225.18,1225.18,0
2010-11-19,1224.85,1224.85,1224.85,1224.85,0
2010-11-22,1225.86,1225.86,1225.86,1225.86,0
2010-11-23,1225.22,1225.22,1225.22,1225.22,0
2010-11-24,1222.6,1222.6,1222.6,1222.6,0
2010-11-25,1220.99,1220.99,1220.99,1220.99,0
2010-11-26,1219.54,1219.54,1219.54,1219.54,0
2010-11-29,1217.87,1217.87,1217.87,1217.87,0
2010-11-30,1221.56,1221.56,1221.56,1221.56,0
2010-12-01,1222.88,1222.88,1222.88,1222.88,0
2010-12-02,1222.95,1222.95,1222.95,1222.95,0
2010-12-03,1225.3,1225.3,1225.3,1225.3,0
2010-12-06,1225.83,1225.83,1225.83,1225.83,0
2010-12-07,1227.4,1227.4,1227.4,1227.4,0
2010-12-08,1226.61,1226.61,1226.61,1226.61,0
2010-12-09,1226.6,1226.6,1226.6,1226.6,0
2010-12-10,1226.7,1226.7,1226.7,1226.7,0
2010-12-13,1226.86,1226.86,1226.86,1226.86,0
2010-12-14,1228.06,1228.06,1228.06,1228.06,0
2010-12-15,1228.42,1228.42,1228.42,1228.42,0
2010-12-16,1229,1229,1229,1229,0
2010-12-17,1229.36,1229.36,1229.36,1229.36,0
2010-12-20,1229.37,1229.37,1229.37,1229.37,0
2010-12-21,1229.38,1229.38,1229.38,1229.38,0
2010-12-22,1229.41,1229.41,1229.41,1229.41,0
2010-12-23,1228.89,1228.89,1228.89,1228.89,0
2010-12-27,1229.23,1229.23,1229.23,1229.23,0
2010-12-28,1229.55,1229.55,1229.55,1229.55,0
2010-12-29,1229.4,1229.4,1229.4,1229.4,0
2010-12-30,1228.66,1228.66,1228.66,1228.66,0
2010-12-31,1228.66,1228.66,1228.66,1228.66,0
2011-01-03,1229.06,1229.06,1226.98,1226.98,0
2011-01-04,1226.92,1226.92,1225.64,1225.64,0
2011-01-05,1223.92,1223.92,1223.53,1223.53,0
2011-01-07,1223.27,1223.8,1223.27,1223.8,0
2011-01-10,1223.48,1223.48,1222.08,1222.08,0
2011-01-11,1222.57,1223.06,1222.57,1223.06,0
2011-01-12,1223.09,1223.09,1222.27,1222.27,0
2011-01-13,1221.51,1221.51,1219.62,1219.62,0
2011-01-14,1218.28,1218.58,1218.28,1218.58,0
2011-01-17,1218.69,1220.1,1218.69,1220.1,0
2011-01-18,1220.47,1220.47,1220.02,1220.02,0
2011-01-19,1219.73,1220.38,1219.73,1220.38,0
2011-01-20,1220.82,1220.82,1220.13,1220.13,0
2011-01-21,1219.17,1220.1,1219.17,1220.1,0
2011-01-24,1220.68,1222.66,1220.68,1222.66,0
2011-01-25,1225.11,1225.11,1224.7,1224.7,0
2011-01-26,1224.82,1224.82,1223.42,1223.42,0
2011-01-27,1223.49,1223.49,1221.91,1221.91,0
2011-01-28,1221.02,1221.02,1220.13,1220.13,0
2011-01-31,1218.26,1220.08,1218.26,1220.08,0
2011-02-01,1220.94,1221.98,1220.94,1221.98,0
2011-02-02,1224.78,1224.78,1224.37,1224.37,0
2011-02-03,1224.85,1224.85,1224.42,1224.42,0
2011-02-04,1224.39,1224.39,1223.44,1223.44,0
2011-02-07,1223.46,1223.46,1223.4,1223.4,0
2011-02-08,1224.05,1224.05,1224.04,1224.04,0
2011-02-09,1223.05,1223.05,1222.84,1222.84,0
2011-02-10,1222.75,1222.91,1222.75,1222.91,0
2011-02-11,1223.18,1224.36,1223.18,1224.36,0
2011-02-14,1224.58,1225.02,1224.58,1225.02,0
2011-02-15,1225.48,1225.48,1221.82,1221.82,0
2011-02-16,1221.07,1221.99,1221.07,1221.99,0
2011-02-17,1223.11,1223.23,1223.11,1223.23,0
2011-02-18,1223.65,1223.65,1223.18,1223.18,0
2011-02-21,1223.51,1224.04,1223.51,1224.04,0
2011-02-22,1223.32,1223.6,1223.32,1223.6,0
2011-02-23,1224.08,1224.27,1224.08,1224.27,0
2011-02-24,1223.94,1224.33,1223.94,1224.33,0
2011-02-25,1224.48,1224.7,1224.48,1224.7,0
2011-02-28,1225.04,1226.94,1225.04,1226.94,0
2011-03-01,1227.44,1227.44,1227.05,1227.05,0
2011-03-02,1227.28,1227.28,1226.92,1226.92,0
2011-03-03,1227.65,1227.65,1226.25,1226.25,0
2011-03-04,1225.66,1225.9,1225.66,1225.9,0
2011-03-07,1226.24,1226.24,1225.94,1225.94,0
2011-03-08,1225.27,1225.27,1224.37,1224.37,0
2011-03-09,1225.23,1225.23,1225.02,1225.02,0
2011-03-10,1225.38,1226.57,1225.38,1226.57,0
2011-03-11,1226.5,1226.5,1225.98,1225.98,0
2011-03-14,1227.21,1228.12,1227.21,1228.12,0
2011-03-15,1228.66,1229.81,1228.66,1229.81,0
2011-03-16,1229.05,1229.93,1229.05,1229.93,0
2011-03-17,1229.85,1230.19,1229.85,1230.19,0
2011-03-18,1230.62,1230.62,1230.33,1230.33,0
2011-03-21,1230.4,1230.52,1230.4,1230.52,0
2011-03-22,1231.54,1231.54,1230.81,1230.81,0
2011-03-23,1230.86,1230.86,1230.61,1230.61,0
2011-03-24,1231.07,1231.32,1231.07,1231.32,0
2011-03-25,1231.51,1231.86,1231.51,1231.86,0
2011-03-28,1232.15,1232.15,1231.18,1231.18,0
2011-03-29,1231.11,1231.42,1231.11,1231.42,0
2011-03-30,1231.64,1232.02,1231.64,1232.02,0
2011-03-31,1232.4,1232.93,1232.4,1232.93,0
2011-04-01,1232.81,1232.81,1232.79,1232.79,0
2011-04-04,1233.69,1234.8,1233.69,1234.8,0
2011-04-05,1235.17,1236.05,1235.17,1236.05,0
2011-04-06,1236.97,1237.07,1236.97,1237.07,0
2011-04-07,1236.96,1237.14,1236.96,1237.14,0
2011-04-08,1236.63,1237.04,1236.63,1237.04,0
2011-04-11,1237.25,1237.25,1237.16,1237.16,0
2011-04-12,1237.36,1237.36,1237.16,1237.16,0
2011-04-13,1237.18,1237.18,1235.53,1235.53,0
2011-04-14,1235.51,1236.38,1235.51,1236.38,0
2011-04-15,1236.89,1237.45,1236.89,1237.45,0
2011-04-18,1237.78,1237.78,1237.41,1237.41,0
2011-04-19,1237.64,1237.74,1237.64,1237.74,0
2011-04-20,1238.54,1239.42,1238.54,1239.42,0
2011-04-21,1240.62,1241.84,1240.62,1241.84,0
2011-04-26,1242.12,1242.12,1242.09,1242.09,0
2011-04-27,1241.9,1241.9,1241.32,1241.32,0
2011-04-28,1241.82,1241.82,1241.74,1241.74,0
2011-04-29,1242.11,1242.23,1242.11,1242.23,0
2011-05-02,1242.51,1242.8,1242.51,1242.8,0
2011-05-04,1243.02,1243.46,1243.02,1243.46,0
2011-05-05,1244.02,1244.57,1244.02,1244.57,0
2011-05-06,1246.15,1246.52,1246.15,1246.52,0
2011-05-09,1246.9,1247.05,1246.9,1247.05,0
2011-05-10,1247.26,1247.26,1247.11,1247.11,0
2011-05-11,1246.54,1246.54,1246.54,1246.54,0
2011-05-12,1246.87,1246.87,1246.2,1246.2,0
2011-05-13,1246.2,1246.63,1246.2,1246.63,0
2011-05-16,1246.74,1246.85,1246.74,1246.85,0
2011-05-17,1247.09,1247.66,1247.09,1247.66,0
2011-05-18,1248.16,1249.6,1248.16,1249.6,0
2011-05-19,1249.8,1249.8,1248.86,1248.86,0
2011-05-20,1249.21,1249.61,1249.21,1249.61,0
2011-05-23,1248.48,1249.32,1248.48,1249.32,0
2011-05-24,1249.08,1249.27,1249.08,1249.27,0
2011-05-25,1249.45,1249.45,1248.82,1248.82,0
2011-05-26,1249.49,1249.49,1248.87,1248.87,0
2011-05-27,1249.08,1249.54,1249.08,1249.54,0
2011-05-30,1249.97,1250.27,1249.97,1250.27,0
2011-05-31,1251.03,1251.71,1251.03,1251.71,0
2011-06-01,1252.47,1252.47,1252.45,1252.45,0
2011-06-02,1253.1,1253.32,1253.1,1253.32,0
2011-06-03,1253.4,1255.41,1253.4,1255.41,0
2011-06-06,1255.53,1255.9,1255.53,1255.9,0
2011-06-07,1257.23,1257.23,1256.42,1256.42,0
2011-06-08,1256.4,1258.06,1256.4,1258.06,0
2011-06-09,1260.54,1260.68,1260.54,1260.68,0
2011-06-10,1261.32,1262.16,1261.32,1262.16,0
2011-06-13,1262.38,1262.38,1261.27,1261.27,0
2011-06-14,1261.43,1261.43,1260.48,1260.48,0
2011-06-15,1260.94,1260.94,1259.56,1259.56,0
2011-06-16,1259.54,1259.54,1259.24,1259.24,0
2011-06-17,1258.26,1259.7,1258.26,1259.7,0
2011-06-20,1259.15,1260.15,1259.15,1260.15,0
2011-06-21,1262.54,1262.91,1262.54,1262.91,0
2011-06-22,1263.48,1263.48,1263.36,1263.36,0
2011-06-24,1262.88,1263.06,1262.88,1263.06,0
2011-06-27,1262.59,1263.8,1262.59,1263.8,0
2011-06-28,1264.35,1264.35,1263.9,1263.9,0
2011-06-29,1264.07,1264.88,1264.07,1264.88,0
2011-06-30,1266.69,1267.53,1266.69,1267.53,0
2011-07-01,1267.34,1268.19,1267.34,1268.19,0
2011-07-04,1268.51,1268.51,1268.49,1268.49,0
2011-07-05,1268.1,1268.22,1268.1,1268.22,0
2011-07-06,1267.61,1267.81,1267.61,1267.81,0
2011-07-07,1269.1,1269.1,1268.63,1268.63,0
2011-07-08,1268.89,1268.89,1268.49,1268.49,0
2011-07-11,1267.95,1267.95,1265.93,1265.93,0
2011-07-12,1262.6,1264.45,1262.6,1264.45,0
2011-07-13,1265.81,1267.59,1265.81,1267.59,0
2011-07-14,1268.63,1270.03,1268.63,1270.03,0
2011-07-15,1269.49,1269.63,1269.49,1269.63,0
2011-07-18,1268.75,1268.75,1268.16,1268.16,0
2011-07-19,1268.86,1269.37,1268.86,1269.37,0
2011-07-20,1269.62,1270.49,1269.62,1270.49,0
2011-07-21,1272.08,1272.08,1271.95,1271.95,0
2011-07-22,1272.56,1272.56,1271.17,1271.17,0
2011-07-25,1270.66,1271.26,1270.66,1271.26,0
2011-07-26,1272.19,1273.01,1272.19,1273.01,0
2011-07-27,1272.72,1272.72,1272.42,1272.42,0
2011-07-28,1272.97,1273.24,1272.97,1273.24,0
2011-07-29,1273.17,1273.39,1273.17,1273.39,0
2011-08-01,1274.39,1274.42,1274.39,1274.42,0
2011-08-02,1274.33,1276.8,1274.33,1276.8,0
2011-08-03,1278.54,1278.54,1277.93,1277.93,0
2011-08-04,1277.17,1278.63,1277.17,1278.63,0
2011-08-05,1278.91,1278.91,1277.32,1277.32,0
2011-08-08,1277.18,1277.18,1276.24,1276.24,0
2011-08-09,1274.8,1274.8,1274.52,1274.52,0
2011-08-10,1276.74,1277.44,1276.74,1277.44,0
2011-08-11,1275.31,1275.31,1274.06,1274.06,0
2011-08-12,1275,1275.64,1275,1275.64,0
2011-08-16,1276.94,1278.97,1276.94,1278.97,0
2011-08-17,1279.35,1282,1279.35,1282,0
2011-08-18,1283.97,1283.97,1282.47,1282.47,0
2011-08-19,1283.03,1283.56,1283.03,1283.56,0
2011-08-22,1284.26,1285.06,1284.26,1285.06,0
2011-08-23,1286.08,1286.08,1285.56,1285.56,0
2011-08-24,1285.82,1286.39,1285.82,1286.39,0
2011-08-25,1284.89,1285.03,1284.89,1285.03,0
2011-08-26,1285.4,1285.4,1285.02,1285.02,0
2011-08-29,1285.82,1286.18,1285.82,1286.18,0
2011-08-30,1286.2,1286.84,1286.2,1286.84,0
2011-08-31,1286.96,1288.51,1286.96,1288.51,0
2011-09-01,1288.66,1288.78,1288.66,1288.78,0
2011-09-02,1288.49,1289.14,1288.49,1289.14,0
2011-09-05,1289.3,1290.69,1289.3,1290.69,0
2011-09-06,1292.43,1294.01,1292.43,1294.01,0
2011-09-07,1293.91,1293.91,1293.03,1293.03,0
2011-09-08,1293.42,1293.82,1293.42,1293.82,0
2011-09-09,1292.05,1292.05,1289.71,1289.71,0
2011-09-12,1286.62,1287.39,1286.62,1287.39,0
2011-09-13,1287.29,1288.27,1287.29,1288.27,0
2011-09-14,1285.42,1285.42,1284.37,1284.37,0
2011-09-15,1285.6,1287.46,1285.6,1287.46,0
2011-09-16,1287.02,1287.3,1287.02,1287.3,0
2011-09-19,1286.38,1286.38,1283.23,1283.23,0
2011-09-20,1284,1285.25,1284,1285.25,0
2011-09-21,1285.25,1285.25,1283.77,1283.77,0
2011-09-22,1281.46,1281.46,1279.29,1279.29,0
2011-09-23,1279.1,1281.07,1279.1,1281.07,0
2011-09-26,1281.11,1282.25,1281.11,1282.25,0
2011-09-27,1284.37,1286.14,1284.37,1286.14,0
2011-09-28,1285.62,1285.62,1283.91,1283.91,0
2011-09-29,1284.8,1284.8,1284.72,1284.72,0
2011-09-30,1284.22,1284.22,1283.9,1283.9,0
2011-10-03,1282.85,1283.9,1282.85,1283.9,0
2011-10-04,1282.76,1282.76,1282.72,1282.72,0
2011-10-05,1283.7,1286.35,1283.7,1286.35,0
2011-10-06,1288.62,1288.88,1288.62,1288.88,0
2011-10-07,1290.31,1291.16,1290.31,1291.16,0
2011-10-10,1294.19,1294.37,1294.19,1294.37,0
2011-10-11,1293.58,1293.58,1291.99,1291.99,0
2011-10-12,1293.24,1293.97,1293.24,1293.97,0
2011-10-13,1294.72,1294.72,1293.19,1293.19,0
2011-10-14,1294.02,1294.02,1293.84,1293.84,0
2011-10-17,1295.18,1295.18,1293.7,1293.7,0
2011-10-18,1292.77,1292.77,1292.77,1292.77,0
2011-10-19,1294.12,1294.12,1293.9,1293.9,0
2011-10-20,1293.37,1293.37,1292.53,1292.53,0
2011-10-21,1292.12,1293.92,1292.12,1293.92,0
2011-10-24,1294.17,1294.17,1293.12,1293.12,0
2011-10-25,1293.72,1294.59,1293.72,1294.59,0
2011-10-26,1295.96,1296.21,1295.96,1296.21,0
2011-10-27,1298.39,1298.6,1298.39,1298.6,0
2011-10-28,1299.54,1299.54,1298.52,1298.52,0
2011-10-31,1298.24,1298.24,1297.98,1297.98,0
2011-11-02,1296.93,1297.82,1296.93,1297.82,0
2011-11-03,1297.68,1300.39,1297.68,1300.39,0
2011-11-04,1300.6,1300.6,1300.02,1300.02,0
2011-11-07,1299.32,1300.22,1299.32,1300.22,0
2011-11-08,1300.58,1300.99,1300.58,1300.99,0
2011-11-09,1301.21,1301.21,1299.81,1299.81,0
2011-11-10,1299.58,1299.58,1297.6,1297.6,0
2011-11-14,1298.22,1298.22,1297.54,1297.54,0
2011-11-15,1297.15,1297.15,1295.9,1295.9,0
2011-11-16,1295.89,1296.61,1295.89,1296.61,0
2011-11-17,1296.45,1296.66,1296.45,1296.66,0
2011-11-18,1297.27,1297.71,1297.27,1297.71,0
2011-11-21,1297.43,1297.43,1295.52,1295.52,0
2011-11-22,1296.38,1296.38,1295.51,1295.51,0
2011-11-23,1294.78,1294.78,1289.43,1289.43,0
2011-11-24,1289.96,1289.96,1287.52,1287.52,0
2011-11-25,1284.41,1286.24,1284.41,1286.24,0
2011-11-28,1286.67,1287.1,1286.67,1287.1,0
2011-11-29,1286.98,1287.37,1286.98,1287.37,0
2011-11-30,1287.44,1291.96,1287.44,1291.96,0
2011-12-01,1291.89,1293.09,1291.89,1293.09,0
2011-12-02,1294.73,1295.11,1294.73,1295.11,0
2011-12-05,1295.74,1298.34,1295.74,1298.34,0
2011-12-06,1297.68,1297.68,1296.45,1296.45,0
2011-12-07,1297.14,1297.14,1294.56,1294.56,0
2011-12-08,1295.8,1295.8,1293.54,1293.54,0
2011-12-09,1294.33,1296.45,1294.33,1296.45,0
2011-12-12,1296.27,1296.27,1293.52,1293.52,0
2011-12-13,1293.58,1294.35,1293.58,1294.35,0
2011-12-14,1293.33,1293.55,1293.33,1293.55,0
2011-12-15,1294.37,1295.44,1294.37,1295.44,0
2011-12-16,1296.18,1296.6,1296.18,1296.6,0
2011-12-19,1297.1,1297.1,1296.94,1296.94,0
2011-12-20,1297.34,1298.41,1297.34,1298.41,0
2011-12-21,1299.02,1299.04,1299.02,1299.04,0
2011-12-22,1299.75,1300.06,1299.75,1300.06,0
2011-12-23,1300.29,1300.32,1300.29,1300.32,0
2011-12-27,1300.67,1300.74,1300.67,1300.74,0
2011-12-28,1301.14,1301.14,1300.05,1300.05,0
2011-12-29,1300.32,1300.32,1300.21,1300.21,0
2011-12-30,1300.66,1300.66,1299.91,1299.91,0
2012-01-02,1301.37,1301.37,1301.3,1301.3,0
2012-01-03,1301.05,1301.74,1301.05,1301.74,0
2012-01-04,1301.65,1301.65,1300.14,1300.14,0
2012-01-05,1297.88,1299.49,1297.88,1299.49,0
2012-01-09,1301.59,1301.59,1301.44,1301.44,0
2012-01-10,1301.65,1305.01,1301.65,1305.01,0
2012-01-11,1306.74,1306.74,1304.49,1304.49,0
2012-01-12,1306.3,1306.3,1305.79,1305.79,0
2012-01-13,1305.26,1305.26,1304.47,1304.47,0
2012-01-16,1305.79,1305.79,1305.56,1305.56,0
2012-01-17,1306.88,1307.57,1306.88,1307.57,0
2012-01-18,1308.56,1310.3,1308.56,1310.3,0
2012-01-19,1311.35,1311.64,1311.35,1311.64,0
2012-01-20,1311.61,1313.3,1311.61,1313.3,0
2012-01-23,1314.62,1315.43,1314.62,1315.43,0
2012-01-24,1314.27,1314.27,1313.19,1313.19,0
2012-01-25,1313.7,1313.7,1312.87,1312.87,0
2012-01-26,1314.65,1316.85,1314.65,1316.85,0
2012-01-27,1317.42,1317.42,1316.3,1316.3,0
2012-01-30,1315.82,1315.82,1314.69,1314.69,0
2012-01-31,1317.34,1318.52,1317.34,1318.52,0
2012-02-01,1319.96,1319.96,1319.49,1319.49,0
2012-02-02,1319.78,1319.78,1319.39,1319.39,0
2012-02-03,1319.81,1320.28,1319.81,1320.28,0
2012-02-06,1319.32,1319.32,1319.22,1319.22,0
2012-02-07,1317.95,1319.26,1317.95,1319.26,0
2012-02-08,1320.99,1320.99,1320.62,1320.62,0
2012-02-09,1320.75,1320.75,1320.11,1320.11,0
2012-02-10,1319.41,1319.46,1319.41,1319.46,0
2012-02-13,1320.69,1320.69,1320.47,1320.47,0
2012-02-14,1320.46,1321.07,1320.46,1321.07,0
2012-02-15,1322.2,1322.2,1322.19,1322.19,0
2012-02-16,1321.85,1322.76,1321.85,1322.76,0
2012-02-17,1324.11,1324.11,1323.89,1323.89,0
2012-02-20,1324.6,1324.64,1324.6,1324.64,0
2012-02-21,1324.46,1324.46,1323.83,1323.83,0
2012-02-22,1323.24,1323.24,1322.79,1322.79,0
2012-02-23,1324.03,1324.03,1323.69,1323.69,0
2012-02-24,1324.72,1324.72,1324.49,1324.49,0
2012-02-27,1323.76,1324.29,1323.76,1324.29,0
2012-02-28,1325.45,1325.46,1325.45,1325.46,0
2012-02-29,1326.26,1327.63,1326.26,1327.63,0
2012-03-01,1327.62,1328.47,1327.62,1328.47,0
2012-03-02,1328.5,1329.36,1328.5,1329.36,0
2012-03-05,1328.75,1328.97,1328.75,1328.97,0
2012-03-06,1328.51,1328.51,1328.11,1328.11,0
2012-03-07,1328.09,1328.63,1328.09,1328.63,0
2012-03-08,1330.67,1331.76,1330.67,1331.76,0
2012-03-09,1331.88,1333.99,1331.88,1333.99,0
2012-03-12,1333.59,1335.09,1333.59,1335.09,0
2012-03-13,1335.83,1335.83,1334.74,1334.74,0
2012-03-14,1333.95,1333.95,1332.79,1332.79,0
2012-03-15,1331.94,1332.16,1331.94,1332.16,0
2012-03-16,1332.28,1332.28,1331.08,1331.08,0
2012-03-19,1332.21,1332.65,1332.21,1332.65,0
2012-03-20,1332.44,1332.61,1332.44,1332.61,0
2012-03-21,1332.93,1332.93,1330.29,1330.29,0
2012-03-22,1330.6,1331.47,1330.6,1331.47,0
2012-03-23,1332.27,1332.27,1332.14,1332.14,0
2012-03-26,1332.12,1332.12,1331.92,1331.92,0
2012-03-27,1332.1,1332.1,1331.75,1331.75,0
2012-03-28,1331.86,1331.86,1330.24,1330.24,0
2012-03-29,1330.93,1330.97,1330.93,1330.97,0
2012-03-30,1331.32,1332.59,1331.32,1332.59,0
2012-04-02,1334.13,1334.13,1332.99,1332.99,0
2012-04-03,1333.38,1333.76,1333.38,1333.76,0
2012-04-04,1333.7,1333.7,1331.92,1331.92,0
2012-04-05,1329.47,1329.76,1329.47,1329.76,0
2012-04-10,1329.25,1329.25,1328.89,1328.89,0
2012-04-11,1329.69,1331.09,1329.69,1331.09,0
2012-04-12,1331.88,1331.88,1331.81,1331.81,0
2012-04-13,1331.7,1331.7,1330.67,1330.67,0
2012-04-16,1328.74,1329.58,1328.74,1329.58,0
2012-04-17,1330.14,1330.75,1330.14,1330.75,0
2012-04-18,1331.17,1331.17,1330.82,1330.82,0
2012-04-19,1331.49,1334.79,1331.49,1334.79,0
2012-04-20,1334.9,1335.49,1334.9,1335.49,0
2012-04-23,1335.11,1335.78,1335.11,1335.78,0
2012-04-24,1336.83,1338.02,1336.83,1338.02,0
2012-04-25,1338.58,1339.35,1338.58,1339.35,0
2012-04-26,1340.67,1340.67,1340.64,1340.64,0
2012-04-27,1340.61,1340.61,1340.23,1340.23,0
2012-04-30,1340.49,1340.49,1340.41,1340.41,0
2012-05-02,1341.7,1343.33,1341.7,1343.33,0
2012-05-04,1344.39,1345.68,1344.39,1345.68,0
2012-05-07,1345.27,1345.39,1345.27,1345.39,0
2012-05-08,1344.94,1344.94,1343.05,1343.05,0
2012-05-09,1342.48,1342.48,1340.18,1340.18,0
2012-05-10,1342.38,1342.38,1341.29,1341.29,0
2012-05-11,1340.58,1341.11,1340.58,1341.11,0
2012-05-14,1339.38,1339.38,1337.9,1337.9,0
2012-05-15,1338.89,1338.89,1337.85,1337.85,0
2012-05-16,1337.08,1338.79,1337.08,1338.79,0
2012-05-17,1339.33,1339.33,1337.31,1337.31,0
2012-05-18,1336.75,1338.94,1336.75,1338.94,0
2012-05-21,1339.5,1340.29,1339.5,1340.29,0
2012-05-22,1341.42,1341.42,1341.02,1341.02,0
2012-05-23,1339.65,1339.65,1338.66,1338.66,0
2012-05-24,1339.24,1340.32,1339.24,1340.32,0
2012-05-25,1341.39,1341.82,1341.39,1341.82,0
2012-05-28,1342.49,1342.49,1342.21,1342.21,0
2012-05-29,1343.65,1343.65,1343.01,1343.01,0
2012-05-30,1342.56,1342.56,1340.92,1340.92,0
2012-05-31,1342.08,1342.2,1342.08,1342.2,0
2012-06-01,1342.67,1344.04,1342.67,1344.04,0
2012-06-04,1344.18,1345.81,1344.18,1345.81,0
2012-06-05,1345.81,1346.94,1345.81,1346.94,0
2012-06-06,1347.98,1348.23,1347.98,1348.23,0
2012-06-08,1348.55,1349.6,1348.55,1349.6,0
2012-06-11,1350.22,1350.22,1349.36,1349.36,0
2012-06-12,1349.15,1349.15,1347.62,1347.62,0
2012-06-13,1348.45,1350.13,1348.45,1350.13,0
2012-06-14,1350.85,1350.85,1350.81,1350.81,0
2012-06-15,1351.55,1352.57,1351.39,1352.57,0
2012-06-18,1352.69,1352.69,1351.75,1351.75,0
2012-06-19,1352.72,1355.04,1352.72,1355.04,0
2012-06-20,1355.99,1356.19,1355.99,1356.19,0
2012-06-21,1355.45,1358.6,1355.45,1358.6,0
2012-06-22,1358.28,1359.15,1358.28,1359.15,0
2012-06-25,1358.38,1358.77,1358.38,1358.77,0
2012-06-26,1359.06,1359.06,1358.59,1358.59,0
2012-06-27,1359.07,1359.07,1358.28,1358.28,0
2012-06-28,1358.17,1358.3,1358.17,1358.3,0
2012-06-29,1360.2,1361.09,1360.2,1361.09,0
2012-07-02,1360.41,1361.03,1360.41,1361.03,0
2012-07-03,1361.67,1363.1,1361.67,1363.1,0
2012-07-04,1363.71,1363.71,1363.08,1363.08,0
2012-07-05,1363.33,1363.33,1361.38,1361.38,0
2012-07-06,1362.15,1362.15,1361.68,1361.68,0
2012-07-09,1362.24,1362.73,1362.24,1362.73,0
2012-07-10,1363.59,1363.8,1363.59,1363.8,0
2012-07-11,1363.98,1363.99,1363.98,1363.99,0
2012-07-12,1364.17,1368.61,1364.17,1368.61,0
2012-07-13,1371.21,1372.06,1371.21,1372.06,0
2012-07-16,1371.86,1373.36,1371.86,1373.36,0
2012-07-17,1373.58,1373.58,1372.66,1372.66,0
2012-07-18,1373.14,1376.34,1373.14,1376.34,0
2012-07-19,1379.04,1379.04,1378.3,1378.3,0
2012-07-20,1379.61,1379.61,1376.65,1376.65,0
2012-07-23,1376.21,1376.21,1375.39,1375.39,0
2012-07-24,1374.86,1374.86,1372.66,1372.66,0
2012-07-25,1372.31,1375.65,1372.31,1375.65,0
2012-07-26,1379.87,1379.87,1379.87,1379.87,0
2012-07-27,1380.06,1380.06,1379.87,1379.87,0
2012-07-30,1378.8,1379.73,1378.8,1379.73,0
2012-07-31,1380.76,1382.34,1380.76,1382.34,0
2012-08-01,1382.69,1384.14,1382.69,1384.14,0
2012-08-02,1385.7,1385.7,1384.69,1384.69,0
2012-08-03,1386.66,1390.44,1386.66,1390.44,0
2012-08-06,1390.51,1391.42,1390.51,1391.42,0
2012-08-07,1390.14,1390.14,1383.68,1383.68,0
2012-08-08,1382.35,1384.61,1382.35,1384.61,0
2012-08-09,1387.39,1387.39,1382.17,1382.17,0
2012-08-10,1379.8,1379.8,1378.87,1378.87,0
2012-08-13,1381.12,1381.12,1380.73,1380.73,0
2012-08-14,1379.52,1380.82,1379.52,1380.82,0
2012-08-16,1379.51,1382.03,1379.51,1382.03,0
2012-08-17,1382.01,1382.76,1382.01,1382.76,0
2012-08-20,1383.3,1383.52,1383.3,1383.52,0
2012-08-21,1384.47,1384.47,1384.37,1384.37,0
2012-08-22,1384.91,1384.91,1384.54,1384.54,0
2012-08-23,1386.16,1386.16,1385.5,1385.5,0
2012-08-24,1385.7,1385.95,1385.7,1385.95,0
2012-08-27,1386.64,1386.96,1386.64,1386.96,0
2012-08-28,1387.61,1387.73,1387.61,1387.73,0
2012-08-29,1387.79,1387.79,1387.2,1387.2,0
2012-08-30,1386.41,1388.14,1386.41,1388.14,0
2012-08-31,1389.19,1390.22,1389.19,1390.22,0
2012-09-03,1391.92,1391.97,1391.92,1391.97,0
2012-09-04,1393.24,1394.94,1393.24,1394.94,0
2012-09-05,1394.3,1394.3,1393.59,1393.59,0
2012-09-06,1394.57,1395.19,1394.57,1395.19,0
2012-09-07,1396.29,1396.29,1395.05,1395.05,0
2012-09-10,1394.71,1394.71,1393.51,1393.51,0
2012-09-11,1393.9,1394.87,1393.9,1394.87,0
2012-09-12,1394.01,1394.01,1392.19,1392.19,0
2012-09-13,1393.16,1393.7,1393.16,1393.7,0
2012-09-14,1395.46,1395.46,1389.91,1389.91,0
2012-09-17,1389.77,1389.77,1388.38,1388.38,0
2012-09-18,1389.51,1389.52,1389.51,1389.52,0
2012-09-19,1389.9,1389.9,1389.69,1389.69,0
2012-09-20,1389.94,1391.33,1389.94,1391.33,0
2012-09-21,1392.12,1392.12,1391.88,1391.88,0
2012-09-24,1391.76,1392.01,1391.76,1392.01,0
2012-09-25,1392.49,1393.56,1392.49,1393.56,0
2012-09-26,1396.02,1397.06,1396.02,1397.06,0
2012-09-27,1399.36,1400.34,1399.36,1400.34,0
2012-09-28,1401.2,1401.74,1401.2,1401.74,0
2012-10-01,1401.67,1401.73,1401.67,1401.73,0
2012-10-02,1401.87,1402.32,1401.87,1402.32,0
2012-10-03,1403.95,1403.95,1401.41,1401.41,0
2012-10-04,1401.34,1401.34,1401.33,1401.33,0
2012-10-05,1402.82,1404.28,1402.82,1404.28,0
2012-10-08,1405.09,1405.09,1404.73,1404.73,0
2012-10-09,1405,1405,1404.34,1404.34,0
2012-10-10,1406.49,1406.95,1406.49,1406.95,0
2012-10-11,1409.91,1409.91,1409.63,1409.63,0
2012-10-12,1410.83,1410.83,1410.05,1410.05,0
2012-10-15,1408.91,1410.6,1408.91,1410.6,0
2012-10-16,1410.51,1410.51,1408.77,1408.77,0
2012-10-17,1408.05,1410.44,1408.05,1410.44,0
2012-10-18,1412.36,1412.88,1412.36,1412.88,0
2012-10-19,1413.19,1415.96,1413.19,1415.96,0
2012-10-22,1416.99,1416.99,1416.31,1416.31,0
2012-10-23,1417.76,1417.76,1415,1415,0
2012-10-24,1416.45,1416.45,1414.62,1414.62,0
2012-10-25,1415.86,1415.86,1414.69,1414.69,0
2012-10-26,1415.01,1415.06,1415.01,1415.06,0
2012-10-29,1415.62,1415.62,1413.84,1413.84,0
2012-10-30,1413.74,1413.74,1413.09,1413.09,0
2012-10-31,1414.66,1415.82,1414.66,1415.82,0
2012-11-02,1418.75,1422.25,1418.75,1422.25,0
2012-11-05,1423.72,1425.35,1423.72,1425.35,0
2012-11-06,1427.58,1427.58,1425.1,1425.1,0
2012-11-07,1426.35,1429.37,1426.35,1429.37,0
2012-11-08,1432.12,1432.12,1430.64,1430.64,0
2012-11-09,1433.71,1437.06,1433.71,1437.06,0
2012-11-12,1436.74,1437.22,1436.74,1437.22,0
2012-11-13,1439.99,1439.99,1438.39,1438.39,0
2012-11-14,1436.66,1438.28,1436.66,1438.28,0
2012-11-15,1438.05,1438.05,1437.89,1437.89,0
2012-11-16,1438.04,1438.04,1437.97,1437.97,0
2012-11-19,1438.08,1438.08,1437.29,1437.29,0
2012-11-20,1437.4,1437.4,1436.01,1436.01,0
2012-11-21,1436.71,1436.77,1436.71,1436.77,0
2012-11-22,1437.19,1437.19,1436.92,1436.92,0
2012-11-23,1436.91,1437.9,1436.91,1437.9,0
2012-11-26,1438.15,1440.58,1438.15,1440.58,0
2012-11-27,1440.55,1443.56,1440.55,1443.56,0
2012-11-28,1447.05,1447.05,1445.73,1445.73,0
2012-11-29,1446.66,1446.98,1446.66,1446.98,0
2012-11-30,1452.17,1452.17,1452.17,1452.17,0
2012-12-03,1452.27,1452.27,1449.84,1449.84,0
2012-12-04,1450.36,1450.36,1450.11,1450.11,0
2012-12-05,1448.66,1451.07,1448.66,1451.07,0
2012-12-06,1454.72,1454.72,1452.7,1452.7,0
2012-12-07,1453.81,1457.65,1453.81,1457.65,0
2012-12-10,1459.95,1463.33,1459.95,1463.33,0
2012-12-11,1460.86,1463.13,1460.86,1463.13,0
2012-12-12,1465.03,1465.03,1463.03,1463.03,0
2012-12-13,1463,1463,1461.3,1461.3,0
2012-12-14,1460.72,1460.79,1460.72,1460.79,0
2012-12-17,1461.01,1461.02,1461.01,1461.02,0
2012-12-18,1461.14,1461.28,1461.14,1461.28,0
2012-12-19,1461.55,1464.03,1461.55,1464.03,0
2012-12-20,1465.95,1470.05,1465.95,1470.05,0
2012-12-21,1471.25,1474.01,1471.25,1474.01,0
2012-12-27,1474.06,1475.19,1474.06,1475.19,0
2012-12-28,1475.35,1475.35,1474.35,1474.35,0
2013-01-02,1472.42,1472.42,1470.31,1470.31,0
2013-01-03,1470.91,1470.91,1464.17,1464.17,0
2013-01-04,1460.06,1461.96,1460.06,1461.96,0
2013-01-07,1464.3,1464.56,1464.3,1464.56,0
2013-01-08,1467.4,1470.64,1467.4,1470.64,0
2013-01-09,1468.71,1468.71,1465.11,1465.11,0
2013-01-10,1460.81,1460.81,1460.81,1460.81,0
2013-01-11,1459.48,1459.48,1454.67,1454.67,0
2013-01-14,1457.86,1457.87,1457.86,1457.87,0
2013-01-15,1458.64,1458.64,1455.42,1455.42,0
2013-01-16,1452.1,1454.46,1452.1,1454.46,0
2013-01-17,1456.11,1456.36,1456.11,1456.36,0
2013-01-18,1460.31,1460.31,1459.02,1459.02,0
2013-01-21,1460.27,1460.27,1459.56,1459.56,0
2013-01-22,1461.05,1461.28,1461.05,1461.28,0
2013-01-23,1462.82,1467.48,1462.82,1467.48,0
2013-01-24,1469.92,1469.92,1468.69,1468.69,0
2013-01-25,1468.02,1468.02,1465.36,1465.36,0
2013-01-28,1466.55,1466.55,1462.96,1462.96,0
2013-01-29,1465.53,1465.78,1465.53,1465.78,0
2013-01-30,1463.96,1464.64,1463.96,1464.64,0
2013-01-31,1468.56,1468.56,1466.62,1466.62,0
2013-02-01,1467.2,1467.4,1467.2,1467.4,0
2013-02-04,1466.57,1467.14,1466.57,1467.14,0
2013-02-05,1467.48,1467.48,1466.19,1466.19,0
2013-02-06,1466.1,1466.1,1463.17,1463.17,0
2013-02-07,1462.39,1462.39,1460.99,1460.99,0
2013-02-08,1461.65,1461.65,1460.61,1460.61,0
2013-02-11,1461.69,1461.69,1457.52,1457.52,0
2013-02-12,1457.41,1457.41,1455.62,1455.62,0
2013-02-13,1455.49,1456.67,1455.49,1456.67,0
2013-02-14,1455.31,1456.82,1455.31,1456.82,0
2013-02-15,1458.19,1459.73,1458.19,1459.73,0
2013-02-18,1461.53,1461.53,1461.39,1461.39,0
2013-02-19,1461.56,1461.56,1460.69,1460.69,0
2013-02-20,1459.29,1459.92,1459.29,1459.92,0
2013-02-21,1461.63,1461.86,1461.63,1461.86,0
2013-02-22,1462.49,1462.49,1462.14,1462.14,0
2013-02-25,1460.25,1460.25,1458.47,1458.47,0
2013-02-26,1460.98,1460.98,1459.69,1459.69,0
2013-02-27,1461.74,1461.74,1460.68,1460.68,0
2013-02-28,1461.01,1461.4,1461.01,1461.4,0
2013-03-01,1461.86,1461.86,1460.86,1460.86,0
2013-03-04,1461.19,1461.19,1461.13,1461.13,0
2013-03-05,1459.57,1459.57,1458.49,1458.49,0
2013-03-06,1457.93,1462.55,1457.93,1462.55,0
2013-03-07,1465.28,1465.28,1464.13,1464.13,0
2013-03-08,1464.98,1464.98,1463.81,1463.81,0
2013-03-11,1463.8,1464.52,1463.8,1464.52,0
2013-03-12,1466.43,1467.19,1466.43,1467.19,0
2013-03-13,1469.05,1471.82,1469.05,1471.82,0
2013-03-14,1470.77,1473.45,1470.77,1473.45,0
2013-03-15,1475.3,1476.6,1475.3,1476.6,0
2013-03-18,1478.44,1478.44,1477.05,1477.05,0
2013-03-19,1476.64,1476.64,1473.99,1473.99,0
2013-03-20,1472.73,1472.73,1471.82,1471.82,0
2013-03-21,1470.94,1472.79,1470.94,1472.79,0
2013-03-22,1474.42,1474.42,1474.42,1474.42,0
2013-03-25,1475.51,1476.89,1475.51,1476.89,0
2013-03-26,1475.1,1475.79,1475.1,1475.79,0
2013-03-27,1478.47,1478.47,1477.58,1477.58,0
2013-03-28,1475.53,1475.53,1475.08,1475.08,0
2013-04-02,1475.69,1478.53,1475.69,1478.53,0
2013-04-03,1479.58,1479.58,1479.22,1479.22,0
2013-04-04,1480.24,1483.04,1480.24,1483.04,0
2013-04-05,1484.97,1491.54,1484.97,1491.54,0
2013-04-08,1499.35,1499.35,1499.35,1499.35,0
2013-04-09,1496.35,1496.35,1494.86,1494.86,0
2013-04-10,1493.26,1496.43,1493.26,1496.43,0
2013-04-11,1496.86,1496.86,1494.8,1494.8,0
2013-04-12,1494.19,1494.19,1493.66,1493.66,0
2013-04-15,1496.37,1497.5,1496.37,1497.5,0
2013-04-17,1499.99,1501.11,1499.99,1501.11,0
2013-04-18,1505.27,1505.27,1504.74,1504.74,0
2013-04-19,1503.45,1505.98,1503.45,1505.98,0
2013-04-22,1505.79,1507.82,1505.79,1507.82,0
2013-04-23,1510.23,1510.24,1510.23,1510.24,0
2013-04-24,1510.48,1510.48,1508.83,1508.83,0
2013-04-25,1508.48,1508.78,1508.48,1508.78,0
2013-04-26,1510.4,1513.82,1510.4,1513.82,0
2013-04-29,1515.67,1515.67,1515.66,1515.66,0
2013-04-30,1515.75,1519.06,1515.75,1519.06,0
2013-05-02,1524,1524,1523.58,1523.58,0
2013-05-06,1521.34,1521.34,1519.05,1519.05,0
2013-05-07,1519.58,1519.58,1518.75,1518.75,0
2013-05-08,1525.36,1525.36,1525.36,1525.36,0
2013-05-09,1532.2,1532.2,1529.96,1529.96,0
2013-05-10,1525.17,1527.25,1525.17,1527.25,0
2013-05-13,1524.71,1524.71,1523.64,1523.64,0
2013-05-14,1523.88,1525.42,1523.88,1525.42,0
2013-05-15,1525.92,1525.92,1523.74,1523.74,0
2013-05-16,1520.79,1524.42,1520.79,1524.42,0
2013-05-17,1525.21,1525.21,1523.73,1523.73,0
2013-05-20,1522.05,1522.05,1519.63,1519.63,0
2013-05-21,1517.41,1517.41,1516.08,1516.08,0
2013-05-22,1518.7,1522.34,1518.7,1522.34,0
2013-05-23,1517.03,1517.03,1513.26,1513.26,0
2013-05-24,1515.25,1515.25,1515.25,1515.25,0
2013-05-27,1515.59,1515.59,1515.37,1515.37,0
2013-05-28,1513.57,1513.57,1513.37,1513.37,0
2013-05-29,1509.89,1510.04,1509.89,1510.04,0
2013-05-31,1505.06,1505.06,1504.57,1504.57,0
2013-06-03,1505.89,1508,1505.89,1508,0
2013-06-04,1510.95,1510.95,1510.67,1510.67,0
2013-06-05,1510.25,1510.25,1507.84,1507.84,0
2013-06-06,1495.07,1495.07,1495.07,1495.07,0
2013-06-07,1498.06,1498.06,1497.94,1497.94,0
2013-06-10,1494.06,1494.06,1489.1,1489.1,0
2013-06-11,1483.53,1484.21,1483.53,1484.21,0
2013-06-12,1486.32,1487.76,1486.32,1487.76,0
2013-06-13,1489.01,1492.77,1489.01,1492.77,0
2013-06-14,1498.06,1500.41,1498.06,1500.41,0
2013-06-17,1498.76,1498.76,1496.21,1496.21,0
2013-06-18,1491.73,1492.39,1491.73,1492.39,0
2013-06-19,1494.06,1494.06,1493.92,1493.92,0
2013-06-20,1477.48,1477.48,1474.48,1474.48,0
2013-06-21,1473.66,1473.66,1467.96,1467.96,0
2013-06-24,1462.89,1462.89,1456.86,1456.86,0
2013-06-25,1465.25,1465.25,1463.87,1463.87,0
2013-06-26,1466.83,1469.59,1466.83,1469.59,0
2013-06-27,1472.51,1475.86,1472.51,1475.86,0
2013-06-28,1477.73,1477.73,1469.95,1469.95,0
2013-07-01,1470.7,1472.17,1470.7,1472.17,0
2013-07-02,1481.94,1481.94,1481.94,1481.94,0
2013-07-03,1481.49,1481.49,1481.16,1481.16,0
2013-07-04,1486.5,1491.62,1486.5,1491.62,0
2013-07-05,1491.43,1491.43,1486.19,1486.19,0
2013-07-08,1488.77,1490.2,1488.77,1490.2,0
2013-07-09,1493.69,1496.08,1493.69,1496.08,0
2013-07-10,1494.3,1494.3,1492.47,1492.47,0
2013-07-11,1494.83,1494.83,1492.47,1492.47,0
2013-07-12,1493.92,1495.61,1493.92,1495.61,0
2013-07-15,1495.56,1495.56,1494.89,1494.89,0
2013-07-16,1494.56,1494.93,1494.56,1494.93,0
2013-07-17,1492.84,1492.84,1490.91,1490.91,0
2013-07-18,1494.45,1494.65,1494.45,1494.65,0
2013-07-19,1495.03,1498.59,1495.03,1498.59,0
2013-07-22,1502.57,1502.85,1502.57,1502.85,0
2013-07-23,1500.96,1500.96,1496.48,1496.48,0
2013-07-24,1494.72,1494.72,1493.34,1493.34,0
2013-07-25,1491.76,1491.76,1491.62,1491.62,0
2013-07-26,1494.63,1494.63,1494.58,1494.58,0
2013-07-29,1495.74,1495.74,1495.5,1495.5,0
2013-07-30,1494.48,1494.48,1493.61,1493.61,0
2013-07-31,1491.27,1491.27,1490.43,1490.43,0
2013-08-01,1494.04,1494.04,1487.95,1487.95,0
2013-08-02,1482.34,1488.08,1482.34,1488.08,0
2013-08-05,1489.1,1489.1,1487.08,1487.08,0
2013-08-06,1484.02,1486.49,1484.02,1486.49,0
2013-08-07,1488.51,1488.51,1487.45,1487.45,0
2013-08-08,1489.71,1489.71,1488.1,1488.1,0
2013-08-09,1487.79,1488.77,1487.79,1488.77,0
2013-08-12,1487.48,1488,1487.48,1488,0
2013-08-13,1486.46,1486.46,1484.96,1484.96,0
2013-08-14,1483.46,1483.46,1481.27,1481.27,0
2013-08-16,1477.41,1477.57,1477.41,1477.57,0
2013-08-19,1476.84,1476.84,1472.33,1472.33,0
2013-08-20,1474.99,1478.24,1474.99,1478.24,0
2013-08-21,1477.48,1477.48,1473.26,1473.26,0
2013-08-22,1471.26,1471.26,1470.96,1470.96,0
2013-08-23,1470.44,1470.44,1470.16,1470.16,0
2013-08-26,1472.55,1474.86,1472.55,1474.86,0
2013-08-27,1474.26,1474.26,1474.09,1474.09,0
2013-08-28,1472.47,1472.47,1470.7,1470.7,0
2013-08-29,1470.78,1471.67,1470.78,1471.67,0
2013-08-30,1473.85,1473.91,1473.85,1473.91,0
2013-09-02,1472.34,1472.34,1471.48,1471.48,0
2013-09-03,1468.81,1468.81,1465.69,1465.69,0
2013-09-04,1465.96,1465.96,1459.41,1459.41,0
2013-09-05,1457.94,1457.94,1453.54,1453.54,0
2013-09-06,1451.38,1456.53,1451.38,1456.53,0
2013-09-09,1459.53,1463.01,1459.53,1463.01,0
2013-09-10,1463.21,1463.21,1462.51,1462.51,0
2013-09-11,1465.61,1470.8,1465.61,1470.8,0
2013-09-12,1471.99,1472.8,1471.99,1472.8,0
2013-09-13,1470.09,1475.11,1470.09,1475.11,0
2013-09-16,1478.9,1480.37,1478.9,1480.37,0
2013-09-17,1476.11,1476.11,1475.68,1475.68,0
2013-09-18,1477.07,1477.07,1476.44,1476.44,0
2013-09-19,1486.53,1486.53,1482.42,1482.42,0
2013-09-20,1484.32,1484.32,1481.65,1481.65,0
2013-09-23,1482.57,1482.57,1482.39,1482.39,0
2013-09-24,1484.97,1484.97,1484.55,1484.55,0
2013-09-25,1485.31,1485.31,1482.25,1482.25,0
2013-09-26,1481.19,1481.19,1479.3,1479.3,0
2013-09-27,1481.12,1481.12,1480.08,1480.08,0
2013-09-30,1480.5,1480.5,1477.42,1477.42,0
2013-10-01,1478.8,1479.91,1478.8,1479.91,0
2013-10-02,1481.62,1482.3,1481.62,1482.3,0
2013-10-03,1484.19,1484.19,1482.82,1482.82,0
2013-10-04,1482.92,1482.92,1481.93,1481.93,0
2013-10-07,1482.91,1484.22,1482.91,1484.22,0
2013-10-08,1483.41,1484.05,1483.41,1484.05,0
2013-10-09,1485.38,1485.38,1485.3,1485.3,0
2013-10-10,1484.39,1484.39,1483.71,1483.71,0
2013-10-11,1484.68,1485.48,1484.68,1485.48,0
2013-10-14,1486.29,1489.18,1486.29,1489.18,0
2013-10-15,1489.55,1491.55,1489.55,1491.55,0
2013-10-16,1491.12,1491.12,1490.99,1490.99,0
2013-10-17,1494.63,1494.77,1494.63,1494.77,0
2013-10-18,1497.76,1497.76,1496.97,1496.97,0
2013-10-21,1496.54,1496.54,1494.88,1494.88,0
2013-10-22,1494.3,1498.03,1494.3,1498.03,0
2013-10-23,1501.64,1501.64,1499.96,1499.96,0
2013-10-24,1501.85,1504.93,1501.85,1504.93,0
2013-10-25,1504.25,1504.25,1502.49,1502.49,0
2013-10-28,1503.03,1505.07,1503.03,1505.07,0
2013-10-29,1504.75,1504.75,1504.16,1504.16,0
2013-10-30,1505.44,1505.44,1503.76,1503.76,0
2013-10-31,1502.34,1502.34,1502.11,1502.11,0
2013-11-04,1498.91,1498.93,1498.91,1498.93,0
2013-11-05,1497.42,1497.42,1495,1495,0
2013-11-06,1496.13,1497.59,1496.13,1497.59,0
2013-11-07,1498.17,1501.34,1498.17,1501.34,0
2013-11-08,1501.31,1501.31,1494.7,1494.7,0
2013-11-12,1492.76,1492.99,1492.76,1492.99,0
2013-11-13,1495.39,1495.91,1495.39,1495.91,0
2013-11-14,1497.71,1498.41,1497.71,1498.41,0
2013-11-15,1497.57,1497.57,1496.58,1496.58,0
2013-11-18,1496.74,1496.74,1496.58,1496.58,0
2013-11-19,1496.86,1496.86,1495.49,1495.49,0
2013-11-20,1494.72,1495.7,1494.72,1495.7,0
2013-11-21,1494.86,1494.86,1494.79,1494.79,0
2013-11-22,1495.13,1495.55,1495.13,1495.55,0
2013-11-25,1496.14,1496.14,1495.62,1495.62,0
2013-11-26,1495.4,1495.4,1494.27,1494.27,0
2013-11-27,1493.75,1493.75,1491.05,1491.05,0
2013-11-28,1488.87,1491.02,1488.87,1491.02,0
2013-11-29,1491.12,1491.73,1491.12,1491.73,0
2013-12-02,1490.71,1490.71,1490.09,1490.09,0
2013-12-03,1489.33,1490.08,1489.33,1490.08,0
2013-12-04,1489.62,1489.62,1489.05,1489.05,0
2013-12-05,1489.99,1489.99,1489.27,1489.27,0
2013-12-06,1489.47,1491.06,1489.47,1491.06,0
2013-12-09,1493.1,1495.09,1493.1,1495.09,0
2013-12-10,1496.16,1497.16,1496.16,1497.16,0
2013-12-11,1497.19,1497.19,1496,1496,0
2013-12-12,1495.96,1495.96,1495.35,1495.35,0
2013-12-13,1495.11,1497.09,1495.11,1497.09,0
2013-12-16,1497.77,1501.43,1497.77,1501.43,0
2013-12-17,1501.35,1501.35,1501.3,1501.3,0
2013-12-18,1502.66,1504.58,1502.66,1504.58,0
2013-12-19,1506.74,1506.74,1504.08,1504.08,0
2013-12-20,1504.22,1504.22,1503.85,1503.85,0
2013-12-23,1505.34,1505.57,1505.34,1505.57,0
2013-12-27,1504.26,1504.26,1503.94,1503.94,0
2013-12-30,1504.6,1504.6,1503.62,1503.62,0
2014-01-02,1500.68,1500.68,1499.67,1499.67,0
2014-01-03,1500.83,1500.83,1498.09,1498.09,0
2014-01-07,1499.15,1499.15,1498.1,1498.1,0
2014-01-08,1498.19,1499.15,1498.19,1499.15,0
2014-01-09,1499.02,1500.56,1499.02,1500.56,0
2014-01-10,1501.34,1504.36,1501.34,1504.36,0
2014-01-13,1505.06,1506.63,1505.06,1506.63,0
2014-01-14,1506.92,1506.92,1505.47,1505.47,0
2014-01-15,1505.4,1505.4,1505.3,1505.3,0
2014-01-16,1505.75,1507.08,1505.75,1507.08,0
2014-01-17,1508.09,1508.11,1508.09,1508.11,0
2014-01-20,1508.75,1508.75,1508.51,1508.51,0
2014-01-21,1507.9,1507.9,1506.41,1506.41,0
2014-01-22,1506.74,1506.88,1506.74,1506.88,0
2014-01-23,1506.84,1507.38,1506.84,1507.38,0
2014-01-24,1506.93,1506.93,1504,1504,0
2014-01-27,1501.33,1501.33,1499.96,1499.96,0
2014-01-28,1501.67,1502.18,1501.67,1502.18,0
2014-01-29,1504.02,1504.02,1497.44,1497.44,0
2014-01-30,1491.74,1491.74,1491.74,1491.74,0
2014-01-31,1493.11,1493.11,1486.15,1486.15,0
2014-02-03,1487.26,1488.22,1487.26,1488.22,0
2014-02-04,1491.18,1493.65,1491.18,1493.65,0
2014-02-05,1495.22,1495.22,1494.89,1494.89,0
2014-02-06,1496.53,1498.26,1496.53,1498.26,0
2014-02-07,1500.67,1500.99,1500.67,1500.99,0
2014-02-10,1501.79,1501.79,1500.61,1500.61,0
2014-02-11,1501.21,1501.21,1498.09,1498.09,0
2014-02-12,1498.81,1498.81,1497.57,1497.57,0
2014-02-13,1497.12,1497.12,1496.91,1496.91,0
2014-02-14,1497.17,1500.17,1497.17,1500.17,0
2014-02-17,1499.87,1501.16,1499.87,1501.16,0
2014-02-18,1501.13,1501.59,1501.13,1501.59,0
2014-02-19,1500.88,1500.88,1499.34,1499.34,0
2014-02-20,1498.75,1500.18,1498.75,1500.18,0
2014-02-21,1501.62,1504.19,1501.62,1504.19,0
2014-02-24,1505.73,1506.81,1505.73,1506.81,0
2014-02-25,1506.14,1506.72,1506.14,1506.72,0
2014-02-26,1506.84,1506.84,1505.81,1505.81,0
2014-02-27,1507,1508.13,1507,1508.13,0
2014-02-28,1508.31,1508.39,1508.31,1508.39,0
2014-03-03,1505.65,1505.65,1505.65,1505.65,0
2014-03-04,1505.27,1509.15,1505.27,1509.15,0
2014-03-05,1509.04,1517.05,1509.04,1517.05,0
2014-03-06,1519.07,1519.07,1515.69,1515.69,0
2014-03-07,1516.07,1516.07,1513.76,1513.76,0
2014-03-10,1512.8,1514.67,1512.8,1514.67,0
2014-03-11,1515.46,1515.46,1513.79,1513.79,0
2014-03-12,1513.15,1514.64,1513.15,1514.64,0
2014-03-13,1515.72,1515.72,1513.86,1513.86,0
2014-03-14,1511.51,1513.52,1511.51,1513.52,0
2014-03-17,1514.43,1515.35,1514.43,1515.35,0
2014-03-18,1516.77,1518.24,1516.77,1518.24,0
2014-03-19,1518.48,1518.48,1517.31,1517.31,0
2014-03-20,1514.17,1514.17,1513.2,1513.2,0
2014-03-21,1514.96,1515.62,1514.96,1515.62,0
2014-03-24,1515.75,1517.4,1515.75,1517.4,0
2014-03-25,1518.06,1518.06,1516.64,1516.64,0
2014-03-26,1516.34,1518.13,1516.34,1518.13,0
2014-03-27,1517.81,1518.7,1517.81,1518.7,0
2014-03-28,1520.54,1520.54,1520.29,1520.29,0
2014-03-31,1519.47,1519.47,1519.4,1519.4,0
2014-04-01,1520.16,1520.97,1520.16,1520.97,0
2014-04-02,1520.2,1520.2,1519.45,1519.45,0
2014-04-03,1519.36,1521.82,1519.36,1521.82,0
2014-04-04,1522.43,1525.87,1522.43,1525.87,0
2014-04-07,1527.75,1528.72,1527.75,1528.72,0
2014-04-08,1529.6,1529.76,1529.6,1529.76,0
2014-04-09,1528.22,1529.17,1528.22,1529.17,0
2014-04-10,1531.95,1531.95,1531.54,1531.54,0
2014-04-11,1531.5,1531.5,1530.03,1530.03,0
2014-04-14,1530.15,1530.15,1529.72,1529.72,0
2014-04-15,1530.12,1530.12,1528.89,1528.89,0
2014-04-16,1528.52,1528.52,1526.64,1526.64,0
2014-04-17,1527.29,1527.29,1526.43,1526.43,0
2014-04-22,1526.21,1526.43,1526.21,1526.43,0
2014-04-23,1526.01,1527.07,1526.01,1527.07,0
2014-04-24,1527.38,1527.97,1527.38,1527.97,0
2014-04-25,1527.04,1528.25,1527.04,1528.25,0
2014-04-28,1528.48,1528.84,1528.48,1528.84,0
2014-04-29,1528.85,1529.25,1528.85,1529.25,0
2014-04-30,1530.14,1533.77,1530.14,1533.77,0
2014-05-02,1534.51,1534.51,1533.42,1533.42,0
2014-05-05,1534.88,1534.88,1534.68,1534.68,0
2014-05-06,1534.9,1534.9,1534.54,1534.54,0
2014-05-07,1535.27,1538.1,1535.27,1538.1,0
2014-05-08,1539.98,1541.47,1539.98,1541.47,0
2014-05-09,1543.57,1543.57,1540.93,1540.93,0
2014-05-12,1541.04,1541.04,1539.97,1539.97,0
2014-05-13,1541.51,1543.66,1541.51,1543.66,0
2014-05-14,1544.52,1547.92,1544.52,1547.92,0
2014-05-15,1550.29,1550.29,1547.51,1547.51,0
2014-05-16,1545.75,1546.64,1545.75,1546.64,0
2014-05-19,1547.54,1547.54,1546.18,1546.18,0
2014-05-20,1545.16,1545.16,1542.01,1542.01,0
2014-05-21,1541.85,1547.56,1541.85,1547.56,0
2014-05-22,1549.56,1551.83,1549.56,1551.83,0
2014-05-23,1550.95,1552.8,1550.95,1552.8,0
2014-05-26,1552.5,1553.55,1552.5,1553.55,0
2014-05-27,1552.94,1553.19,1552.94,1553.19,0
2014-05-28,1552.86,1554.61,1552.86,1554.61,0
2014-05-29,1556.1,1556.42,1556.1,1556.42,0
2014-05-30,1554.7,1554.7,1553.96,1553.96,0
2014-06-02,1555.66,1555.66,1555.07,1555.07,0
2014-06-03,1554.56,1555.3,1554.56,1555.3,0
2014-06-04,1556.69,1557.49,1556.69,1557.49,0
2014-06-05,1559.17,1560.34,1559.17,1560.34,0
2014-06-06,1563.39,1567.43,1563.39,1567.43,0
2014-06-09,1568.92,1568.92,1568,1568,0
2014-06-10,1567.27,1567.27,1565.5,1565.5,0
2014-06-11,1563.8,1563.8,1563,1563,0
2014-06-12,1564.93,1566.57,1564.93,1566.57,0
2014-06-13,1566.4,1568.23,1566.4,1568.23,0
2014-06-16,1560.6,1564.94,1560.6,1564.94,0
2014-06-17,1567.32,1567.32,1564.38,1564.38,0
2014-06-18,1562.86,1565.8,1562.86,1565.8,0
2014-06-20,1563.68,1563.68,1560.97,1560.97,0
2014-06-23,1561.91,1564.84,1561.91,1564.84,0
2014-06-24,1565.31,1568.97,1565.31,1568.97,0
2014-06-25,1572.63,1572.92,1572.63,1572.92,0
2014-06-26,1574.22,1574.22,1572.51,1572.51,0
2014-06-27,1573.28,1573.28,1572.63,1572.63,0
2014-06-30,1573.05,1573.05,1572.8,1572.8,0
2014-07-01,1572.54,1573.41,1572.54,1573.41,0
2014-07-02,1573.93,1573.93,1571.93,1571.93,0
2014-07-03,1570.77,1571.68,1570.77,1571.68,0
2014-07-04,1573.62,1575.14,1573.62,1575.14,0
2014-07-07,1574.68,1576.3,1574.68,1576.3,0
2014-07-08,1576.99,1578.51,1576.99,1578.51,0
2014-07-09,1578.87,1578.87,1576.61,1576.61,0
2014-07-10,1578.51,1578.51,1577,1577,0
2014-07-11,1576.77,1576.77,1576.12,1576.12,0
2014-07-14,1576.49,1576.71,1576.49,1576.71,0
2014-07-15,1577.09,1577.09,1573.88,1573.88,0
2014-07-16,1575.04,1576.13,1575.04,1576.13,0
2014-07-17,1576.98,1578.23,1576.98,1578.23,0
2014-07-18,1578.29,1579.08,1578.29,1579.08,0
2014-07-21,1579.1,1579.1,1578.53,1578.53,0
2014-07-22,1578.99,1579.32,1578.99,1579.32,0
2014-07-23,1580.97,1585.59,1580.97,1585.59,0
2014-07-24,1585.31,1585.31,1584.3,1584.3,0
2014-07-25,1584.84,1585.72,1584.84,1585.72,0
2014-07-28,1586.03,1586.44,1586.03,1586.44,0
2014-07-29,1586.16,1588.07,1586.16,1588.07,0
2014-07-30,1588.16,1588.16,1585.99,1585.99,0
2014-07-31,1585.31,1585.31,1578.1,1578.1,0
2014-08-01,1580.38,1580.38,1575.25,1575.25,0
2014-08-04,1577.53,1583.91,1577.53,1583.91,0
2014-08-05,1583.78,1583.78,1575.57,1575.57,0
2014-08-06,1575.72,1576.46,1575.72,1576.46,0
2014-08-07,1579.46,1580.66,1579.46,1580.66,0
2014-08-08,1579.26,1581.13,1579.26,1581.13,0
2014-08-11,1586.05,1586.05,1585.06,1585.06,0
2014-08-12,1582.37,1584.09,1582.37,1584.09,0
2014-08-13,1585.91,1587.25,1585.91,1587.25,0
2014-08-14,1591,1592.65,1591,1592.65,0
2014-08-18,1592.85,1595.2,1592.85,1595.2,0
2014-08-19,1595.6,1596.21,1595.6,1596.21,0
2014-08-20,1596.32,1596.32,1595.11,1595.11,0
2014-08-21,1594.45,1595.95,1594.45,1595.95,0
2014-08-22,1596.21,1596.64,1596.21,1596.64,0
2014-08-25,1596.89,1598.06,1596.89,1598.06,0
2014-08-26,1600.93,1600.93,1600.85,1600.85,0
2014-08-27,1601.62,1602.71,1601.62,1602.71,0
2014-08-28,1601.94,1601.94,1599.95,1599.95,0
2014-08-29,1600.22,1600.22,1599.98,1599.98,0
2014-09-01,1600.74,1601.87,1600.74,1601.87,0
2014-09-02,1602.45,1602.45,1600.56,1600.56,0
2014-09-03,1601.01,1605.93,1601.01,1605.93,0
2014-09-04,1608.31,1608.31,1607.99,1607.99,0
2014-09-05,1607.25,1611.08,1607.25,1611.08,0
2014-09-08,1612.25,1616.32,1612.25,1616.32,0
2014-09-09,1612.1,1612.1,1608.74,1608.74,0
2014-09-10,1605,1608.43,1605,1608.43,0
2014-09-11,1610.58,1610.58,1608.68,1608.68,0
2014-09-12,1606.25,1606.25,1604.94,1604.94,0
2014-09-15,1605.19,1606.7,1605.19,1606.7,0
2014-09-16,1608.39,1608.39,1605.5,1605.5,0
2014-09-17,1605.89,1607.99,1605.89,1607.99,0
2014-09-18,1606.71,1607.43,1606.71,1607.43,0
2014-09-19,1608.26,1608.85,1608.26,1608.85,0
2014-09-22,1610.31,1611.8,1610.31,1611.8,0
2014-09-23,1614.05,1614.05,1612.57,1612.57,0
2014-09-24,1613.35,1617.62,1613.35,1617.62,0
2014-09-25,1619.05,1620.38,1619.05,1620.38,0
2014-09-26,1619.45,1619.45,1615.46,1615.46,0
2014-09-29,1614.7,1614.98,1614.7,1614.98,0
2014-09-30,1614.16,1614.16,1613.72,1613.72,0
2014-10-01,1612.99,1617.66,1612.99,1617.66,0
2014-10-02,1617.55,1617.55,1615.12,1615.12,0
2014-10-03,1616.06,1616.06,1614.64,1614.64,0
2014-10-06,1616.77,1618.41,1616.77,1618.41,0
2014-10-07,1620.14,1620.79,1620.14,1620.79,0
2014-10-08,1623.06,1624.88,1623.06,1624.88,0
2014-10-09,1629.29,1631.74,1629.29,1631.74,0
2014-10-10,1630.8,1631.23,1630.8,1631.23,0
2014-10-13,1631.98,1632.78,1631.98,1632.78,0
2014-10-14,1634.77,1638.91,1634.77,1638.91,0
2014-10-15,1640.55,1640.62,1640.55,1640.62,0
2014-10-16,1635.38,1635.38,1632.63,1632.63,0
2014-10-17,1632.91,1636.49,1632.91,1636.49,0
2014-10-20,1638.6,1638.6,1636.94,1636.94,0
2014-10-21,1636.87,1638.05,1636.87,1638.05,0
2014-10-22,1639.75,1639.75,1638.74,1638.74,0
2014-10-23,1639.32,1639.32,1639.02,1639.02,0
2014-10-24,1639.52,1639.52,1638.24,1638.24,0
2014-10-27,1638.88,1638.88,1637.68,1637.68,0
2014-10-28,1637.83,1639.51,1637.83,1639.51,0
2014-10-29,1641.19,1641.24,1641.19,1641.24,0
2014-10-30,1639.55,1640.24,1639.55,1640.24,0
2014-10-31,1644.05,1644.05,1643.73,1643.73,0
2014-11-03,1644.19,1644.19,1642.67,1642.67,0
2014-11-04,1642.52,1644.71,1642.52,1644.71,0
2014-11-05,1644.1,1644.1,1639.92,1639.92,0
2014-11-06,1637.42,1638.6,1637.42,1638.6,0
2014-11-07,1634.36,1637.06,1634.36,1637.06,0
2014-11-10,1637.86,1639.33,1637.86,1639.33,0
2014-11-12,1641.11,1642.07,1641.11,1642.07,0
2014-11-13,1641.5,1646.59,1641.5,1646.59,0
2014-11-14,1645.66,1645.66,1639.98,1639.98,0
2014-11-17,1641.37,1641.37,1640.35,1640.35,0
2014-11-18,1641.07,1641.07,1639.89,1639.89,0
2014-11-19,1639.76,1639.76,1636.85,1636.85,0
2014-11-20,1638.18,1640.44,1638.18,1640.44,0
2014-11-21,1642.02,1646.39,1642.02,1646.39,0
2014-11-24,1646.82,1646.82,1645.64,1645.64,0
2014-11-25,1647.11,1647.15,1647.11,1647.15,0
2014-11-26,1650.03,1650.79,1650.03,1650.79,0
2014-11-27,1651.25,1651.25,1650.98,1650.98,0
2014-11-28,1653.57,1653.57,1651.45,1651.45,0
2014-12-01,1649.53,1649.53,1647.84,1647.84,0
2014-12-02,1645.89,1645.89,1642.86,1642.86,0
2014-12-03,1642.85,1642.85,1641.11,1641.11,0
2014-12-04,1639.75,1639.9,1639.75,1639.9,0
2014-12-05,1640.51,1640.51,1637.24,1637.24,0
2014-12-08,1636.43,1638.33,1636.43,1638.33,0
2014-12-09,1640.51,1640.51,1639.94,1639.94,0
2014-12-10,1639.53,1639.53,1638.19,1638.19,0
2014-12-11,1640.28,1640.28,1638.34,1638.34,0
2014-12-12,1638.96,1639.32,1638.96,1639.32,0
2014-12-15,1639.85,1643.31,1639.85,1643.31,0
2014-12-16,1641.13,1641.13,1636.49,1636.49,0
2014-12-17,1638.72,1639.04,1638.72,1639.04,0
2014-12-18,1642.41,1642.41,1641.73,1641.73,0
2014-12-19,1642.02,1642.02,1641.04,1641.04,0
2014-12-22,1642.49,1645.17,1642.49,1645.17,0
2014-12-23,1645.95,1646,1645.95,1646,0
2014-12-29,1644.65,1645.96,1644.65,1645.96,0
2014-12-30,1645.89,1645.89,1645.73,1645.73,0
2015-01-02,1647.48,1650.08,1647.48,1650.08,0
2015-01-05,1652.9,1655.21,1652.9,1655.21,0
2015-01-07,1658.85,1658.85,1657.57,1657.57,0
2015-01-08,1658.92,1659.71,1658.92,1659.71,0
2015-01-09,1660.21,1660.21,1658.04,1658.04,0
2015-01-12,1659.22,1662.98,1659.22,1662.98,0
2015-01-13,1663.57,1663.57,1659.95,1659.95,0
2015-01-14,1661.98,1663.95,1661.98,1663.95,0
2015-01-15,1663.41,1665.01,1663.41,1665.01,0
2015-01-16,1667.01,1667.01,1664.47,1664.47,0
2015-01-19,1663.21,1663.21,1662.56,1662.56,0
2015-01-20,1660.12,1661.28,1660.12,1661.28,0
2015-01-21,1662.11,1662.32,1662.11,1662.32,0
2015-01-22,1658.95,1667.28,1658.95,1667.28,0
2015-01-23,1672.7,1672.7,1672.7,1672.7,0
2015-01-26,1672.76,1672.76,1672.27,1672.27,0
2015-01-27,1672.59,1677.56,1672.59,1677.56,0
2015-01-28,1675.76,1677.16,1675.76,1677.16,0
2015-01-29,1680.58,1680.58,1677.59,1677.59,0
2015-01-30,1677.3,1679.35,1677.3,1679.35,0
2015-02-02,1678.45,1678.45,1677.47,1677.47,0
2015-02-03,1676.5,1676.5,1675.31,1675.31,0
2015-02-04,1674.3,1675.34,1674.3,1675.34,0
2015-02-05,1675.26,1675.26,1671.24,1671.24,0
2015-02-06,1672.38,1672.38,1667.15,1667.15,0
2015-02-09,1667.03,1667.03,1661.5,1661.5,0
2015-02-10,1662.46,1662.46,1660.61,1660.61,0
2015-02-11,1662,1662,1660.14,1660.14,0
2015-02-12,1661.21,1667.83,1661.21,1667.83,0
2015-02-13,1668.74,1669.67,1668.74,1669.67,0
2015-02-16,1669.25,1669.4,1669.25,1669.4,0
2015-02-17,1669.77,1669.77,1665.87,1665.87,0
2015-02-18,1663.53,1663.53,1661.46,1661.46,0
2015-02-19,1667.3,1667.3,1664.26,1664.26,0
2015-02-20,1664.7,1664.7,1661.59,1661.59,0
2015-02-23,1662.42,1664.74,1662.42,1664.74,0
2015-02-24,1666.22,1666.62,1666.22,1666.62,0
2015-02-25,1670.3,1670.3,1669.49,1669.49,0
2015-02-26,1671.6,1672.79,1671.6,1672.79,0
2015-02-27,1671.36,1671.36,1670.02,1670.02,0
2015-03-02,1671.37,1671.37,1670.84,1670.84,0
2015-03-03,1670.56,1670.56,1669.46,1669.46,0
2015-03-04,1668.38,1668.38,1664.95,1664.95,0
2015-03-05,1665.11,1665.11,1665.1,1665.1,0
2015-03-06,1664.98,1664.98,1656.37,1656.37,0
2015-03-09,1655.33,1656.9,1655.33,1656.9,0
2015-03-10,1658.18,1658.18,1655.88,1655.88,0
2015-03-11,1659.04,1659.04,1657.77,1657.77,0
2015-03-12,1661.37,1661.5,1661.37,1661.5,0
2015-03-13,1658.25,1658.67,1658.25,1658.67,0
2015-03-16,1658.69,1660.61,1658.69,1660.61,0
2015-03-17,1660.17,1660.17,1659.57,1659.57,0
2015-03-18,1659.63,1661.1,1659.63,1661.1,0
2015-03-19,1666.4,1667.13,1666.4,1667.13,0
2015-03-20,1666.04,1670.17,1666.04,1670.17,0
2015-03-23,1670.26,1670.26,1668.63,1668.63,0
2015-03-24,1669.28,1669.35,1669.28,1669.35,0
2015-03-25,1670.55,1671.58,1670.55,1671.58,0
2015-03-26,1670.54,1670.54,1667.76,1667.76,0
2015-03-27,1666.28,1668.05,1666.28,1668.05,0
2015-03-30,1668,1668.4,1668,1668.4,0
2015-03-31,1669.66,1669.66,1668.12,1668.12,0
2015-04-01,1668.81,1669.15,1668.81,1669.15,0
2015-04-02,1668.68,1669.18,1668.68,1669.18,0
2015-04-07,1672.27,1672.27,1670.17,1670.17,0
2015-04-08,1672.08,1672.08,1672.08,1672.08,0
2015-04-09,1672.35,1672.35,1670.72,1670.72,0
2015-04-10,1669.6,1670.77,1669.6,1670.77,0
2015-04-13,1670.61,1670.61,1668.91,1668.91,0
2015-04-14,1669.35,1670.21,1669.35,1670.21,0
2015-04-15,1670.12,1671.98,1670.12,1671.98,0
2015-04-16,1672.03,1672.03,1670.79,1670.79,0
2015-04-17,1672.04,1672.04,1670.39,1670.39,0
2015-04-20,1670.27,1670.27,1669.54,1669.54,0
2015-04-21,1669.46,1669.46,1666.34,1666.34,0
2015-04-22,1664.78,1664.78,1661.9,1661.9,0
2015-04-23,1660.81,1660.81,1660.58,1660.58,0
2015-04-24,1661.19,1662.35,1661.19,1662.35,0
2015-04-27,1662.17,1662.17,1661.37,1661.37,0
2015-04-28,1661.93,1661.93,1658.34,1658.34,0
2015-04-29,1655.52,1655.59,1655.52,1655.59,0
2015-04-30,1653,1654.85,1653,1654.85,0
2015-05-04,1653.38,1654.29,1653.38,1654.29,0
2015-05-05,1652.92,1652.92,1646.62,1646.62,0
2015-05-06,1640.31,1640.44,1640.31,1640.44,0
2015-05-07,1636.11,1647.81,1636.11,1647.81,0
2015-05-08,1652.53,1652.72,1652.53,1652.72,0
2015-05-11,1650.94,1650.94,1648.32,1648.32,0
2015-05-12,1642.32,1643.13,1642.32,1643.13,0
2015-05-13,1645.59,1645.59,1644.89,1644.89,0
2015-05-14,1642.33,1646.41,1642.33,1646.41,0
2015-05-15,1648.11,1648.11,1646.71,1646.71,0
2015-05-18,1646.58,1646.58,1645.6,1645.6,0
2015-05-19,1650.19,1650.19,1647.26,1647.26,0
2015-05-20,1647.79,1647.79,1647.06,1647.06,0
2015-05-21,1648.57,1649.24,1648.57,1649.24,0
2015-05-22,1649.81,1649.81,1647.94,1647.94,0
2015-05-25,1644.88,1644.88,1641.97,1641.97,0
2015-05-26,1642.35,1642.35,1639.06,1639.06,0
2015-05-27,1641.02,1641.02,1640.47,1640.47,0
2015-05-28,1641.63,1641.63,1641.6,1641.6,0
2015-05-29,1641.89,1642.13,1641.89,1642.13,0
2015-06-01,1642.41,1642.41,1639.98,1639.98,0
2015-06-02,1638.7,1639.19,1638.7,1639.19,0
2015-06-03,1637.31,1637.31,1634.64,1634.64,0
2015-06-05,1632.97,1632.97,1629.71,1629.71,0
2015-06-08,1632.44,1632.44,1631.26,1631.26,0
2015-06-09,1631.91,1631.91,1630.31,1630.31,0
2015-06-10,1629.5,1630.13,1629.5,1630.13,0
2015-06-11,1627.77,1632.94,1627.77,1632.94,0
2015-06-12,1632.62,1632.62,1630.33,1630.33,0
2015-06-15,1627.19,1627.19,1624.25,1624.25,0
2015-06-16,1620.19,1623.4,1620.19,1623.4,0
2015-06-17,1625.01,1625.01,1623.94,1623.94,0
2015-06-18,1626.42,1626.68,1626.42,1626.68,0
2015-06-19,1625.61,1627.04,1625.61,1627.04,0
2015-06-22,1629.38,1631.16,1629.38,1631.16,0
2015-06-23,1631.46,1632,1631.46,1632,0
2015-06-24,1632.3,1632.3,1631.44,1631.44,0
2015-06-25,1630.74,1631.87,1630.74,1631.87,0
2015-06-26,1632.83,1632.83,1630.28,1630.28,0
2015-06-29,1623.16,1624.85,1623.16,1624.85,0
2015-06-30,1623.39,1627.12,1623.39,1627.12,0
2015-07-01,1629.31,1629.31,1629.31,1629.31,0
2015-07-02,1629.6,1631.64,1629.6,1631.64,0
2015-07-03,1632.76,1634.12,1632.76,1634.12,0
2015-07-06,1631.05,1631.98,1631.05,1631.98,0
2015-07-07,1633.36,1637.9,1633.36,1637.9,0
2015-07-08,1640.5,1643.58,1640.5,1643.58,0
2015-07-09,1643.28,1647.32,1643.28,1647.32,0
2015-07-10,1645.4,1645.4,1642.6,1642.6,0
2015-07-13,1643.47,1643.47,1642.6,1642.6,0
2015-07-14,1643.93,1643.93,1642.34,1642.34,0
2015-07-15,1642.6,1645.47,1642.6,1645.47,0
2015-07-16,1648.44,1648.44,1647.96,1647.96,0
2015-07-17,1650.27,1652.64,1650.27,1652.64,0
2015-07-20,1652.98,1653.38,1652.98,1653.38,0
2015-07-21,1653.83,1653.83,1651.79,1651.79,0
2015-07-22,1652.93,1652.93,1652.57,1652.57,0
2015-07-23,1652.79,1652.79,1651.11,1651.11,0
2015-07-24,1652.28,1653.84,1652.28,1653.84,0
2015-07-27,1653.09,1654.84,1653.09,1654.84,0
2015-07-28,1653.7,1654.23,1653.7,1654.23,0
2015-07-29,1654.45,1654.45,1651.93,1651.93,0
2015-07-30,1652.35,1652.35,1650.48,1650.48,0
2015-07-31,1651.46,1651.46,1650.22,1650.22,0
2015-08-03,1649.92,1650.6,1649.92,1650.6,0
2015-08-04,1652.09,1652.09,1650.4,1650.4,0
2015-08-05,1649.13,1649.13,1644.81,1644.81,0
2015-08-06,1644.43,1644.43,1643.53,1643.53,0
2015-08-07,1643.91,1645.58,1643.91,1645.58,0
2015-08-10,1646.4,1648.32,1646.4,1648.32,0
2015-08-11,1649.82,1652.45,1649.82,1652.45,0
2015-08-12,1656.57,1656.83,1656.57,1656.83,0
2015-08-13,1655.92,1657.05,1655.92,1657.05,0
2015-08-14,1657.36,1660.48,1657.36,1660.48,0
2015-08-17,1661.04,1661.83,1661.04,1661.83,0
2015-08-18,1662.78,1662.78,1660.97,1660.97,0
2015-08-19,1661.98,1662,1661.98,1662,0
2015-08-20,1664.91,1665.05,1664.91,1665.05,0
2015-08-21,1665.19,1665.19,1663.51,1663.51,0
2015-08-24,1659.56,1659.56,1656.53,1656.53,0
2015-08-25,1655.65,1655.65,1649.92,1649.92,0
2015-08-26,1649.34,1651.6,1649.34,1651.6,0
2015-08-27,1653.25,1653.25,1652.2,1652.2,0
2015-08-28,1653.67,1654.74,1653.67,1654.74,0
2015-08-31,1654.8,1654.8,1652.59,1652.59,0
2015-09-01,1650.64,1650.64,1648.45,1648.45,0
2015-09-02,1648.67,1648.67,1647.03,1647.03,0
2015-09-03,1648.47,1651.63,1648.47,1651.63,0
2015-09-04,1650.67,1654.64,1650.67,1654.64,0
2015-09-07,1655.12,1655.12,1654.18,1654.18,0
2015-09-08,1653.36,1653.36,1652.81,1652.81,0
2015-09-09,1650.9,1651.83,1650.9,1651.83,0
2015-09-10,1652.85,1653.19,1652.85,1653.19,0
2015-09-11,1653.38,1653.38,1651.25,1651.25,0
2015-09-14,1651.03,1652.66,1651.03,1652.66,0
2015-09-15,1652.15,1652.15,1651.08,1651.08,0
2015-09-16,1649.01,1649.57,1649.01,1649.57,0
2015-09-17,1650.33,1651.66,1650.33,1651.66,0
2015-09-18,1657.06,1659.04,1657.06,1659.04,0
2015-09-21,1658.25,1658.56,1658.25,1658.56,0
2015-09-22,1659.83,1663,1659.83,1663,0
2015-09-23,1662.64,1662.64,1662.23,1662.23,0
2015-09-24,1661.69,1663.64,1661.69,1663.64,0
2015-09-25,1660.66,1660.66,1659.79,1659.79,0
2015-09-28,1660.2,1661.84,1660.2,1661.84,0
2015-09-29,1661.24,1661.24,1660.54,1660.54,0
2015-09-30,1660.36,1661.3,1660.36,1661.3,0
2015-10-01,1662.08,1665.92,1662.08,1665.92,0
2015-10-02,1665.81,1674.21,1665.81,1674.21,0
2015-10-05,1672.49,1677.42,1672.49,1677.42,0
2015-10-06,1676.29,1676.29,1674,1674,0
2015-10-07,1673.67,1673.67,1672.85,1672.85,0
2015-10-08,1675.4,1675.4,1672.76,1672.76,0
2015-10-09,1671.76,1671.76,1671.68,1671.68,0
2015-10-12,1671.36,1671.36,1670.95,1670.95,0
2015-10-13,1670.94,1670.94,1667.64,1667.64,0
2015-10-14,1668.53,1670.76,1668.53,1670.76,0
2015-10-15,1672.68,1672.68,1672.68,1672.68,0
2015-10-16,1673.73,1673.73,1672,1672,0
2015-10-19,1670.76,1670.76,1670.71,1670.71,0
2015-10-20,1671.11,1671.11,1668.36,1668.36,0
2015-10-21,1669.17,1670.12,1669.17,1670.12,0
2015-10-22,1670.02,1676.17,1670.02,1676.17,0
2015-10-23,1676.71,1679.21,1676.71,1679.21,0
2015-10-26,1679.24,1679.24,1676.44,1676.44,0
2015-10-27,1677,1680.39,1677,1680.39,0
2015-10-28,1680.95,1682.12,1680.95,1682.12,0
2015-10-29,1676.87,1677.6,1676.87,1677.6,0
2015-10-30,1678.38,1679.69,1678.38,1679.69,0
2015-11-02,1678.84,1681.69,1678.84,1680.85,0
2015-11-03,1677.18,1677.19,1677.18,1677.19,0
2015-11-04,1677.02,1677.02,1675.62,1675.62,0
2015-11-05,1674.12,1674.12,1673.6,1673.6,0
2015-11-06,1674.84,1674.84,1665.73,1665.73,0
2015-11-09,1666.35,1666.35,1665.72,1665.72,0
2015-11-10,1668.72,1671.54,1668.72,1671.54,0
2015-11-12,1673.89,1678.07,1673.89,1678.07,0
2015-11-13,1681.1,1681.8,1681.1,1681.8,0
2015-11-16,1680.95,1682.69,1680.95,1682.69,0
2015-11-17,1682.26,1682.26,1677.58,1677.58,0
2015-11-18,1678.9,1678.9,1676.35,1676.35,0
2015-11-19,1677.71,1677.71,1677.65,1677.65,0
2015-11-20,1678.17,1680.38,1678.17,1680.38,0
2015-11-23,1678.85,1678.85,1678.14,1678.14,0
2015-11-24,1679.38,1681.45,1679.38,1681.45,0
2015-11-25,1681.66,1683.55,1681.66,1683.55,0
2015-11-26,1684.79,1684.85,1684.79,1684.85,0
2015-11-27,1685.21,1685.23,1685.21,1685.23,0
2015-11-30,1683.67,1683.67,1681.98,1681.98,0
2015-12-01,1681.46,1682.79,1681.46,1682.79,0
2015-12-02,1681.64,1683.08,1681.64,1683.08,0
2015-12-03,1683.68,1683.68,1674.48,1674.48,0
2015-12-04,1672.83,1672.83,1671.91,1671.91,0
2015-12-07,1672.33,1675.56,1672.33,1675.56,0
2015-12-08,1675.58,1675.58,1670.5,1670.5,0
2015-12-09,1670.61,1670.61,1666.84,1666.84,0
2015-12-10,1666.04,1666.04,1663.41,1663.41,0
2015-12-11,1661.98,1661.98,1657.81,1657.81,0
2015-12-14,1658.68,1658.68,1648.72,1648.72,0
2015-12-15,1645.03,1658.35,1645.03,1658.35,0
2015-12-16,1659.12,1659.12,1654.92,1654.92,0
2015-12-17,1662.95,1665.1,1662.95,1665.1,0
2015-12-18,1665.2,1668.06,1665.2,1668.06,0
2015-12-21,1665.88,1670.78,1665.88,1670.78,0
2015-12-22,1670.4,1670.4,1667.67,1667.67,0
2015-12-23,1666.82,1667.44,1666.82,1667.44,0
2015-12-28,1667.12,1668.19,1667.12,1668.19,0
2015-12-29,1670.44,1671.41,1670.44,1671.41,0
2015-12-30,1671.15,1673.34,1671.15,1673.34,0
2016-01-04,1674.95,1674.95,1670.56,1670.56,0
2016-01-05,1668.6,1673.67,1668.6,1673.67,0
2016-01-07,1677.5,1677.5,1674.58,1674.58,0
2016-01-08,1673.34,1679.05,1673.34,1679.05,0
2016-01-11,1677.45,1679.05,1677.45,1679.05,0
2016-01-12,1677.61,1683.79,1677.61,1683.79,0
2016-01-13,1686.01,1686.78,1686.01,1686.78,0
2016-01-14,1685.8,1685.8,1681.14,1681.14,0
2016-01-15,1675.7,1676.71,1675.7,1676.71,0
2016-01-18,1666.07,1666.07,1666.07,1666.07,0
2016-01-19,1667.61,1670.15,1667.61,1670.15,0
2016-01-20,1672.72,1672.72,1667.93,1667.93,0
2016-01-21,1665.9,1669.43,1665.9,1669.43,0
2016-01-22,1671.03,1671.03,1670.13,1670.13,0
2016-01-25,1671.82,1671.82,1668.28,1668.28,0
2016-01-26,1665.82,1671.35,1665.82,1671.35,0
2016-01-27,1671.53,1673.34,1671.53,1673.34,0
2016-01-28,1675.03,1675.29,1675.03,1675.29,0
2016-01-29,1678.69,1678.69,1677.37,1677.37,0
2016-02-01,1678.47,1678.47,1677.19,1677.19,0
2016-02-02,1677.97,1679.04,1677.97,1679.04,0
2016-02-03,1677.79,1679.62,1677.79,1679.62,0
2016-02-04,1678.75,1680.96,1678.75,1680.96,0
2016-02-05,1682.24,1682.24,1681.26,1681.26,0
2016-02-08,1682.08,1682.08,1679.68,1679.68,0
2016-02-09,1678.07,1679.2,1678.07,1679.2,0
2016-02-10,1680.38,1681.07,1680.38,1681.07,0
2016-02-11,1679.82,1682.07,1679.82,1682.07,0
2016-02-12,1684.17,1685.35,1684.17,1685.35,0
2016-02-15,1685.08,1686.12,1685.08,1686.12,0
2016-02-16,1685.67,1685.84,1685.67,1685.84,0
2016-02-17,1687.31,1687.31,1686.92,1686.92,0
2016-02-18,1687.74,1690.28,1687.74,1690.28,0
2016-02-19,1691.2,1691.2,1689.74,1689.74,0
2016-02-22,1688.68,1689.83,1688.68,1689.83,0
2016-02-23,1690.22,1690.22,1690,1690,0
2016-02-24,1692.28,1693.66,1692.28,1693.66,0
2016-02-25,1691.74,1693.43,1691.74,1693.43,0
2016-02-26,1692.9,1692.9,1690.44,1690.44,0
2016-02-29,1690.76,1691.2,1690.76,1691.2,0
2016-03-01,1690.94,1691.06,1690.94,1691.06,0
2016-03-02,1689.83,1689.83,1689.83,1689.83,0
2016-03-03,1688.8,1688.82,1688.8,1688.82,0
2016-03-04,1688.69,1690.51,1688.69,1690.51,0
2016-03-07,1692.67,1692.67,1692.17,1692.17,0
2016-03-08,1693.92,1694.4,1693.92,1694.4,0
2016-03-09,1693.15,1694.43,1693.15,1694.43,0
2016-03-10,1694.74,1695.49,1694.74,1695.49,0
2016-03-11,1694.91,1696.66,1694.91,1696.66,0
2016-03-14,1695.83,1696.5,1695.83,1696.5,0
2016-03-15,1696.61,1696.61,1695.04,1695.04,0
2016-03-16,1695.62,1695.62,1693.9,1693.9,0
2016-03-17,1697.83,1697.83,1697.2,1697.2,0
2016-03-18,1698.78,1699.07,1698.78,1699.07,0
2016-03-21,1699.1,1699.1,1697.27,1697.27,0
2016-03-22,1698.23,1698.23,1696.04,1696.04,0
2016-03-23,1695.7,1695.7,1695.36,1695.36,0
2016-03-24,1697,1697,1695.58,1695.58,0
2016-03-29,1696.59,1697.48,1696.59,1697.48,0
2016-03-30,1699.14,1699.14,1697.49,1697.49,0
2016-03-31,1698.12,1698.4,1698.12,1698.4,0
2016-04-01,1698.87,1700.18,1698.87,1700.18,0
2016-04-04,1701.39,1701.39,1698.45,1698.45,0
2016-04-05,1698.45,1698.45,1696.73,1696.73,0
2016-04-06,1696.24,1696.24,1695.92,1695.92,0
2016-04-07,1695.03,1695.03,1692.9,1692.9,0
2016-04-08,1692.62,1694.17,1692.62,1694.17,0
2016-04-11,1694.16,1694.94,1694.16,1694.94,0
2016-04-12,1694.1,1694.1,1693.76,1693.76,0
2016-04-13,1692.69,1693.77,1692.69,1693.77,0
2016-04-14,1694.39,1694.39,1692.21,1692.21,0
2016-04-15,1693.2,1693.2,1692.61,1692.61,0
2016-04-18,1692.52,1692.52,1692.15,1692.15,0
2016-04-19,1692.92,1693.82,1692.92,1693.82,0
2016-04-20,1695.67,1695.92,1695.67,1695.92,0
2016-04-21,1694.9,1694.9,1693.43,1693.43,0
2016-04-22,1692.76,1692.76,1690.41,1690.41,0
2016-04-25,1690.9,1690.9,1688.43,1688.43,0
2016-04-26,1688.61,1689.5,1688.61,1689.5,0
2016-04-27,1690.09,1690.82,1690.09,1690.82,0
2016-04-28,1694.02,1694.02,1691.24,1691.24,0
2016-04-29,1691.87,1691.87,1690.73,1690.73,0
2016-05-02,1691.15,1691.15,1689.89,1689.89,0
2016-05-04,1690.25,1690.25,1688.8,1688.8,0
2016-05-05,1688.18,1689.52,1688.18,1689.52,0
2016-05-06,1690.14,1691.53,1690.14,1691.53,0
2016-05-09,1691.81,1692.55,1691.81,1692.55,0
2016-05-10,1693.01,1693.45,1693.01,1693.45,0
2016-05-11,1693.56,1694.28,1693.56,1694.28,0
2016-05-12,1696,1696,1694.58,1694.58,0
2016-05-13,1695.12,1696.8,1695.12,1696.8,0
2016-05-16,1699.69,1699.69,1699.69,1699.69,0
2016-05-17,1700.34,1700.34,1698.89,1698.89,0
2016-05-18,1697.24,1697.24,1693.83,1693.83,0
2016-05-19,1692.52,1693.78,1692.52,1693.78,0
2016-05-20,1693.61,1693.61,1690.72,1690.72,0
2016-05-23,1690.17,1690.17,1686.97,1686.97,0
2016-05-24,1687.86,1687.97,1687.86,1687.97,0
2016-05-25,1687.23,1689.97,1687.23,1689.97,0
2016-05-27,1691.47,1691.84,1691.47,1691.84,0
2016-05-30,1690.94,1690.94,1689.19,1689.19,0
2016-05-31,1688.73,1688.95,1688.73,1688.95,0
2016-06-01,1688.57,1688.57,1687.26,1687.26,0
2016-06-02,1686.88,1686.88,1686.1,1686.1,0
2016-06-03,1685.71,1687.4,1685.71,1687.4,0
2016-06-06,1686.51,1686.51,1684.36,1684.36,0
2016-06-07,1683.92,1685.94,1683.92,1685.94,0
2016-06-08,1687.71,1689.97,1687.71,1689.97,0
2016-06-09,1690.61,1690.92,1690.61,1690.92,0
2016-06-10,1689.37,1689.37,1688.94,1688.94,0
2016-06-13,1688.11,1688.11,1684.38,1684.38,0
2016-06-14,1682.64,1682.64,1676.62,1676.62,0
2016-06-15,1676.82,1678.82,1676.82,1678.82,0
2016-06-16,1677.76,1680.32,1677.76,1680.32,0
2016-06-17,1681.29,1683.9,1681.29,1683.9,0
2016-06-20,1691.14,1691.14,1691.14,1691.14,0
2016-06-21,1689.73,1689.73,1688.96,1688.96,0
2016-06-22,1688.93,1692.02,1688.93,1692.02,0
2016-06-23,1691.87,1694.31,1691.87,1694.31,0
2016-06-24,1685.97,1685.97,1685.97,1685.97,0
2016-06-27,1686.73,1693.68,1686.73,1693.68,0
2016-06-28,1696.68,1696.68,1696.2,1696.2,0
2016-06-29,1699.02,1702.22,1699.02,1702.22,0
2016-06-30,1699,1702.65,1699,1702.65,0
2016-07-01,1707.93,1707.93,1704.32,1704.32,0
2016-07-04,1704.09,1704.09,1703.27,1703.27,0
2016-07-05,1702.76,1706.42,1702.76,1706.42,0
2016-07-06,1705.32,1705.32,1704.25,1704.25,0
2016-07-07,1702.26,1702.26,1700.48,1700.48,0
2016-07-08,1701.91,1703.74,1701.91,1703.74,0
2016-07-11,1704.22,1705.8,1704.22,1705.8,0
2016-07-12,1704.46,1705.47,1704.46,1705.47,0
2016-07-13,1704.98,1704.98,1704.56,1704.56,0
2016-07-14,1703.95,1703.95,1702.4,1702.4,0
2016-07-15,1701.58,1701.98,1701.58,1701.98,0
2016-07-18,1701.94,1703.89,1701.94,1703.89,0
2016-07-19,1704.55,1704.55,1703.67,1703.67,0
2016-07-20,1702.68,1702.68,1702.31,1702.31,0
2016-07-21,1701.86,1702.66,1701.86,1702.66,0
2016-07-22,1704.14,1704.14,1703.55,1703.55,0
2016-07-25,1703.43,1703.68,1703.43,1703.68,0
2016-07-26,1704.1,1704.1,1701.95,1701.95,0
2016-07-27,1702.12,1702.92,1702.12,1702.92,0
2016-07-28,1702.24,1702.29,1702.24,1702.29,0
2016-07-29,1700.62,1704.3,1700.62,1704.3,0
2016-08-01,1706.04,1707.7,1706.04,1707.7,0
2016-08-02,1707.03,1707.65,1707.03,1707.65,0
2016-08-03,1707.38,1710.37,1707.38,1710.37,0
2016-08-04,1710.77,1711.73,1710.77,1711.73,0
2016-08-05,1711.66,1711.66,1708.98,1708.98,0
2016-08-08,1708.85,1708.85,1708.79,1708.79,0
2016-08-09,1709.49,1711.77,1709.49,1711.77,0
2016-08-10,1713.99,1714.58,1713.99,1714.58,0
2016-08-11,1714.88,1714.96,1714.88,1714.96,0
2016-08-12,1714.08,1720.06,1714.08,1720.06,0
2016-08-16,1719.8,1719.8,1716.38,1716.38,0
2016-08-17,1716.82,1716.82,1715.7,1715.7,0
2016-08-18,1716.75,1717.51,1716.75,1717.51,0
2016-08-19,1717.76,1718.47,1717.76,1718.47,0
2016-08-22,1719.56,1719.56,1718.68,1718.68,0
2016-08-23,1718.99,1718.99,1718.87,1718.87,0
2016-08-24,1718.45,1718.59,1718.45,1718.59,0
2016-08-25,1718.79,1718.79,1718.19,1718.19,0
2016-08-26,1717.35,1719.49,1717.35,1719.49,0
2016-08-29,1715.65,1717.78,1715.65,1717.78,0
2016-08-30,1717.7,1717.7,1715.56,1715.56,0
2016-08-31,1714.94,1714.94,1714.32,1714.32,0
2016-09-01,1713.4,1713.4,1712.02,1712.02,0
2016-09-02,1710.93,1710.93,1709.14,1709.14,0
2016-09-05,1705.91,1708.41,1705.91,1708.41,0
2016-09-06,1708.14,1713.34,1708.14,1713.34,0
2016-09-07,1715.14,1715.14,1714.02,1714.02,0
2016-09-08,1714.81,1714.81,1710.34,1710.34,0
2016-09-09,1709.99,1709.99,1706.78,1706.78,0
2016-09-12,1706.29,1708.12,1706.29,1708.12,0
2016-09-13,1708.58,1708.58,1706.99,1706.99,0
2016-09-14,1705.08,1708.43,1705.08,1708.43,0
2016-09-15,1707.55,1707.55,1706.04,1706.04,0
2016-09-16,1708.28,1708.28,1706.33,1706.33,0
2016-09-19,1706.22,1707.51,1706.22,1707.51,0
2016-09-20,1708.17,1709.41,1708.17,1709.41,0
2016-09-21,1708.65,1709.73,1708.65,1709.73,0
2016-09-22,1712.92,1714.4,1712.92,1714.4,0
2016-09-23,1713.7,1713.7,1712.87,1712.87,0
2016-09-26,1712.87,1712.87,1712.53,1712.53,0
2016-09-27,1712.89,1712.89,1711.62,1711.62,0
2016-09-28,1711.43,1711.43,1709.99,1709.99,0
2016-09-29,1709.61,1709.61,1707.68,1707.68,0
2016-09-30,1705.4,1707.51,1705.4,1707.51,0
2016-10-03,1708.78,1709.33,1708.78,1709.33,0
2016-10-04,1709.38,1709.68,1709.38,1709.68,0
2016-10-05,1706.93,1706.93,1704.96,1704.96,0
2016-10-06,1703.51,1703.51,1702.87,1702.87,0
2016-10-07,1700.38,1701.38,1700.38,1701.38,0
2016-10-10,1700.35,1700.35,1699.17,1699.17,0
2016-10-11,1700.21,1700.21,1699.16,1699.16,0
2016-10-12,1699.75,1699.81,1699.75,1699.81,0
2016-10-13,1702.09,1702.47,1702.09,1702.47,0
2016-10-14,1701.7,1701.96,1701.7,1701.96,0
2016-10-17,1699.78,1700.17,1699.78,1700.17,0
2016-10-18,1700.34,1702.32,1700.34,1702.32,0
2016-10-19,1703.18,1704.93,1703.18,1704.93,0
2016-10-20,1705.57,1706.3,1705.57,1706.3,0
2016-10-21,1706.21,1706.21,1706.17,1706.17,0
2016-10-24,1707.87,1707.87,1705.23,1705.23,0
2016-10-25,1705.98,1705.98,1704.37,1704.37,0
2016-10-26,1704.99,1704.99,1700.81,1700.81,0
2016-10-27,1700.63,1700.63,1695.8,1695.8,0
2016-10-28,1694.61,1698.07,1694.61,1698.07,0
2016-10-31,1698.57,1699.87,1698.57,1699.87,0
2016-11-02,1700.03,1700.03,1699.71,1699.71,0
2016-11-03,1698.62,1699.73,1698.62,1699.73,0
2016-11-04,1701.48,1701.84,1701.48,1701.84,0
2016-11-07,1700.75,1701.24,1700.75,1701.24,0
2016-11-08,1700.31,1700.31,1699.6,1699.6,0
2016-11-09,1698.75,1698.75,1696.09,1696.09,0
2016-11-10,1692.48,1692.48,1686.49,1686.49,0
2016-11-14,1680.16,1680.16,1678.46,1678.46,0
2016-11-15,1683.12,1683.12,1681.67,1681.67,0
2016-11-16,1678.86,1678.86,1676.68,1676.68,0
2016-11-17,1679.99,1679.99,1675.57,1675.57,0
2016-11-18,1669.91,1673.77,1669.91,1673.77,0
2016-11-21,1670.52,1677.73,1670.52,1677.73,0
2016-11-22,1679.69,1679.69,1679.69,1679.69,0
2016-11-23,1681.2,1681.2,1674.02,1674.02,0
2016-11-24,1674.42,1674.42,1674.42,1674.42,0
2016-11-25,1675.44,1677.16,1675.44,1677.16,0
2016-11-28,1679.44,1680.61,1679.44,1680.61,0
2016-11-29,1679.21,1679.21,1676.9,1676.9,0
2016-11-30,1678.69,1678.69,1674.77,1674.77,0
2016-12-01,1674.34,1674.34,1668.86,1668.86,0
2016-12-02,1669.91,1669.91,1668.75,1668.75,0
2016-12-05,1665.3,1668.82,1665.3,1668.82,0
2016-12-06,1671.3,1675.74,1671.3,1675.74,0
2016-12-07,1678.31,1681.89,1678.31,1681.89,0
2016-12-08,1680.08,1680.08,1677.76,1677.76,0
2016-12-09,1679.15,1679.15,1677.31,1677.31,0
2016-12-12,1673.47,1676.28,1673.47,1676.28,0
2016-12-13,1678.45,1680.67,1678.45,1680.67,0
2016-12-14,1682.43,1685.73,1682.43,1685.73,0
2016-12-15,1682.19,1682.19,1682.19,1682.19,0
2016-12-16,1685.12,1685.77,1685.12,1685.77,0
2016-12-19,1685.85,1688.43,1685.85,1688.43,0
2016-12-20,1686.96,1686.96,1686.74,1686.74,0
2016-12-21,1687.58,1687.72,1687.58,1687.72,0
2016-12-22,1689.27,1689.27,1688.18,1688.18,0
2016-12-23,1688.43,1688.52,1688.43,1688.52,0
2016-12-27,1688.39,1688.39,1687.84,1687.84,0
2016-12-28,1688.18,1688.18,1686.2,1686.2,0
2016-12-29,1686.77,1686.77,1684.28,1684.28,0
2016-12-30,1683.38,1683.38,1677.54,1677.54,0
2017-01-02,1672.77,1672.77,1672.77,1672.77,0
2017-01-03,1672.45,1672.45,1671.02,1671.02,0
2017-01-04,1671.51,1672.39,1671.51,1672.39,0
2017-01-05,1673.63,1673.63,1673.28,1673.28,0
2017-01-09,1671.25,1674.26,1671.25,1674.26,0
2017-01-10,1674.49,1680.48,1674.49,1680.48,0
2017-01-11,1682.51,1682.51,1681.28,1681.28,0
2017-01-12,1686.76,1686.76,1681.73,1681.73,0
2017-01-13,1682.34,1682.34,1678.45,1678.45,0
2017-01-16,1682.47,1682.47,1680.52,1680.52,0
2017-01-17,1682.37,1682.37,1680.1,1680.1,0
2017-01-18,1679.29,1680.49,1679.29,1680.49,0
2017-01-19,1678.3,1678.3,1677.06,1677.06,0
2017-01-20,1677.35,1677.35,1674.97,1674.97,0
2017-01-23,1675.99,1677.7,1675.99,1677.7,0
2017-01-24,1677.86,1677.86,1677.68,1677.68,0
2017-01-25,1676.12,1677.01,1676.12,1677.01,0
2017-01-26,1673.85,1673.85,1672.46,1672.46,0
2017-01-27,1673.15,1674.09,1673.15,1674.09,0
2017-01-30,1673.16,1675.08,1673.16,1675.08,0
2017-01-31,1674.83,1675.33,1674.83,1675.33,0
2017-02-01,1675.28,1675.28,1674.68,1674.68,0
2017-02-02,1677.51,1679.6,1677.51,1679.6,0
2017-02-03,1678.41,1681,1678.41,1681,0
2017-02-06,1682.09,1682.09,1680.81,1680.81,0
2017-02-07,1681.06,1681.06,1678.9,1678.9,0
2017-02-08,1679.88,1680.79,1679.88,1680.79,0
2017-02-09,1681.27,1681.27,1680.95,1680.95,0
2017-02-10,1679.46,1679.46,1678.9,1678.9,0
2017-02-13,1677.71,1677.71,1676.59,1676.59,0
2017-02-14,1677.37,1677.7,1677.37,1677.7,0
2017-02-15,1676.94,1676.94,1676.47,1676.47,0
2017-02-16,1676.47,1678.61,1676.47,1678.61,0
2017-02-17,1678.7,1678.7,1678.46,1678.46,0
2017-02-20,1677.73,1678.37,1677.73,1678.37,0
2017-02-21,1678.58,1678.58,1676.71,1676.71,0
2017-02-22,1676.53,1676.53,1675.17,1675.17,0
2017-02-23,1675.65,1679.51,1675.65,1679.51,0
2017-02-24,1681.05,1681.05,1680.9,1680.9,0
2017-02-27,1681.31,1681.31,1681.04,1681.04,0
2017-02-28,1681.1,1681.85,1681.1,1681.85,0
2017-03-01,1680.2,1680.44,1680.2,1680.44,0
2017-03-02,1680.76,1685.15,1680.76,1685.15,0
2017-03-03,1688.11,1688.11,1687.31,1687.31,0
2017-03-06,1688.06,1689.4,1688.06,1689.4,0
2017-03-07,1689.1,1689.13,1689.1,1689.13,0
2017-03-08,1688.82,1688.82,1687.65,1687.65,0
2017-03-09,1687.74,1689.21,1687.74,1689.21,0
2017-03-10,1687.09,1689.28,1687.09,1689.28,0
2017-03-13,1689.64,1689.86,1689.64,1689.86,0
2017-03-14,1689.28,1689.28,1688.29,1688.29,0
2017-03-15,1688.2,1688.2,1688.17,1688.17,0
2017-03-16,1690.84,1690.84,1689.88,1689.88,0
2017-03-17,1689.09,1689.29,1689.09,1689.29,0
2017-03-20,1689.8,1689.8,1689.53,1689.53,0
2017-03-21,1689.92,1691.39,1689.92,1691.39,0
2017-03-22,1693.88,1696.94,1693.88,1696.94,0
2017-03-23,1696.78,1698.4,1696.78,1698.4,0
2017-03-24,1697.38,1698.99,1697.38,1698.99,0
2017-03-27,1701.28,1701.28,1700.79,1700.79,0
2017-03-28,1700.1,1700.3,1700.1,1700.3,0
2017-03-29,1699.88,1699.88,1699.77,1699.77,0
2017-03-30,1701.22,1701.87,1701.22,1701.87,0
2017-03-31,1701.83,1704.2,1701.83,1704.2,0
2017-04-03,1704.95,1706.56,1704.95,1706.56,0
2017-04-04,1708.23,1708.23,1705.78,1705.78,0
2017-04-05,1705.96,1705.96,1705.47,1705.47,0
2017-04-06,1707.3,1707.3,1705.91,1705.91,0
2017-04-07,1705.46,1705.46,1705.3,1705.3,0
2017-04-10,1704.46,1704.46,1704.44,1704.44,0
2017-04-11,1705.43,1705.99,1705.43,1705.99,0
2017-04-12,1706.25,1706.41,1706.25,1706.41,0
2017-04-13,1707.39,1708.93,1707.39,1708.93,0
2017-04-18,1708.63,1711.08,1708.63,1711.08,0
2017-04-19,1711.7,1711.7,1710.48,1710.48,0
2017-04-20,1710.3,1710.3,1708.88,1708.88,0
2017-04-21,1709.39,1709.39,1709.33,1709.33,0
2017-04-24,1708.14,1710.42,1708.14,1710.42,0
2017-04-25,1710.55,1710.55,1707.7,1707.7,0
2017-04-26,1707.41,1707.9,1707.41,1707.9,0
2017-04-27,1709.28,1710.8,1709.28,1710.8,0
2017-04-28,1711.23,1711.23,1709.72,1709.72,0
2017-05-02,1709.27,1709.27,1708.58,1708.58,0
2017-05-04,1707.82,1707.82,1707.81,1707.81,0
2017-05-05,1708.53,1708.61,1708.53,1708.61,0
2017-05-08,1708.9,1709.8,1708.9,1709.8,0
2017-05-09,1708.72,1708.91,1708.72,1708.91,0
2017-05-10,1709.19,1712.1,1709.19,1712.1,0
2017-05-11,1712.51,1713.92,1712.51,1713.92,0
2017-05-12,1718.13,1718.13,1717.81,1717.81,0
2017-05-15,1718.41,1718.41,1715.88,1715.88,0
2017-05-16,1714.73,1715.69,1714.73,1715.69,0
2017-05-17,1717.68,1717.76,1717.68,1717.76,0
2017-05-18,1719.56,1719.56,1717.21,1717.21,0
2017-05-19,1717.54,1717.54,1717.53,1717.53,0
2017-05-22,1717.96,1717.96,1717.71,1717.71,0
2017-05-23,1718.29,1718.29,1717.98,1717.98,0
2017-05-24,1718.08,1718.8,1718.08,1718.8,0
2017-05-25,1719.65,1720.08,1719.65,1720.08,0
2017-05-26,1720.64,1723.31,1720.64,1723.31,0
2017-05-29,1723.62,1724.38,1723.62,1724.38,0
2017-05-30,1724.63,1724.63,1723.68,1723.68,0
2017-05-31,1723.42,1726.53,1723.42,1726.53,0
2017-06-01,1726.42,1726.42,1726.15,1726.15,0
2017-06-02,1726.57,1730.32,1726.57,1730.32,0
2017-06-05,1730.74,1730.74,1728.82,1728.82,0
2017-06-06,1730.45,1730.45,1729.28,1729.28,0
2017-06-07,1729.51,1729.51,1728.52,1728.52,0
2017-06-08,1727.79,1729.24,1727.79,1729.24,0
2017-06-09,1729.5,1730.69,1729.5,1730.69,0
2017-06-12,1731.15,1731.99,1731.15,1731.99,0
2017-06-13,1731.9,1731.9,1731.46,1731.46,0
2017-06-14,1731.09,1734.38,1731.09,1734.38,0
2017-06-16,1733.48,1733.82,1733.48,1733.82,0
2017-06-19,1733.75,1733.75,1732.82,1732.82,0
2017-06-20,1732.44,1732.44,1732.37,1732.37,0
2017-06-21,1733.08,1733.08,1731.14,1731.14,0
2017-06-22,1732.12,1732.12,1731.68,1731.68,0
2017-06-23,1731.64,1731.64,1729.88,1729.88,0
2017-06-26,1730.43,1732.7,1730.43,1732.7,0
2017-06-27,1733.13,1733.13,1729.7,1729.7,0
2017-06-28,1727.14,1729,1727.14,1729,0
2017-06-29,1725.65,1727,1725.65,1727,0
2017-06-30,1724.33,1728.79,1724.33,1728.79,0
2017-07-03,1729.25,1731.51,1729.25,1731.51,0
2017-07-04,1732.48,1732.48,1731.54,1731.54,0
2017-07-05,1731.69,1731.69,1729.83,1729.83,0
2017-07-06,1729.66,1729.66,1725.41,1725.41,0
2017-07-07,1724.39,1726.6,1724.39,1726.6,0
2017-07-10,1727.37,1729.43,1727.37,1729.43,0
2017-07-11,1728.06,1730.06,1728.06,1730.06,0
2017-07-12,1729.16,1729.86,1729.16,1729.86,0
2017-07-13,1730.47,1730.47,1730.05,1730.05,0
2017-07-14,1731.22,1732.18,1731.22,1732.18,0
2017-07-17,1732.66,1732.66,1732.59,1732.59,0
2017-07-18,1732.56,1735.08,1732.56,1735.08,0
2017-07-19,1735.15,1735.15,1734.3,1734.3,0
2017-07-20,1733.52,1734.5,1733.52,1734.5,0
2017-07-21,1735.31,1735.31,1733.71,1733.71,0
2017-07-24,1733.19,1735.35,1733.19,1735.35,0
2017-07-25,1735.45,1735.45,1733.31,1733.31,0
2017-07-26,1733.99,1733.99,1732.75,1732.75,0
2017-07-27,1735.01,1735.01,1734.74,1734.74,0
2017-07-28,1734.85,1734.85,1733.06,1733.06,0
2017-07-31,1732.77,1732.77,1730.99,1730.99,0
2017-08-01,1731.14,1731.14,1730.59,1730.59,0
2017-08-02,1731.71,1731.89,1731.71,1731.89,0
2017-08-03,1732.09,1733.7,1732.09,1733.7,0
2017-08-04,1733.92,1733.92,1732.26,1732.26,0
2017-08-07,1732.71,1732.71,1732.59,1732.59,0
2017-08-08,1732.54,1732.54,1732.54,1732.54,0
2017-08-09,1732.96,1732.96,1731.78,1731.78,0
2017-08-10,1731.38,1731.38,1730.59,1730.59,0
2017-08-11,1730.18,1730.18,1729.12,1729.12,0
2017-08-14,1729.42,1730.71,1729.42,1730.71,0
2017-08-16,1729.96,1730.88,1729.96,1730.88,0
2017-08-17,1732.11,1733.38,1732.11,1733.38,0
2017-08-18,1734.51,1736.2,1734.51,1736.2,0
2017-08-21,1736.41,1737.88,1736.41,1737.88,0
2017-08-22,1738.25,1738.25,1736.69,1736.69,0
2017-08-23,1736.87,1737.73,1736.87,1737.73,0
2017-08-24,1738.57,1739.76,1738.57,1739.76,0
2017-08-25,1739.14,1739.4,1739.14,1739.4,0
2017-08-28,1739.81,1740.02,1739.81,1740.02,0
2017-08-29,1740.77,1741.6,1740.77,1741.6,0
2017-08-30,1741.04,1741.04,1739.59,1739.59,0
2017-08-31,1739.08,1740.33,1739.08,1740.33,0
2017-09-01,1740.63,1740.63,1739.65,1739.65,0
2017-09-04,1739.74,1741.01,1739.74,1741.01,0
2017-09-05,1742.93,1744.57,1742.93,1744.57,0
2017-09-06,1745.19,1747.79,1745.19,1747.79,0
2017-09-07,1747.44,1750,1747.44,1750,0
2017-09-08,1751.23,1751.23,1749.23,1749.23,0
2017-09-11,1748.93,1748.93,1748.77,1748.77,0
2017-09-12,1747.95,1747.95,1746.73,1746.73,0
2017-09-13,1746.84,1746.84,1746.2,1746.2,0
2017-09-14,1745.71,1746,1745.71,1746,0
2017-09-15,1746.65,1746.65,1746.16,1746.16,0
2017-09-18,1745.62,1745.62,1743.89,1743.89,0
2017-09-19,1743.62,1743.62,1739.18,1739.18,0
2017-09-20,1737.57,1740.42,1737.57,1740.42,0
2017-09-21,1738.73,1738.73,1738.22,1738.22,0
2017-09-22,1738.37,1740.42,1738.37,1740.42,0
2017-09-25,1741.02,1743.83,1741.02,1743.83,0
2017-09-26,1743.87,1743.87,1743.27,1743.27,0
2017-09-27,1740.89,1740.89,1740.53,1740.53,0
2017-09-28,1738.48,1740.35,1738.48,1740.35,0
2017-09-29,1740.82,1740.82,1739.29,1739.29,0
2017-10-02,1738.09,1739.27,1738.09,1739.27,0
2017-10-03,1739.21,1739.21,1738.94,1738.94,0
2017-10-04,1740.13,1740.13,1739.2,1739.2,0
2017-10-05,1738.93,1738.93,1738.69,1738.69,0
2017-10-06,1737.97,1737.97,1733.37,1733.37,0
2017-10-09,1735.54,1735.54,1734.24,1734.24,0
2017-10-10,1733.92,1736.03,1733.92,1736.03,0
2017-10-11,1737.05,1738.82,1737.05,1738.82,0
2017-10-12,1741.1,1741.1,1740.25,1740.25,0
2017-10-13,1742.54,1744.2,1742.54,1744.2,0
2017-10-16,1744.52,1745.82,1744.52,1745.82,0
2017-10-17,1745.63,1745.63,1744.85,1744.85,0
2017-10-18,1745.33,1745.33,1743.81,1743.81,0
2017-10-19,1745.18,1745.18,1745.17,1745.17,0
2017-10-20,1743.27,1743.27,1741.31,1741.31,0
2017-10-23,1741.37,1742.34,1741.37,1742.34,0
2017-10-24,1741.73,1742.43,1741.73,1742.43,0
2017-10-25,1741.9,1741.9,1740.82,1740.82,0
2017-10-26,1740.68,1741.95,1740.68,1741.95,0
2017-10-27,1740.77,1742.76,1740.77,1742.76,0
2017-10-30,1744.45,1744.45,1743.54,1743.54,0
2017-10-31,1743.46,1743.46,1742.87,1742.87,0
2017-11-02,1741.35,1741.35,1740.96,1740.96,0
2017-11-03,1742.74,1742.74,1741.43,1741.43,0
2017-11-06,1742.88,1743.14,1742.88,1743.14,0
2017-11-07,1742.51,1744.05,1742.51,1744.05,0
2017-11-08,1745.25,1745.46,1745.25,1745.46,0
2017-11-09,1746.35,1746.35,1746.24,1746.24,0
2017-11-10,1744.19,1749.22,1744.19,1749.22,0
2017-11-13,1748.64,1748.64,1746.14,1746.14,0
2017-11-14,1745.02,1745.59,1745.02,1745.59,0
2017-11-15,1746.47,1746.59,1746.47,1746.59,0
2017-11-16,1746.6,1748.25,1746.6,1748.25,0
2017-11-17,1748.39,1748.39,1747.38,1747.38,0
2017-11-20,1747.34,1747.34,1746.13,1746.13,0
2017-11-21,1746.69,1747.09,1746.69,1747.09,0
2017-11-22,1748.19,1748.5,1748.19,1748.5,0
2017-11-23,1750.49,1753.66,1750.49,1753.66,0
2017-11-24,1753.32,1753.59,1753.32,1753.59,0
2017-11-27,1753.87,1753.87,1752.56,1752.56,0
2017-11-28,1752.86,1754.54,1752.86,1754.54,0
2017-11-29,1754.64,1754.64,1753.08,1753.08,0
2017-11-30,1752.14,1752.14,1751.24,1751.24,0
2017-12-01,1751.42,1751.56,1751.42,1751.56,0
2017-12-04,1750.44,1751.31,1750.44,1751.31,0
2017-12-05,1751.7,1754.31,1751.7,1754.31,0
2017-12-06,1755.8,1756.35,1755.8,1756.35,0
2017-12-07,1756.52,1756.52,1756.45,1756.45,0
2017-12-08,1755.8,1756.59,1755.8,1756.59,0
2017-12-11,1757.02,1758.73,1757.02,1758.73,0
2017-12-12,1758.71,1758.71,1757.16,1757.16,0
2017-12-13,1756.67,1757.31,1756.67,1757.31,0
2017-12-14,1758.24,1758.58,1758.24,1758.58,0
2017-12-15,1759.95,1759.95,1758.61,1758.61,0
2017-12-18,1758.06,1758.37,1758.06,1758.37,0
2017-12-19,1757.18,1757.18,1753.83,1753.83,0
2017-12-20,1752.92,1752.92,1752.65,1752.65,0
2017-12-21,1752.85,1754.36,1752.85,1754.36,0
2017-12-22,1754.64,1756.36,1754.64,1756.36,0
2017-12-27,1757.89,1757.89,1757.78,1757.78,0
2017-12-28,1758.12,1758.12,1757.36,1757.36,0
2017-12-29,1757.55,1757.58,1757.55,1757.58,0
2018-01-03,1757.64,1759.57,1757.64,1759.57,0
2018-01-04,1759.4,1762.68,1759.4,1762.68,0
2018-01-05,1762.58,1765.61,1762.58,1765.61,0
2018-01-08,1765.23,1765.23,1764.76,1764.76,0
2018-01-09,1763.64,1763.64,1761.43,1761.43,0
2018-01-10,1759.29,1759.31,1759.29,1759.31,0
2018-01-11,1761.89,1761.89,1758.65,1758.65,0
2018-01-12,1758.94,1760.16,1758.94,1760.16,0
2018-01-15,1760.71,1761.03,1760.71,1761.03,0
2018-01-16,1762.38,1762.72,1762.38,1762.72,0
2018-01-17,1762.04,1762.04,1761.96,1761.96,0
2018-01-18,1761.51,1761.51,1760.81,1760.81,0
2018-01-19,1761.48,1761.48,1761.48,1761.48,0
2018-01-22,1761.19,1761.19,1761.15,1761.15,0
2018-01-23,1762.64,1762.64,1762.24,1762.24,0
2018-01-24,1761.62,1761.62,1760.1,1760.1,0
2018-01-25,1760.95,1760.95,1758.26,1758.26,0
2018-01-26,1759.74,1759.74,1756.01,1756.01,0
2018-01-29,1754.17,1754.63,1754.17,1754.63,0
2018-01-30,1756.33,1756.33,1755.9,1755.9,0
2018-01-31,1757.64,1757.64,1757.55,1757.55,0
2018-02-01,1753.83,1757.84,1753.83,1757.84,0
2018-02-02,1757.46,1757.46,1755.54,1755.54,0
2018-02-05,1755.94,1756.87,1755.94,1756.87,0
2018-02-06,1757.29,1757.65,1757.29,1757.65,0
2018-02-07,1757.53,1757.53,1757.11,1757.11,0
2018-02-08,1756.72,1756.72,1754.36,1754.36,0
2018-02-09,1755.2,1755.97,1755.2,1755.97,0
2018-02-12,1754.78,1757.18,1754.78,1757.18,0
2018-02-13,1758.64,1758.64,1758.47,1758.47,0
2018-02-14,1758.95,1759.45,1758.95,1759.45,0
2018-02-15,1758.71,1760.4,1758.71,1760.4,0
2018-02-16,1760.27,1762.39,1760.27,1762.39,0
2018-02-19,1762.01,1762.01,1760.21,1760.21,0
2018-02-20,1758.73,1759.99,1758.73,1759.99,0
2018-02-21,1760.93,1761.49,1760.93,1761.49,0
2018-02-22,1761.5,1763.54,1761.5,1763.54,0
2018-02-23,1764.12,1765.05,1764.12,1765.05,0
2018-02-26,1764.96,1766.26,1764.96,1766.26,0
2018-02-27,1766.41,1767.48,1766.41,1767.48,0
2018-02-28,1767.68,1769.15,1767.68,1769.15,0
2018-03-01,1770.33,1772.47,1770.33,1772.47,0
2018-03-02,1772.96,1774.46,1772.96,1774.46,0
2018-03-05,1774.27,1774.27,1772.22,1772.22,0
2018-03-06,1771.54,1771.82,1771.54,1771.82,0
2018-03-07,1772.03,1773.82,1772.03,1773.82,0
2018-03-08,1776.88,1777.42,1776.88,1777.42,0
2018-03-09,1777.11,1777.11,1774.9,1774.9,0
2018-03-12,1774.81,1775.68,1774.81,1775.68,0
2018-03-13,1774.92,1774.92,1774.02,1774.02,0
2018-03-14,1774.54,1776.62,1774.54,1776.62,0
2018-03-15,1777.02,1780.06,1777.02,1780.06,0
2018-03-16,1780.25,1781.01,1780.25,1781.01,0
2018-03-19,1780.2,1780.2,1779.97,1779.97,0
2018-03-20,1779.26,1779.26,1777.11,1777.11,0
2018-03-21,1777.43,1777.43,1774.68,1774.68,0
2018-03-22,1778.23,1781.27,1778.23,1781.27,0
2018-03-23,1781.21,1782.07,1781.21,1782.07,0
2018-03-26,1782.12,1782.48,1782.12,1782.48,0
2018-03-27,1782.8,1783.08,1782.8,1783.08,0
2018-03-28,1784.52,1784.52,1784.03,1784.03,0
2018-03-29,1784.23,1786.13,1784.23,1786.13,0
2018-04-03,1786.37,1786.37,1786.13,1786.13,0
2018-04-04,1785.58,1789.85,1785.58,1789.85,0
2018-04-05,1789.75,1789.75,1789.75,1789.75,0
2018-04-06,1790.38,1791.73,1790.38,1791.73,0
2018-04-09,1792.48,1794.57,1792.48,1794.57,0
2018-04-10,1794.98,1794.98,1794.67,1794.67,0
2018-04-11,1796.56,1796.56,1796.02,1796.02,0
2018-04-12,1797.74,1797.74,1796.79,1796.79,0
2018-04-13,1795.88,1795.88,1793.27,1793.27,0
2018-04-16,1792.93,1792.93,1790.31,1790.31,0
2018-04-17,1789.83,1792.03,1789.83,1792.03,0
2018-04-18,1793.03,1794.31,1793.03,1794.31,0
2018-04-19,1793.85,1793.85,1792.49,1792.49,0
2018-04-20,1791.66,1791.66,1789.93,1789.93,0
2018-04-23,1788.82,1788.95,1788.82,1788.95,0
2018-04-24,1790.37,1790.37,1789.03,1789.03,0
2018-04-25,1788.29,1788.29,1788.21,1788.21,0
2018-04-26,1790.98,1792.24,1790.98,1792.24,0
2018-04-27,1793.55,1793.55,1793.31,1793.31,0
2018-04-30,1792.85,1792.85,1791.45,1791.45,0
2018-05-02,1790.52,1790.52,1786.39,1786.39,0
2018-05-04,1788.87,1788.87,1786.94,1786.94,0
2018-05-07,1787.8,1788.22,1787.8,1788.22,0
2018-05-08,1787.2,1787.2,1781.85,1781.85,0
2018-05-09,1779.09,1780.95,1779.09,1780.95,0
2018-05-10,1782.76,1784.01,1782.76,1784.01,0
2018-05-11,1784.12,1784.29,1784.12,1784.29,0
2018-05-14,1782.84,1783.36,1782.84,1783.36,0
2018-05-15,1782.57,1782.57,1779.79,1779.79,0
2018-05-16,1781.65,1781.65,1781.6,1781.6,0
2018-05-17,1780.85,1780.85,1780.06,1780.06,0
2018-05-18,1780.3,1780.3,1778.51,1778.51,0
2018-05-21,1778.01,1779.27,1778.01,1779.27,0
2018-05-22,1779.93,1783.27,1779.93,1783.27,0
2018-05-23,1783.66,1784.16,1783.66,1784.16,0
2018-05-24,1785.72,1785.72,1785.3,1785.3,0
2018-05-25,1784.98,1785.97,1784.98,1785.97,0
2018-05-28,1787.18,1787.18,1786.96,1786.96,0
2018-05-29,1787.84,1787.84,1784.37,1784.37,0
2018-05-30,1783.79,1786.39,1783.79,1786.39,0
2018-06-01,1786.82,1787.86,1786.82,1787.86,0
2018-06-04,1788.35,1788.35,1788.15,1788.15,0
2018-06-05,1789.2,1789.2,1787.46,1787.46,0
2018-06-06,1787.33,1787.33,1786.44,1786.44,0
2018-06-07,1784.3,1784.65,1784.3,1784.65,0
2018-06-08,1783,1783.36,1783,1783.36,0
2018-06-11,1784.36,1784.36,1784.1,1784.1,0
2018-06-12,1784.61,1786.61,1784.61,1786.61,0
2018-06-13,1787.32,1787.32,1786.77,1786.77,0
2018-06-14,1786.43,1788.59,1786.43,1788.59,0
2018-06-15,1789.73,1789.73,1787.39,1787.39,0
2018-06-18,1787.45,1789.46,1787.45,1789.46,0
2018-06-19,1790.72,1790.72,1789.89,1789.89,0
2018-06-20,1790.04,1791.2,1790.04,1791.2,0
2018-06-21,1791.5,1793.92,1791.5,1793.92,0
2018-06-22,1792.94,1792.94,1792.33,1792.33,0
2018-06-25,1792.94,1792.94,1791.94,1791.94,0
2018-06-26,1791.09,1791.09,1790.1,1790.1,0
2018-06-27,1791.25,1791.25,1791.03,1791.03,0
2018-06-28,1790.28,1790.28,1789.79,1789.79,0
2018-06-29,1789.44,1790.6,1789.44,1790.6,0
2018-07-02,1789.86,1790.06,1789.86,1790.06,0
2018-07-03,1787.95,1787.95,1786.18,1786.18,0
2018-07-04,1785.99,1789.22,1785.99,1789.22,0
2018-07-05,1788.71,1791.2,1788.71,1791.2,0
2018-07-06,1791.73,1792.65,1791.73,1792.65,0
2018-07-09,1791.92,1792.26,1791.92,1792.26,0
2018-07-10,1792.02,1792.02,1791.15,1791.15,0
2018-07-11,1792.05,1793.15,1792.05,1793.15,0
2018-07-12,1793.41,1793.41,1793.11,1793.11,0
2018-07-13,1793.1,1793.1,1792.97,1792.97,0
2018-07-16,1793.29,1794.3,1793.29,1794.3,0
2018-07-17,1795.27,1797.74,1795.27,1797.74,0
2018-07-18,1797.81,1797.81,1796.54,1796.54,0
2018-07-19,1795.38,1796.82,1795.38,1796.82,0
2018-07-20,1797.18,1797.18,1794.32,1794.32,0
2018-07-23,1794.03,1794.39,1794.03,1794.39,0
2018-07-24,1793.64,1795.55,1793.64,1795.55,0
2018-07-25,1796.88,1797.38,1796.88,1797.38,0
2018-07-26,1796.74,1798.21,1796.74,1798.21,0
2018-07-27,1796.86,1797.06,1796.86,1797.06,0
2018-07-30,1797.04,1797.04,1794.77,1794.77,0
2018-07-31,1796.28,1796.29,1796.28,1796.29,0
2018-08-01,1797.25,1797.25,1796.84,1796.84,0
2018-08-02,1797.68,1798.76,1797.68,1798.76,0
2018-08-03,1799.32,1799.92,1799.32,1799.92,0
2018-08-06,1800.07,1800.38,1800.07,1800.38,0
2018-08-07,1800.98,1800.98,1798.86,1798.86,0
2018-08-08,1799.15,1799.41,1799.15,1799.41,0
2018-08-09,1801.02,1801.29,1801.02,1801.29,0
2018-08-10,1801.15,1801.15,1798.81,1798.81,0
2018-08-13,1798.55,1798.55,1798.37,1798.37,0
2018-08-14,1799.79,1799.79,1798.71,1798.71,0
2018-08-16,1799.76,1799.76,1798.64,1798.64,0
2018-08-17,1799.04,1799.89,1799.04,1799.89,0
2018-08-20,1800.11,1801.69,1800.11,1801.69,0
2018-08-21,1801.69,1801.69,1800.96,1800.96,0
2018-08-22,1801.49,1801.49,1800.83,1800.83,0
2018-08-23,1800.57,1800.57,1799.18,1799.18,0
2018-08-24,1799.12,1799.96,1799.12,1799.96,0
2018-08-27,1800.61,1800.61,1800.55,1800.55,0
2018-08-28,1800.79,1801.05,1800.79,1801.05,0
2018-08-29,1800.78,1800.78,1800.04,1800.04,0
2018-08-30,1800.98,1802.1,1800.98,1802.1,0
2018-08-31,1802.34,1802.34,1800.35,1800.35,0
2018-09-03,1800.27,1800.27,1798.4,1798.4,0
2018-09-04,1798.1,1798.12,1798.1,1798.12,0
2018-09-05,1797.45,1797.45,1797.19,1797.19,0
2018-09-06,1796.96,1796.96,1795.79,1795.79,0
2018-09-07,1795.4,1795.4,1795.35,1795.35,0
2018-09-10,1795.13,1796.23,1795.13,1796.23,0
2018-09-11,1795.71,1795.93,1795.71,1795.93,0
2018-09-12,1796.11,1798.19,1796.11,1798.19,0
2018-09-13,1798.37,1799.11,1798.37,1799.11,0
2018-09-14,1799.35,1799.35,1798.98,1798.98,0
2018-09-17,1799.65,1799.65,1799,1799,0
2018-09-18,1799.79,1800.34,1799.79,1800.34,0
2018-09-19,1800.87,1801.85,1800.87,1801.85,0
2018-09-20,1801.99,1801.99,1801.1,1801.1,0
2018-09-21,1801.02,1801.3,1801.02,1801.3,0
2018-09-24,1801.17,1801.17,1799.74,1799.74,0
2018-09-25,1799.47,1800.05,1799.47,1800.05,0
2018-09-26,1800.73,1802.17,1800.73,1802.17,0
2018-09-27,1803.88,1803.88,1801.52,1801.52,0
2018-09-28,1801.56,1801.97,1801.56,1801.97,0
2018-10-01,1801.79,1802.98,1801.79,1802.98,0
2018-10-02,1803.97,1803.97,1802.98,1802.98,0
2018-10-03,1803.39,1803.39,1802.29,1802.29,0
2018-10-04,1800.41,1800.41,1800.2,1800.2,0
2018-10-05,1797.51,1799.82,1797.51,1799.82,0
2018-10-08,1799.59,1799.59,1799.56,1799.56,0
2018-10-09,1798.82,1800.45,1798.82,1800.45,0
2018-10-10,1800.31,1800.31,1799.03,1799.03,0
2018-10-11,1799.9,1801.82,1799.9,1801.82,0
2018-10-12,1801.57,1804.92,1801.57,1804.92,0
2018-10-15,1806.63,1806.63,1805.17,1805.17,0
2018-10-16,1804.78,1805.94,1804.78,1805.94,0
2018-10-17,1807.19,1807.19,1807.14,1807.14,0
2018-10-18,1807.23,1807.23,1807.23,1807.23,0
2018-10-19,1807.27,1807.27,1804.87,1804.87,0
2018-10-22,1804.84,1805.39,1804.84,1805.39,0
2018-10-23,1805.66,1808.25,1805.66,1808.25,0
2018-10-24,1809.13,1810.46,1809.13,1810.46,0
2018-10-25,1811.01,1811.01,1809.3,1809.3,0
2018-10-26,1809.1,1813.29,1809.1,1813.29,0
2018-10-29,1813.74,1813.74,1812.41,1812.41,0
2018-10-30,1811.98,1811.98,1811,1811,0
2018-10-31,1809.9,1809.9,1809.18,1809.18,0
2018-11-02,1808.4,1809.64,1808.4,1809.64,0
2018-11-05,1809.93,1811.27,1809.93,1811.27,0
2018-11-06,1811.29,1812.17,1811.29,1812.17,0
2018-11-07,1812.72,1812.72,1810.84,1810.84,0
2018-11-08,1808.76,1808.76,1808.69,1808.69,0
2018-11-09,1808.35,1810.11,1808.35,1810.11,0
2018-11-13,1810.49,1810.68,1810.49,1810.68,0
2018-11-14,1810.79,1810.79,1809.25,1809.25,0
2018-11-15,1809.49,1809.49,1809.34,1809.34,0
2018-11-16,1809.08,1809.08,1807.35,1807.35,0
2018-11-19,1809.8,1809.8,1809.8,1809.8,0
2018-11-20,1810.36,1811.8,1810.36,1811.8,0
2018-11-21,1811.73,1811.73,1811.39,1811.39,0
2018-11-22,1812.37,1812.37,1810.35,1810.35,0
2018-11-23,1810.17,1813.95,1810.17,1813.95,0
2018-11-26,1812.97,1813.3,1812.97,1813.3,0
2018-11-27,1814,1814.07,1814,1814.07,0
2018-11-28,1815.17,1815.17,1814.1,1814.1,0
2018-11-29,1815.36,1818.11,1815.36,1818.11,0
2018-11-30,1817.53,1821.96,1817.53,1821.96,0
2018-12-03,1821.73,1821.76,1821.73,1821.76,0
2018-12-04,1823.18,1823.18,1821.19,1821.19,0
2018-12-05,1822.26,1822.26,1821.1,1821.1,0
2018-12-06,1821.53,1824.37,1821.53,1824.37,0
2018-12-07,1824.43,1824.43,1822.09,1822.09,0
2018-12-10,1822.67,1823.39,1822.67,1823.39,0
2018-12-11,1823.91,1825.08,1823.91,1825.08,0
2018-12-12,1825.24,1827.7,1825.24,1827.7,0
2018-12-13,1828.2,1829.6,1828.2,1829.6,0
2018-12-14,1829.62,1831.41,1829.62,1831.41,0
2018-12-17,1831.38,1831.38,1831.22,1831.22,0
2018-12-18,1832.39,1833.59,1832.39,1833.59,0
2018-12-19,1833.63,1833.63,1832.75,1832.75,0
2018-12-20,1835.45,1835.82,1835.45,1835.82,0
2018-12-21,1835.16,1839.36,1835.16,1839.36,0
2018-12-27,1838.77,1839.02,1838.77,1839.02,0
2018-12-28,1839.08,1839.64,1839.08,1839.64,0
2019-01-02,1844.44,1844.44,1844.44,1844.44,0
2019-01-03,1844.62,1844.62,1841.91,1841.91,0
2019-01-04,1841.79,1841.79,1838.68,1838.68,0
2019-01-07,1839.13,1839.13,1838.53,1838.53,0
2019-01-08,1837.35,1837.35,1835.97,1835.97,0
2019-01-09,1834.84,1835.47,1834.84,1835.47,0
2019-01-10,1835.58,1838.17,1835.58,1838.17,0
2019-01-11,1840.04,1843.86,1840.04,1843.86,0
2019-01-14,1845.72,1846.05,1845.72,1846.05,0
2019-01-15,1845.7,1847.03,1845.7,1847.03,0
2019-01-16,1844.75,1844.75,1842.5,1842.5,0
2019-01-17,1844.68,1844.68,1841.45,1841.45,0
2019-01-18,1840.03,1840.22,1840.03,1840.22,0
2019-01-21,1840.35,1840.35,1839.91,1839.91,0
2019-01-22,1840.76,1840.76,1840.57,1840.57,0
2019-01-23,1841.62,1841.62,1841.56,1841.56,0
2019-01-24,1840.01,1843.49,1840.01,1843.49,0
2019-01-25,1843.89,1843.89,1843.51,1843.51,0
2019-01-28,1843.18,1844.3,1843.18,1844.3,0
2019-01-29,1844.88,1845.98,1844.88,1845.98,0
2019-01-30,1845.51,1845.82,1845.51,1845.82,0
2019-01-31,1848.75,1849.08,1848.75,1849.08,0
2019-02-01,1848.81,1848.81,1847.32,1847.32,0
2019-02-04,1845.41,1845.41,1844.8,1844.8,0
2019-02-05,1845.49,1846.71,1845.49,1846.71,0
2019-02-06,1847.98,1847.98,1847.15,1847.15,0
2019-02-07,1848.22,1848.22,1847.84,1847.84,0
2019-02-08,1848.2,1848.93,1848.2,1848.93,0
2019-02-11,1848.95,1848.95,1847.92,1847.92,0
2019-02-12,1847.4,1847.91,1847.4,1847.91,0
2019-02-13,1848.74,1848.74,1848.57,1848.57,0
2019-02-14,1849.64,1850,1849.64,1850,0
2019-02-15,1850.61,1850.61,1850.11,1850.11,0
2019-02-18,1849.97,1850,1849.97,1850,0
2019-02-19,1849.97,1850.65,1849.97,1850.65,0
2019-02-20,1851.65,1853.42,1851.65,1853.42,0
2019-02-21,1852.79,1852.79,1851.71,1851.71,0
2019-02-22,1852.48,1852.48,1852.05,1852.05,0
2019-02-25,1845.99,1845.99,1844.35,1844.35,0
2019-02-26,1844.88,1845.28,1844.88,1845.28,0
2019-02-27,1842.43,1842.43,1842.43,1842.43,0
2019-02-28,1842.87,1842.87,1839.78,1839.78,0
2019-03-01,1840.03,1840.03,1839.19,1839.19,0
2019-03-04,1839.47,1840.7,1839.47,1840.7,0
2019-03-05,1840.39,1841.91,1840.39,1841.91,0
2019-03-06,1843.06,1844.09,1843.06,1844.09,0
2019-03-07,1843.84,1848,1843.84,1848,0
2019-03-08,1847.71,1847.71,1847.4,1847.4,0
2019-03-11,1847.1,1847.1,1846.24,1846.24,0
2019-03-12,1845.21,1846.55,1845.21,1846.55,0
2019-03-13,1847.21,1847.69,1847.21,1847.69,0
2019-03-14,1846.42,1846.67,1846.42,1846.67,0
2019-03-15,1847.01,1847.01,1846.33,1846.33,7516
2019-03-18,1846.16,1846.8,1846.16,1846.8,410
2019-03-19,1847.09,1847.09,1846.11,1846.11,1002
2019-03-20,1846.48,1846.92,1846.48,1846.92,123
2019-03-21,1849.44,1849.44,1847.31,1847.31,247
2019-03-22,1847.51,1850.77,1847.51,1850.77,847
2019-03-25,1850.33,1850.33,1850.2,1850.2,167
2019-03-26,1850.3,1850.3,1848.93,1848.93,888
2019-03-27,1849.12,1851.05,1849.12,1851.05,435
2019-03-28,1852.47,1852.47,1851.49,1851.49,448
2019-03-29,1851.5,1851.5,1850.39,1850.39,155
2019-04-01,1849.29,1849.29,1848.69,1848.69,152
2019-04-02,1848.52,1849.2,1848.52,1849.2,1604
2019-04-03,1847.7,1847.88,1847.7,1847.88,177
2019-04-04,1848.45,1848.45,1847.17,1847.17,470
2019-04-05,1846.67,1847.79,1846.67,1847.79,2487
2019-04-08,1848.15,1848.15,1847.75,1847.75,298
2019-04-09,1848.42,1848.59,1848.42,1848.59,958
2019-04-10,1848.99,1849.82,1848.99,1849.82,68
2019-04-11,1849.42,1849.56,1849.42,1849.56,797
2019-04-12,1849.83,1849.83,1849.17,1849.17,867
2019-04-15,1848.73,1850.51,1848.73,1850.51,213
2019-04-16,1851.72,1851.72,1851.6,1851.6,259
2019-04-17,1851,1851.46,1851,1851.46,72
2019-04-18,1852.12,1852.12,1851.52,1851.52,119
2019-04-23,1851.17,1851.17,1850.88,1850.88,710
2019-04-24,1851.21,1851.44,1851.21,1851.44,594
2019-04-25,1851.3,1851.3,1849.98,1849.98,806
2019-04-26,1850.53,1850.53,1850.47,1850.47,1020
2019-04-29,1849.74,1849.74,1848.76,1848.76,659
2019-04-30,1848.33,1848.33,1843.58,1843.58,507
2019-05-02,1843.31,1843.31,1842.16,1842.16,72
2019-05-06,1842.71,1843.24,1842.71,1843.24,541
2019-05-07,1843.48,1845.44,1843.48,1845.44,660
2019-05-08,1845.79,1847.31,1845.79,1847.31,747
2019-05-09,1848.07,1848.91,1848.07,1848.91,1001
2019-05-10,1849.54,1849.89,1849.54,1849.89,2216
2019-05-13,1850.43,1853.55,1850.43,1853.55,114
2019-05-14,1852.32,1852.95,1852.32,1852.95,952
2019-05-15,1853.95,1854.21,1853.95,1854.21,1233
2019-05-16,1853.13,1853.13,1851.22,1851.22,947
2019-05-17,1850.64,1851.3,1850.64,1851.3,278
2019-05-20,1851.17,1851.17,1851.07,1851.07,2428
2019-05-21,1850.47,1850.86,1850.47,1850.86,232
2019-05-22,1850.69,1852.66,1850.69,1852.66,379
2019-05-23,1853.92,1856.01,1853.92,1856.01,712
2019-05-24,1856.3,1856.3,1855.31,1855.31,4773
2019-05-27,1857.01,1857.01,1857.01,1857.01,2248
2019-05-28,1857.92,1858.18,1857.92,1858.18,1984
2019-05-29,1859.06,1860.48,1859.06,1860.48,5792
2019-05-30,1859.93,1861.17,1859.93,1861.17,521
2019-05-31,1862.25,1865.17,1862.25,1865.17,2047
2019-06-03,1866.67,1867,1866.67,1867,4415
2019-06-04,1865.98,1867.56,1865.98,1867.56,1090
2019-06-05,1868.38,1871.84,1868.38,1871.84,2084
2019-06-06,1873.09,1874.79,1873.09,1874.79,1403
2019-06-07,1874.98,1875.24,1874.98,1875.24,20622
2019-06-10,1874.84,1874.84,1872.88,1872.88,4898
2019-06-11,1873.64,1873.64,1870.99,1870.99,3421
2019-06-12,1871.53,1872.23,1871.53,1872.23,591
2019-06-13,1873.81,1876.33,1873.81,1876.33,128
2019-06-14,1878.16,1879.16,1878.16,1879.16,841
2019-06-17,1878.46,1878.46,1877.52,1877.52,1920
2019-06-18,1877.93,1881.02,1877.93,1881.02,10612
2019-06-19,1881.27,1881.27,1880.55,1880.55,4026
2019-06-21,1882.12,1882.12,1879.48,1879.48,753
2019-06-24,1879.79,1881.11,1879.79,1881.11,170
2019-06-25,1882.97,1883.59,1882.97,1883.59,1152
2019-06-26,1882.82,1882.82,1881.49,1881.49,3433
2019-06-27,1879.91,1880.55,1879.91,1880.55,5
2019-06-28,1879.02,1879.02,1878.94,1878.94,985
2019-07-01,1879.84,1881.39,1879.84,1881.39,641
2019-07-02,1882.08,1882.08,1881.95,1881.95,1659
2019-07-03,1884.48,1884.89,1884.48,1884.89,586
2019-07-04,1885.03,1887.45,1885.03,1887.45,772
2019-07-05,1887.51,1887.51,1886.18,1886.18,1267
2019-07-08,1887.47,1889.39,1887.47,1889.39,25
2019-07-09,1889.02,1891.7,1889.02,1891.7,351
2019-07-10,1889.83,1889.83,1889.35,1889.35,423
2019-07-11,1889.12,1889.12,1887.81,1887.81,707
2019-07-12,1885.47,1885.47,1885.37,1885.37,333
2019-07-15,1885.62,1888.09,1885.62,1888.09,179
2019-07-16,1888.22,1888.22,1887.48,1887.48,347
2019-07-17,1889.05,1889.05,1888.12,1888.12,10635
2019-07-18,1889.36,1890.17,1889.36,1890.17,247
2019-07-19,1891.28,1892.93,1891.28,1892.93,350
2019-07-22,1893.36,1894.47,1893.36,1894.47,310
2019-07-23,1895.04,1897.26,1895.04,1897.26,404
2019-07-24,1898.8,1902.14,1898.8,1902.14,1298
2019-07-25,1904.06,1904.06,1900.59,1900.59,1775
2019-07-26,1901.24,1901.24,1899.21,1899.21,1136
2019-07-29,1899.24,1899.24,1898.18,1898.18,14821
2019-07-30,1896.85,1896.85,1894.52,1894.52,697
2019-07-31,1894.33,1895.53,1894.33,1895.53,842
2019-08-01,1893.32,1895.45,1893.32,1895.45,58
2019-08-02,1899.58,1900.48,1899.58,1900.48,397
2019-08-05,1902.66,1903.74,1902.66,1903.74,1063
2019-08-06,1902.91,1902.91,1900.06,1900.06,33
2019-08-07,1901.09,1904.1,1901.09,1904.1,257
2019-08-08,1904.6,1904.6,1904.6,1904.6,332
2019-08-09,1905.04,1906.8,1905.04,1906.8,2598
2019-08-12,1907.42,1907.98,1907.42,1907.98,37
2019-08-13,1909.86,1912.02,1909.86,1912.02,486
2019-08-14,1912.52,1918.12,1912.52,1918.12,1554
2019-08-16,1919.01,1920.77,1919.01,1920.77,81
2019-08-19,1910.79,1910.79,1910.79,1910.79,73
2019-08-20,1913.33,1913.33,1913.32,1913.32,475
2019-08-21,1912.69,1912.69,1908.63,1908.63,1105
2019-08-22,1907.33,1907.33,1904.33,1904.33,457
2019-08-23,1902.68,1905.05,1902.68,1905.05,534
2019-08-26,1908.1,1910.5,1908.1,1910.5,1240
2019-08-27,1911.33,1916.7,1911.33,1916.7,665
2019-08-28,1919.18,1920.27,1919.18,1920.27,1966
2019-08-29,1917.93,1917.93,1915.02,1915.02,2981
2019-08-30,1911.6,1915.02,1911.6,1915.02,4339
2019-09-02,1914.41,1914.41,1914.2,1914.2,1381
2019-09-03,1915.99,1915.99,1915.68,1915.68,101
2019-09-04,1914.4,1914.4,1912.01,1912.01,74
2019-09-05,1911.58,1911.58,1906.56,1906.56,38
2019-09-06,1908.3,1908.3,1906.04,1906.04,10401
2019-09-09,1903.52,1903.52,1900.86,1900.86,2828
2019-09-10,1899.51,1899.51,1897.05,1897.05,5708
2019-09-11,1895.44,1900.94,1895.44,1900.94,200
2019-09-12,1903.58,1905.38,1903.58,1905.38,1268
2019-09-13,1901.81,1901.81,1900.21,1900.21,3651
2019-09-16,1898.17,1899.96,1898.17,1899.96,1394
2019-09-17,1899.29,1901.67,1899.29,1901.67,1100
2019-09-18,1902.27,1904.14,1902.27,1904.14,2940
2019-09-19,1901.9,1905.7,1901.9,1905.7,2674
2019-09-20,1906.12,1906.63,1906.12,1906.63,2551
2019-09-23,1905.79,1905.79,1905.67,1905.67,766
2019-09-24,1905.72,1905.73,1905.72,1905.73,1567
2019-09-25,1907.26,1907.89,1907.26,1907.89,1788
2019-09-26,1906.93,1908.72,1906.93,1908.72,20
2019-09-27,1909.8,1909.8,1909.42,1909.42,3419
2019-09-30,1909.31,1910.01,1909.31,1910.01,1794
2019-10-01,1907.78,1909.82,1907.78,1909.82,281
2019-10-02,1910.11,1910.11,1910.03,1910.03,115
2019-10-03,1911.9,1916.08,1911.9,1916.08,193
2019-10-04,1917.29,1917.61,1917.29,1917.61,2027
2019-10-07,1918.86,1919.05,1918.86,1919.05,22
2019-10-08,1918.55,1918.64,1918.55,1918.64,17
2019-10-09,1917.92,1917.94,1917.92,1917.94,31
2019-10-10,1917.25,1917.25,1915.19,1915.19,215
2019-10-11,1916.23,1916.23,1911.61,1911.61,2260
2019-10-14,1913.84,1913.84,1912.47,1912.47,11
2019-10-15,1912.94,1913.67,1912.94,1913.67,426
2019-10-16,1913.25,1913.25,1910.84,1910.84,749
2019-10-17,1911.72,1911.72,1911.59,1911.59,2515
2019-10-18,1911.2,1911.2,1910.43,1910.43,22601
2019-10-21,1909.46,1910.08,1909.46,1910.08,5232
2019-10-22,1910.72,1913.39,1910.72,1913.39,4085
2019-10-23,1914.72,1915.03,1914.72,1915.03,575
2019-10-24,1913.73,1914.89,1913.73,1914.89,11205
2019-10-25,1914.32,1914.32,1913.97,1913.97,7767
2019-10-28,1913.11,1913.11,1912.24,1912.24,591
2019-10-29,1913.48,1913.54,1913.48,1913.54,1314
2019-10-30,1912.97,1913.02,1912.97,1913.02,530
2019-10-31,1915.58,1916.69,1915.58,1916.69,2459
2019-11-04,1914.32,1917.13,1914.32,1917.13,100
2019-11-05,1915.22,1915.22,1914.72,1914.72,314
2019-11-06,1914.72,1914.72,1914.11,1914.11,1
2019-11-07,1914.34,1914.34,1910.18,1910.18,358
2019-11-08,1908.04,1908.04,1906.47,1906.47,112
2019-11-12,1910.64,1910.64,1908.02,1908.02,203
2019-11-13,1909.42,1911.1,1909.42,1911.1,36
2019-11-14,1912.55,1912.73,1912.55,1912.73,10
2019-11-15,1913.65,1913.65,1909.79,1909.79,305
2019-11-18,1909.07,1910.4,1909.07,1910.4,408
2019-11-19,1909.85,1909.85,1909.33,1909.33,3049
2019-11-20,1913.36,1913.36,1912.26,1912.26,377
2019-11-21,1912.82,1912.82,1911.39,1911.39,2079
2019-11-22,1911.03,1912.51,1911.03,1912.51,108
2019-11-25,1912.16,1913.07,1912.16,1913.07,973
2019-11-26,1913.7,1916.55,1913.7,1916.55,2856
2019-11-27,1916.1,1917.21,1916.1,1917.21,4243
2019-11-28,1918.27,1918.27,1916.93,1916.93,91
2019-11-29,1917.5,1917.5,1916.89,1916.89,1958
2019-12-02,1913.41,1914.41,1913.41,1914.41,1241
2019-12-03,1914.3,1917.9,1914.3,1917.9,2698
2019-12-04,1917.67,1917.67,1915.91,1915.91,1573
2019-12-05,1915.54,1916.04,1915.54,1916.04,687
2019-12-06,1916.74,1917.53,1916.74,1917.53,26
2019-12-09,1918.54,1919.08,1918.54,1919.08,452
2019-12-10,1917.81,1917.81,1917.48,1917.48,3137
2019-12-11,1917.72,1917.72,1917.7,1917.7,3094
2019-12-12,1918.56,1918.56,1916.38,1916.38,211
2019-12-13,1914.34,1916.13,1914.34,1916.13,842
2019-12-16,1916.01,1916.21,1916.01,1916.21,725
2019-12-17,1916.64,1916.97,1916.64,1916.97,10156
2019-12-18,1916.95,1916.95,1915.38,1915.38,4297
2019-12-19,1914.07,1914.07,1913.08,1913.08,206
2019-12-20,1913.06,1913.18,1913.06,1913.18,1772
2019-12-23,1914.49,1914.49,1913.92,1913.92,2323
2019-12-27,1915.1,1915.1,1914.33,1914.33,87
2019-12-30,1914.47,1914.47,1912.18,1912.18,133
2020-01-02,1910.79,1912.16,1910.79,1912.16,108
2020-01-03,1914.52,1914.52,1914.3,1914.3,2934
2020-01-07,1913.74,1913.74,1908.15,1908.15,94
2020-01-08,1907.94,1907.94,1905.5,1905.5,69
2020-01-09,1903.6,1903.6,1902.95,1902.95,106
2020-01-10,1903.93,1903.93,1902.4,1902.4,29
2020-01-13,1902.18,1902.18,1898.08,1898.08,1025
2020-01-14,1899.37,1901.3,1899.37,1901.3,18
2020-01-15,1901.44,1903.56,1901.44,1903.56,75
2020-01-16,1904.02,1904.02,1901.45,1901.45,395
2020-01-17,1902.29,1902.29,1899.31,1899.31,347
2020-01-20,1899.23,1899.23,1898.59,1898.59,187
2020-01-21,1899.65,1901.32,1899.65,1901.32,10
2020-01-22,1902.53,1903.28,1902.53,1903.28,313
2020-01-23,1905.37,1905.37,1904.38,1904.38,1484
2020-01-24,1903.15,1905.26,1903.15,1905.26,49
2020-01-27,1906.85,1907.41,1906.85,1907.41,505
2020-01-28,1907.87,1907.87,1905.99,1905.99,45
2020-01-29,1906.77,1907.88,1906.77,1907.88,21
2020-01-30,1909.93,1910.18,1909.93,1910.18,478
2020-01-31,1910.83,1913.58,1910.83,1913.58,167
2020-02-03,1915.05,1915.05,1913.39,1913.39,41
2020-02-04,1912.24,1912.24,1911.53,1911.53,298
2020-02-05,1911.05,1911.7,1911.05,1911.7,190
2020-02-06,1911.64,1914.22,1911.64,1914.22,76
2020-02-07,1917.09,1918.76,1917.09,1918.76,294
2020-02-10,1918.84,1919.06,1918.84,1919.06,364
2020-02-11,1918.14,1918.14,1916.91,1916.91,323
2020-02-12,1914.64,1914.64,1913.79,1913.79,1405
2020-02-13,1913.21,1913.21,1910.53,1910.53,4
2020-02-14,1910.49,1912.41,1910.49,1912.41,2102
2020-02-17,1911.13,1911.69,1911.13,1911.69,28
2020-02-18,1912.9,1913.61,1912.9,1913.61,771
2020-02-19,1913.75,1915.69,1913.75,1915.69,310
2020-02-20,1917.47,1917.47,1916.95,1916.95,255
2020-02-21,1919.02,1920.56,1919.02,1920.56,37
2020-02-24,1925.05,1926.02,1925.05,1926.02,412
2020-02-25,1927.55,1928.43,1927.55,1928.43,603
2020-02-26,1930.71,1931.18,1930.71,1931.18,213
2020-02-27,1934.77,1938.27,1934.77,1938.27,1480
2020-02-28,1942.93,1942.93,1938.3,1938.3,5042
2020-03-02,1939.09,1945.05,1939.09,1945.05,812
2020-03-03,1944.05,1944.05,1943.07,1943.07,78
2020-03-04,1950.56,1950.56,1950.42,1950.42,7207
2020-03-05,1944.73,1946.93,1944.73,1946.93,2898
2020-03-06,1949.96,1950.91,1949.96,1950.91,12395
2020-03-09,1955.48,1963.78,1955.48,1963.78,8111
2020-03-10,1953.02,1955.96,1953.02,1955.96,286
2020-03-11,1952.57,1952.57,1951.95,1951.95,299
2020-03-12,1952.2,1952.2,1951.83,1951.83,388
2020-03-13,1951.97,1951.97,1928.2,1928.2,309
2020-03-16,1928.34,1928.34,1928.29,1928.29,355
2020-03-17,1928.44,1928.44,1928.43,1928.43,443
2020-03-18,1928.61,1928.62,1928.61,1928.62,1257
2020-03-19,1929.03,1929.03,1929.03,1929.03,257
2020-03-20,1929.17,1929.42,1929.17,1929.42,2120
2020-03-23,1930.15,1954.18,1930.15,1954.18,778
2020-03-24,1955.73,1961.66,1955.73,1961.66,664
2020-03-25,1953.65,1960.13,1953.65,1960.13,108
2020-03-26,1962.07,1962.07,1960.36,1960.36,469
2020-03-27,1962.82,1962.82,1957.2,1957.2,56
2020-03-30,1956.79,1960.21,1956.79,1960.21,3858
2020-03-31,1959.92,1962.84,1959.92,1962.84,1558
2020-04-01,1963.39,1963.39,1960.54,1960.54,1005
2020-04-02,1957.95,1957.95,1957.95,1957.95,87
2020-04-03,1958.07,1964.16,1958.07,1964.16,1768
2020-04-06,1962.17,1964.04,1962.17,1964.04,434
2020-04-07,1964.99,1966.22,1964.99,1966.22,73
2020-04-08,1966.34,1972.34,1966.34,1972.34,2220
2020-04-09,1973.21,1977.61,1973.21,1977.61,28960
2020-04-14,1978.79,1982.13,1978.79,1982.13,38
2020-04-15,1985.58,1986.58,1985.58,1986.58,44
2020-04-16,1986.13,1986.97,1986.13,1986.97,3
2020-04-17,1986.77,1986.77,1984.44,1984.44,7
2020-04-20,1984.19,1984.19,1982.71,1982.71,12
2020-04-21,1983.1,1989.72,1983.1,1989.72,308
2020-04-22,1990.15,1992.34,1990.15,1992.34,292
2020-04-23,1989.71,1989.71,1988.81,1988.81,150
2020-04-24,1988.85,1988.85,1988.17,1988.17,5
2020-04-27,1989.5,1989.5,1988.29,1988.29,53
2020-04-28,1986.91,1986.91,1985.16,1985.16,3114
2020-04-29,1985.57,1985.57,1985.26,1985.26,384
2020-04-30,1984.78,1985.59,1984.78,1985.59,19
2020-05-04,1985.4,1985.4,1984.58,1984.58,17204
2020-05-05,1982.72,1984.69,1982.72,1984.69,141
2020-05-06,1984.02,1984.02,1981.6,1981.6,1313
2020-05-07,1981.18,1982.19,1981.18,1982.19,9
2020-05-08,1982.2,1982.2,1981.27,1981.27,42
2020-05-11,1981.37,1982.6,1981.37,1982.6,565
2020-05-12,1983.61,1988.8,1983.61,1988.8,773
2020-05-13,1990.01,1994.94,1990.01,1994.94,1299
2020-05-14,1996.69,1998.34,1996.69,1998.34,1108
2020-05-15,1998.89,1998.89,1998.71,1998.71,804
2020-05-18,1998.9,1998.9,1997.49,1997.49,663
2020-05-19,1995.32,1995.32,1993.89,1993.89,44
2020-05-20,1992.15,1992.66,1992.15,1992.66,319
2020-05-21,1992.56,1992.56,1991.07,1991.07,23
2020-05-22,1990.87,1990.87,1988.38,1988.38,344
2020-05-25,1989.75,1990.31,1989.75,1990.31,613
2020-05-26,1988.26,1989.85,1988.26,1989.85,1076
2020-05-27,1992.1,1993.91,1992.1,1993.91,616
2020-05-28,1993.42,2014.51,1993.42,2014.51,942
2020-05-29,2015.49,2015.49,2015.41,2015.41,518
2020-06-01,2013.26,2013.26,2009.36,2009.36,1058
2020-06-02,2010.51,2010.51,2007.37,2007.37,395
2020-06-03,2006.22,2006.22,2005.49,2005.49,70
2020-06-04,2003.96,2003.96,2003.45,2003.45,153
2020-06-05,2001.52,2001.52,1998.53,1998.53,36
2020-06-08,1996.93,1996.93,1996.39,1996.39,93
2020-06-09,1998.03,2001.1,1998.03,2001.1,613
2020-06-10,2001.37,2001.37,2001.28,2001.28,143
2020-06-12,2006.9,2006.9,2004.89,2004.89,566
2020-06-15,2006.33,2006.33,2002.44,2002.44,341
2020-06-16,2002.42,2002.42,2001.73,2001.73,899
2020-06-17,1999.63,1999.63,1998.57,1998.57,473
2020-06-18,1998.96,2001.57,1998.96,2001.57,376
2020-06-19,2001.59,2003.71,2001.59,2003.71,1027
2020-06-22,2005.8,2005.8,2005.8,2005.8,54
2020-06-23,2006.73,2006.73,2005.92,2005.92,5
2020-06-24,2005.49,2006.95,2005.49,2006.95,3426
2020-06-25,2008.57,2008.96,2008.57,2008.96,67
2020-06-26,2007.45,2007.45,2007.2,2007.2,4246
2020-06-29,2007.98,2007.98,2006.43,2006.43,155
2020-06-30,2007.5,2009.2,2007.5,2009.2,287
2020-07-01,2008.21,2008.21,2006.85,2006.85,5
2020-07-02,2008.79,2010.46,2008.79,2010.46,58
2020-07-03,2011.81,2011.92,2011.81,2011.92,76
2020-07-06,2011.29,2011.29,2010.6,2010.6,241
2020-07-07,2011.32,2011.32,2010.33,2010.33,23
2020-07-08,2011.01,2011.86,2011.01,2011.86,35
2020-07-09,2011.02,2011.04,2011.02,2011.04,100
2020-07-10,2013.52,2013.52,2012.43,2012.43,368
2020-07-13,2012.76,2012.76,2008.27,2008.27,45
2020-07-14,2009.78,2009.78,2009.11,2009.11,34
2020-07-15,2009.85,2009.85,2009.48,2009.48,164
2020-07-16,2010.34,2011.47,2010.34,2011.47,7
2020-07-17,2012.23,2013.05,2012.23,2013.05,10
2020-07-20,2012.63,2012.63,2011.8,2011.8,2028
2020-07-21,2011.42,2012.68,2011.42,2012.68,3604
2020-07-22,2013.3,2013.76,2013.3,2013.76,1598
2020-07-23,2013.49,2013.49,2012.45,2012.45,3032
2020-07-24,2012.9,2012.9,2011.47,2011.47,2751
2020-07-27,2011.83,2012.37,2011.83,2012.37,88
2020-07-28,2012.5,2014.14,2012.5,2014.14,36
2020-07-29,2015.56,2015.56,2014.67,2014.67,122
2020-07-30,2015.25,2017.58,2015.25,2017.58,16
2020-07-31,2018.17,2018.8,2018.17,2018.8,75
2020-08-03,2018.12,2018.12,2017.09,2017.09,103
2020-08-04,2017.46,2019.65,2017.46,2019.65,89
2020-08-05,2019.5,2019.5,2017.56,2017.56,77
2020-08-06,2017.34,2018.54,2017.34,2018.54,233
2020-08-07,2018.71,2018.71,2018.26,2018.26,85
2020-08-10,2017.12,2019.08,2017.12,2019.08,663
2020-08-11,2018.14,2018.14,2014.68,2014.68,42
2020-08-12,2012.68,2015.85,2012.68,2015.85,116
2020-08-13,2016.51,2016.51,2015.32,2015.32,115
2020-08-14,2016.12,2016.12,2015.9,2015.9,2514
2020-08-17,2015.91,2015.91,2013.41,2013.41,70
2020-08-18,2014.43,2014.43,2010.54,2010.54,884
2020-08-19,2011.84,2011.84,2010.84,2010.84,77
2020-08-20,2011.64,2013.38,2011.64,2013.38,7481
2020-08-21,2013.6,2014.6,2013.6,2014.6,3205
2020-08-24,2013.92,2013.92,2013.22,2013.22,1
2020-08-25,2010.51,2010.99,2010.51,2010.99,77
2020-08-26,2010.32,2011.14,2010.32,2011.14,10
2020-08-27,2011.97,2011.97,2011.55,2011.55,1266
2020-08-28,2009.7,2009.7,2007.9,2007.9,1261
2020-08-31,2008.67,2011.09,2008.67,2011.09,1086
2020-09-01,2012.56,2012.56,2012.34,2012.34,573
2020-09-02,2013.15,2013.15,2013.07,2013.07,79
2020-09-03,2013.64,2013.64,2013.25,2013.25,543
2020-09-04,2013.25,2013.25,2011.89,2011.89,2
2020-09-07,2011.55,2011.55,2011.49,2011.49,215
2020-09-08,2011.71,2012.61,2011.71,2012.61,40
2020-09-09,2012.81,2013.18,2012.81,2013.18,2451
2020-09-10,2014.18,2014.18,2013.41,2013.41,48
2020-09-11,2013.99,2014.53,2013.99,2014.53,615
2020-09-14,2014.83,2014.91,2014.83,2014.91,85
2020-09-15,2014.93,2014.93,2014.65,2014.65,28
2020-09-16,2014.97,2015.69,2014.97,2015.69,409
2020-09-17,2015.43,2016.08,2015.43,2016.08,8
2020-09-18,2015.87,2017.2,2015.87,2017.2,11
2020-09-21,2017.33,2019.2,2017.33,2019.2,2015
2020-09-22,2019.24,2019.24,2017.34,2017.34,767
2020-09-23,2018.88,2018.88,2016.18,2016.18,55
2020-09-24,2018.11,2018.11,2017.89,2017.89,2142
2020-09-25,2018.73,2019.52,2018.73,2019.52,2001
2020-09-28,2019.26,2019.86,2019.26,2019.86,27
2020-09-29,2020.78,2020.78,2020.59,2020.59,117
2020-09-30,2020.62,2020.93,2020.62,2020.93,647
2020-10-01,2021.61,2021.61,2021.33,2021.33,696
2020-10-02,2021.92,2021.92,2021.92,2021.92,67
2020-10-05,2022.21,2022.21,2020.57,2020.57,193
2020-10-06,2019.64,2020.6,2019.64,2020.6,196
2020-10-07,2020.36,2021.62,2020.36,2021.62,277
2020-10-08,2022.64,2023.55,2022.64,2023.55,207
2020-10-09,2024.5,2024.56,2024.5,2024.56,53
2020-10-12,2024.97,2025.68,2024.97,2025.68,4092
2020-10-13,2026.56,2027.23,2026.56,2027.23,94
2020-10-14,2027.91,2028.51,2027.91,2028.51,59
2020-10-15,2030.42,2030.42,2029.63,2029.63,843
2020-10-16,2028.94,2028.94,2028.16,2028.16,20
2020-10-19,2028.09,2028.96,2028.09,2028.96,24
2020-10-20,2030.03,2030.03,2029.12,2029.12,291
2020-10-21,2028.34,2028.68,2028.34,2028.68,1424
2020-10-22,2028.95,2029.12,2028.95,2029.12,48
2020-10-23,2029.75,2029.75,2029.41,2029.41,219
2020-10-26,2031.02,2031.71,2031.02,2031.71,2304
2020-10-27,2032.05,2033.51,2032.05,2033.51,6205
2020-10-28,2034.89,2034.89,2034.86,2034.86,774
2020-10-29,2034.57,2035.59,2034.57,2035.59,105
2020-10-30,2036.11,2036.11,2035.2,2035.2,28
2020-11-02,2034.75,2034.75,2034.74,2034.74,893
2020-11-03,2034.7,2036.73,2034.7,2036.73,230
2020-11-04,2039.21,2039.62,2039.21,2039.62,314
2020-11-05,2040.79,2040.79,2040.09,2040.09,1
2020-11-06,2040.16,2040.24,2040.16,2040.24,41
2020-11-09,2040.79,2040.79,2035.53,2035.53,54
2020-11-10,2035.13,2035.13,2031.86,2031.86,96
2020-11-12,2033.26,2033.96,2033.26,2033.96,63
2020-11-13,2035.24,2035.62,2035.24,2035.62,134
2020-11-16,2036.39,2036.39,2035.59,2035.59,2566
2020-11-17,2034.76,2035.56,2034.76,2035.56,54
2020-11-18,2037.37,2037.38,2037.37,2037.38,18
2020-11-19,2038.23,2038.23,2037.62,2037.62,1105
2020-11-20,2036.82,2036.82,2036.81,2036.81,1039
2020-11-23,2036.98,2036.98,2034.96,2034.96,618
2020-11-24,2034.12,2034.12,2034.07,2034.07,256
2020-11-25,2033.38,2033.38,2033.15,2033.15,378
2020-11-26,2033.02,2034.98,2033.02,2034.98,76
2020-11-27,2034.44,2034.44,2033.47,2033.47,29
2020-11-30,2034.39,2034.39,2034.09,2034.09,1420
2020-12-01,2034.63,2034.63,2032.1,2032.1,173
2020-12-02,2032.43,2032.43,2031.63,2031.63,1361
2020-12-03,2032.21,2032.21,2031.55,2031.55,62
2020-12-04,2029.81,2029.81,2024.93,2024.93,85
2020-12-07,2026.56,2027.99,2026.56,2027.99,1742
2020-12-08,2028.54,2028.54,2028.16,2028.16,78
2020-12-09,2027.72,2027.72,2027.67,2027.67,311
2020-12-10,2027.66,2027.66,2027.33,2027.33,52
2020-12-11,2028.06,2028.49,2028.06,2028.49,232
2020-12-14,2028.96,2029.76,2028.96,2029.76,66
2020-12-15,2032.05,2032.93,2032.05,2032.93,22
2020-12-16,2031.6,2031.6,2030.83,2030.83,4703
2020-12-17,2031.57,2032.79,2031.57,2032.79,13
2020-12-18,2031.89,2031.89,2031.14,2031.14,281
2020-12-21,2033.79,2033.83,2033.79,2033.83,4519
2020-12-22,2033.93,2033.93,2030.94,2030.94,4179
2020-12-23,2030.78,2030.78,2030.65,2030.65,875
2020-12-28,2031.07,2033.74,2031.07,2033.74,816
2020-12-29,2034.35,2034.35,2033.06,2033.06,738
2020-12-30,2035.73,2035.73,2034.99,2034.99,219
2021-01-04,2035.33,2036.48,2035.33,2036.48,326
2021-01-05,2036.49,2036.49,2035.84,2035.84,51
2021-01-07,2033.54,2035.27,2033.54,2035.27,55
2021-01-08,2036.63,2037.23,2036.63,2037.23,32
2021-01-11,2038.07,2038.07,2037.46,2037.46,133
2021-01-12,2037.55,2037.55,2037.37,2037.37,30
2021-01-13,2038.04,2038.76,2038.04,2038.76,468
2021-01-14,2039.42,2039.65,2039.42,2039.65,107
2021-01-15,2038.54,2038.61,2038.54,2038.61,513
2021-01-18,2042.27,2042.27,2040.73,2040.73,168
2021-01-19,2040.94,2041.31,2040.94,2041.31,382
2021-01-20,2042.19,2042.19,2041.51,2041.51,2227
2021-01-21,2041.96,2041.96,2039.28,2039.28,31
2021-01-22,2039.62,2039.62,2039.13,2039.13,685
2021-01-25,2040.02,2040.41,2040.02,2040.41,924
2021-01-26,2041.06,2041.45,2041.06,2041.45,18628
2021-01-27,2041.38,2041.89,2041.38,2041.89,16238
2021-01-28,2041.9,2041.9,2039.52,2039.52,1879
2021-01-29,2039.58,2040.32,2039.58,2040.32,146
2021-02-01,2040.37,2040.78,2040.37,2040.78,337
2021-02-02,2040.35,2040.35,2039.83,2039.83,2620
2021-02-03,2038.28,2038.45,2038.28,2038.45,243
2021-02-04,2038.34,2038.34,2037.78,2037.78,201
2021-02-05,2037.45,2037.45,2035.91,2035.91,981
2021-02-08,2033.01,2034.83,2033.01,2034.83,2043
2021-02-09,2036.86,2036.86,2035.08,2035.08,61
2021-02-10,2035.27,2035.27,2033.72,2033.72,44
2021-02-11,2035.3,2035.3,2033.52,2033.52,206
2021-02-12,2033.5,2033.5,2030.17,2030.17,34
2021-02-15,2029.15,2029.15,2028.92,2028.92,197
2021-02-16,2028.9,2028.9,2025.4,2025.4,72
2021-02-17,2027.67,2029.55,2027.67,2029.55,1251
2021-02-18,2029.41,2029.41,2027.18,2027.18,639
2021-02-19,2028.03,2028.04,2028.03,2028.04,2
2021-02-22,2027.09,2030.74,2027.09,2030.74,1132
2021-02-23,2030.39,2030.39,2029.05,2029.05,243
2021-02-24,2029.04,2029.04,2025.13,2025.13,2309
2021-02-25,2023.77,2023.77,2019.07,2019.07,106
2021-02-26,2019.33,2019.33,2016.19,2016.19,150
2021-03-01,2017.5,2018.72,2017.5,2018.72,2108
2021-03-02,2018.74,2018.74,2018.44,2018.44,1139
2021-03-03,2018.36,2018.36,2015.55,2015.55,65
2021-03-04,2015.26,2015.26,2014.35,2014.35,949
2021-03-05,2012.1,2013.29,2012.1,2013.29,52
2021-03-08,2012.39,2012.68,2012.39,2012.68,84
2021-03-09,2014.45,2015.22,2014.45,2015.22,595
2021-03-10,2015.23,2016.38,2015.23,2016.38,604
2021-03-11,2019.13,2019.13,2017.6,2017.6,1139
2021-03-12,2017.41,2017.41,2014,2014,61
2021-03-15,2015.99,2016.77,2015.99,2016.77,396
2021-03-16,2017.79,2017.79,2017.69,2017.69,7
2021-03-17,2017.31,2019.13,2017.31,2019.13,10
2021-03-18,2018.4,2018.4,2016.35,2016.35,628
2021-03-19,2018.73,2018.73,2018.41,2018.41,9
2021-03-22,2021.06,2021.06,2020.35,2020.35,47
2021-03-23,2022.93,2022.93,2019.33,2019.33,15
2021-03-24,2019.51,2019.51,2018.9,2018.9,235
2021-03-25,2019.3,2022.7,2019.3,2022.7,111
2021-03-26,2020.63,2021.4,2020.63,2021.4,54
2021-03-29,2022.27,2022.27,2019.24,2019.24,2556
2021-03-30,2015.98,2015.98,2013.68,2013.68,80
2021-03-31,2014.17,2015.88,2014.17,2015.88,1015
2021-04-01,2016.87,2016.87,2014.26,2014.26,247
2021-04-06,2014.37,2016.16,2014.37,2016.16,709
2021-04-07,2017.91,2017.91,2017.15,2017.15,504
2021-04-08,2017.13,2018.35,2017.13,2018.35,22
2021-04-09,2016.47,2017.41,2016.47,2017.41,1
2021-04-12,2018.73,2018.84,2018.73,2018.84,4946
2021-04-13,2019.84,2021.71,2019.84,2021.71,387
2021-04-14,2022.67,2022.67,2022.46,2022.46,175
2021-04-15,2022.71,2024.6,2022.71,2024.6,55
2021-04-16,2023.4,2023.49,2023.4,2023.49,20
2021-04-19,2023.74,2023.74,2021.51,2021.51,1523
2021-04-20,2020.42,2020.42,2018.58,2018.58,1433
2021-04-21,2018.38,2018.38,2018.38,2018.38,208
2021-04-22,2018.79,2018.79,2018.54,2018.54,65
2021-04-23,2018.58,2019.29,2018.58,2019.29,11491
2021-04-26,2019.62,2020.08,2019.62,2020.08,52
2021-04-27,2021.01,2021.49,2021.01,2021.49,4704
2021-04-28,2021.31,2021.31,2020.8,2020.8,11700
2021-04-29,2019.75,2019.75,2019.54,2019.54,544
2021-04-30,2013.37,2013.37,2011.25,2011.25,1270
2021-05-04,2011.52,2014.07,2011.52,2014.07,1199
2021-05-05,2013.92,2014.63,2013.92,2014.63,607
2021-05-06,2013.65,2013.65,2013.51,2013.51,13
2021-05-07,2013.32,2013.43,2013.32,2013.43,139
2021-05-10,2012.79,2012.79,2011.11,2011.11,5032
2021-05-11,2006.71,2006.71,2002.04,2002.04,6398
2021-05-12,2003.48,2003.48,2000.18,2000.18,10934
2021-05-13,1998.16,1998.16,1992.8,1992.8,620
2021-05-14,1993.69,1993.69,1993.49,1993.49,3473
2021-05-17,1988.18,1988.18,1986.71,1986.71,676
2021-05-18,1986.82,1989.26,1986.82,1989.26,3513
2021-05-19,1987.11,1993.61,1987.11,1993.61,9473
2021-05-20,1996.23,1996.23,1994.88,1994.88,192
2021-05-21,1997.02,1997.43,1997.02,1997.43,148
2021-05-24,1998.08,2000.13,1998.08,2000.13,368
2021-05-25,2002.12,2002.63,2002.12,2002.63,484
2021-05-26,2004.46,2004.46,2002.31,2002.31,1632
2021-05-27,2002.54,2002.54,1993.28,1993.28,351
2021-05-28,1993.68,1994.23,1993.68,1994.23,7192
2021-05-31,1993.28,1996.35,1993.28,1996.35,50275
2021-06-01,1995.41,1995.41,1995.41,1995.41,549
2021-06-02,1994.98,1995.77,1994.98,1995.77,3915
2021-06-04,1996.09,1996.71,1996.09,1996.71,21
2021-06-07,1996.66,1996.66,1995.13,1995.13,3556
2021-06-08,1995.87,1995.87,1994.52,1994.52,2266
2021-06-09,1993.43,1994.71,1993.43,1994.71,4654
2021-06-10,1996.64,1999.8,1996.64,1999.8,2100
2021-06-11,2001.87,2002.55,2001.87,2002.55,255
2021-06-14,2003.42,2003.42,2002.95,2002.95,91
2021-06-15,2002.67,2002.67,2002.55,2002.55,188
2021-06-16,2001.93,2002.34,2001.93,2002.34,26
2021-06-17,1997.87,1998.07,1997.87,1998.07,3529
2021-06-18,1999.06,1999.06,1998.58,1998.58,629
2021-06-21,1999.82,1999.82,1997.46,1997.46,1708
2021-06-22,1995.68,1995.68,1994.5,1994.5,3923
2021-06-23,1994.55,1994.9,1994.55,1994.9,5674
2021-06-24,1994.55,1994.55,1994.36,1994.36,2870
2021-06-25,1994.53,1994.53,1991.18,1991.18,266
2021-06-28,1990.12,1990.35,1990.12,1990.35,453
2021-06-29,1991.69,1991.96,1991.69,1991.96,14
2021-06-30,1994.55,2001.97,1994.55,2001.97,1037
2021-07-01,2001.92,2003.73,2001.92,2003.73,159
2021-07-02,2003.18,2003.18,1999.74,1999.74,431
2021-07-05,1997.33,1997.33,1995.78,1995.78,258
2021-07-06,1996.47,1999.46,1996.47,1999.46,170
2021-07-07,2001.04,2002.16,2001.04,2002.16,468
2021-07-08,2006.55,2006.55,2002.19,2002.19,70
2021-07-09,1999.71,2001.2,1999.71,2001.2,1
2021-07-12,2000.95,2002.17,2000.95,2002.17,615
2021-07-13,2001.77,2002.86,2001.77,2002.86,79
2021-07-14,2001.28,2003.05,2001.28,2003.05,205
2021-07-15,2005.22,2005.22,2005.2,2005.2,50
2021-07-16,2005.58,2005.58,2005.52,2005.52,864
2021-07-19,2007.49,2016.99,2007.49,2016.99,202
2021-07-20,2017.99,2018.02,2017.99,2018.02,494
2021-07-21,2016.3,2016.3,2014.65,2014.65,234
2021-07-22,2014.26,2014.32,2014.26,2014.32,408
2021-07-23,2015.1,2016.2,2015.1,2016.2,17
2021-07-26,2018.46,2018.46,2016.28,2016.28,82
2021-07-27,2019.26,2019.26,2019.11,2019.11,281
2021-07-28,2019.17,2019.17,2017.16,2017.16,53
2021-07-29,2018.44,2018.44,2013.6,2013.6,21
2021-07-30,2013.36,2013.59,2013.36,2013.59,664
2021-08-02,2015.08,2016.96,2015.08,2016.96,602
2021-08-03,2016.65,2016.67,2016.65,2016.67,136
2021-08-04,2015.79,2015.79,2011.46,2011.46,626
2021-08-05,2013.64,2013.64,2011.42,2011.42,1103
2021-08-06,2009.56,2009.56,2008.5,2008.5,245
2021-08-09,2008.95,2008.95,2008.82,2008.82,119
2021-08-10,2006.77,2007.07,2006.77,2007.07,868
2021-08-11,2004.97,2006.87,2004.97,2006.87,7233
2021-08-12,2009.86,2009.86,2008.1,2008.1,461
2021-08-13,2008.43,2008.74,2008.43,2008.74,197
2021-08-16,2010.34,2013.52,2010.34,2013.52,372
2021-08-17,2015.46,2015.46,2013.83,2013.83,660
2021-08-18,2013.96,2014.67,2013.96,2014.67,5122
2021-08-19,2015.49,2015.49,2015.09,2015.09,54
2021-08-20,2016.09,2016.14,2016.09,2016.14,9111
2021-08-23,2015.08,2015.08,2014.19,2014.19,1021
2021-08-24,2013.65,2013.65,2013.3,2013.3,408
2021-08-25,2012.71,2012.71,2011.75,2011.75,2161
2021-08-26,2010.46,2010.46,2010.14,2010.14,3090
2021-08-27,2010.33,2011.06,2010.33,2011.06,1000
2021-08-30,2011.43,2011.61,2011.43,2011.61,655
2021-08-31,2011.82,2011.82,2008.37,2008.37,532
2021-09-01,2005.51,2005.51,2004.74,2004.74,2398
2021-09-02,2004.38,2004.38,2001.53,2001.53,75
2021-09-03,2000.26,2000.26,2000.25,2000.25,36
2021-09-06,2000.03,2000.13,2000.03,2000.13,116
2021-09-07,1998.69,1998.69,1996.45,1996.45,94
2021-09-08,1998.11,1998.11,1996.17,1996.17,121
2021-09-09,1999.36,2001.53,1999.36,2001.53,107
2021-09-10,1998.65,1999.96,1998.65,1999.96,2758
2021-09-13,1997.27,1997.86,1997.27,1997.86,1790
2021-09-14,1996.3,1997.17,1996.3,1997.17,42
2021-09-15,1998.72,1998.72,1997.32,1997.32,4083
2021-09-16,1996.29,1996.29,1995.11,1995.11,1364
2021-09-17,1995.98,1995.98,1993.61,1993.61,85
2021-09-20,1995.45,1997.05,1995.45,1997.05,822
2021-09-21,1996.6,1999.17,1996.6,1999.17,184
2021-09-22,1998.16,1998.74,1998.16,1998.74,2279
2021-09-23,1997.01,1997.01,1995.11,1995.11,433
2021-09-24,1992.71,1994.13,1992.71,1994.13,1126
2021-09-27,1995.64,1995.64,1992.95,1992.95,12175
2021-09-28,1992.77,1992.77,1989.59,1989.59,436
2021-09-29,1991.9,1991.9,1990.37,1990.37,110
2021-09-30,1988.33,1988.33,1986.22,1986.22,3739
2021-10-01,1986.32,1986.32,1981.39,1981.39,6072
2021-10-04,1981.45,1981.45,1974.96,1974.96,703
2021-10-05,1975.81,1975.92,1975.81,1975.92,104
2021-10-06,1974.58,1974.58,1974.24,1974.24,168
2021-10-07,1968.1,1968.1,1960.22,1960.22,1635
2021-10-08,1960.34,1960.34,1955.51,1955.51,74
2021-10-11,1952.81,1952.81,1949.41,1949.41,154
2021-10-12,1949.53,1949.53,1948.29,1948.29,24
2021-10-13,1944.36,1944.36,1944.19,1944.19,95
2021-10-14,1944.71,1945.16,1944.71,1945.16,82
2021-10-15,1942.54,1942.54,1940.48,1940.48,1383
2021-10-18,1935.65,1935.65,1931.82,1931.82,20
2021-10-19,1932.76,1933.22,1932.76,1933.22,276
2021-10-20,1932.2,1935.74,1932.2,1935.74,464
2021-10-21,1935.5,1935.5,1933.4,1933.4,790
2021-10-22,1931.36,1931.36,1928.32,1928.32,134
2021-10-25,1927.83,1927.83,1924.3,1924.3,4758
2021-10-26,1924.41,1924.96,1924.41,1924.96,384
2021-10-27,1927.31,1931.29,1927.31,1931.29,9677
2021-10-28,1928.82,1928.82,1928.5,1928.5,5
2021-10-29,1923.3,1923.3,1922.89,1922.89,62
2021-11-02,1922.85,1922.85,1922.85,1922.85,459
2021-11-03,1918,1918,1918,1918,491
2021-11-04,1918.35,1918.35,1918.26,1918.26,214
2021-11-05,1916.05,1916.05,1906.14,1906.14,410
2021-11-08,1904.66,1904.66,1902.48,1902.48,2480
2021-11-09,1902.72,1902.72,1900.55,1900.55,3052
2021-11-10,1894.6,1894.6,1890.95,1890.95,585
2021-11-12,1890.89,1890.89,1890.46,1890.46,36
2021-11-15,1890.53,1890.53,1879.36,1879.36,358
2021-11-16,1879.1,1879.2,1879.1,1879.2,9277
2021-11-17,1882.86,1882.86,1882.29,1882.29,22131
2021-11-18,1882.67,1882.67,1882.49,1882.49,3525
2021-11-19,1864.7,1866.84,1864.7,1866.84,8467
2021-11-22,1868.16,1868.25,1868.16,1868.25,1080
2021-11-23,1867.49,1867.49,1857.79,1857.79,2076
2021-11-24,1852.13,1853.07,1852.13,1853.07,10506
2021-11-25,1854.57,1855.46,1854.57,1855.46,4980
2021-11-26,1867.23,1874.85,1867.23,1874.85,2371
2021-11-29,1874.97,1874.97,1872.28,1872.28,1256
2021-11-30,1875.65,1878.04,1875.65,1878.04,1485
2021-12-01,1876.11,1876.11,1872.13,1872.13,1713
2021-12-02,1871.22,1871.22,1865,1865,2054
2021-12-03,1864.85,1865.54,1864.85,1865.54,1568
2021-12-06,1867.65,1871.79,1867.65,1871.79,3194
2021-12-07,1871.91,1876.49,1871.91,1876.49,2585
2021-12-08,1877.53,1877.53,1877.53,1877.53,2007
2021-12-09,1877.88,1877.88,1877.8,1877.8,8860
2021-12-10,1874.36,1874.36,1872.8,1872.8,8708
2021-12-13,1873.58,1876.13,1873.58,1876.13,465
2021-12-14,1875.45,1875.45,1872.73,1872.73,736
2021-12-15,1871.17,1871.17,1870.59,1870.59,896
2021-12-16,1874.59,1874.59,1874.56,1874.56,1922
2021-12-17,1877.46,1877.46,1877.46,1877.46,2387
2021-12-20,1877.58,1877.58,1866.83,1866.83,569
2021-12-21,1854.09,1854.09,1850.71,1850.71,7142
2021-12-22,1848.84,1848.84,1847.35,1847.35,420
2021-12-23,1846.07,1846.07,1844.89,1844.89,18195
2021-12-27,1844.36,1844.36,1844.27,1844.27,15203
2021-12-28,1844.3,1846.79,1844.3,1846.79,3609
2021-12-29,1844.47,1844.47,1835.59,1835.59,300
2021-12-30,1834.9,1836.74,1834.9,1836.74,265
2022-01-03,1832.64,1832.64,1832.08,1832.08,3536
2022-01-04,1831.44,1831.44,1831.44,1831.44,2723
2022-01-05,1832.09,1832.09,1829.71,1829.71,2039
2022-01-07,1829.64,1829.64,1824.84,1824.84,2868
2022-01-10,1822,1823.16,1822,1823.16,1235
2022-01-11,1828.75,1828.75,1828.66,1828.66,6851
2022-01-12,1826.02,1835.55,1826.02,1835.55,1832
2022-01-13,1833.64,1840.63,1833.64,1840.63,7273
2022-01-14,1839.41,1839.41,1838.63,1838.63,7277
2022-01-17,1837.72,1837.72,1837.47,1837.47,6731
2022-01-18,1834.88,1834.88,1834.65,1834.65,10199
2022-01-19,1805.1,1840.31,1805.1,1840.31,19767
2022-01-20,1843.76,1846.08,1843.76,1846.08,16030
2022-01-21,1850.89,1850.89,1850.8,1850.8,2890
2022-01-24,1846.83,1846.83,1841.24,1841.24,10708
2022-01-25,1837.33,1846.32,1837.33,1846.32,10788
2022-01-26,1841.64,1842.2,1841.64,1842.2,37113
2022-01-27,1836.81,1836.81,1836.18,1836.18,9371
2022-01-28,1834.24,1834.24,1833.62,1833.62,16631
2022-01-31,1833.64,1833.64,1828.17,1828.17,6373
2022-02-01,1825.37,1828.82,1825.37,1828.82,14120
2022-02-02,1831.83,1831.83,1831.42,1831.42,18325
2022-02-03,1830.52,1830.52,1829.31,1829.31,13272
2022-02-04,1833.59,1840.16,1833.59,1840.16,21921
2022-02-07,1838.11,1840.02,1838.11,1840.02,11436
2022-02-08,1841.25,1841.77,1840.9,1840.9,23616
2022-02-09,1845.89,1845.89,1839.24,1839.24,13174
2022-02-10,1837.41,1837.46,1837.41,1837.46,26229
2022-02-11,1836.98,1836.98,1836.63,1836.63,35516
2022-02-14,1835.13,1835.13,1829.07,1829.07,13317
2022-02-15,1828.77,1835.67,1828.77,1835.67,24919
2022-02-16,1837.58,1839.04,1837.58,1839.04,26381
2022-02-17,1836.98,1841.26,1836.98,1841.26,32279
2022-02-18,1840.86,1844.37,1840.86,1844.37,16035
2022-02-21,1840.42,1845.85,1840.42,1845.85,16082
2022-02-22,1842.91,1842.91,1840.87,1840.87,17020
2022-02-23,1838.43,1838.43,1838.28,1838.28,17991
2022-02-24,1834.39,1834.39,1828.16,1828.16,19729
2022-02-25,1826.66,1829.77,1826.66,1829.77,14717
2022-02-28,1827.83,1827.83,1822.5,1822.5,9128
2022-03-01,1827.93,1829.15,1827.93,1829.15,5600
2022-03-02,1831.79,1831.79,1826.94,1826.94,11515
2022-03-03,1821.77,1822.77,1821.77,1822.77,18354
2022-03-04,1819.05,1819.05,1805.81,1805.81,16394
2022-03-07,1805.54,1805.54,1778.64,1778.64,4720
2022-03-08,1778.53,1780.6,1778.53,1780.6,10586
2022-03-09,1780.72,1780.72,1765.98,1765.98,20415
2022-03-10,1763.59,1763.59,1753.53,1753.53,32460
2022-03-11,1753.16,1755.42,1753.16,1755.42,23311
2022-03-14,1750.91,1750.91,1745.29,1745.29,29596
2022-03-15,1744.42,1758.05,1744.42,1758.05,48310
2022-03-16,1756.84,1768.63,1756.84,1768.63,24567
2022-03-17,1773.43,1773.43,1771.77,1771.77,26454
2022-03-18,1773.4,1773.4,1772.99,1772.99,27258
2022-03-21,1770.22,1770.22,1759.68,1759.68,14515
2022-03-22,1759.38,1759.38,1749.98,1749.98,24940
2022-03-23,1746.81,1747.5,1746.81,1747.5,18958
2022-03-24,1743.77,1743.77,1734.22,1734.22,19867
2022-03-25,1738.33,1738.33,1731.97,1731.97,17986
2022-03-28,1727.73,1727.73,1724.49,1724.49,12682
2022-03-29,1723.99,1743.78,1723.99,1743.78,13211
2022-03-30,1743.9,1743.9,1743.83,1743.83,9193
2022-03-31,1751.14,1751.14,1746.17,1746.17,9582
2022-04-01,1741.34,1741.34,1736.57,1736.57,15790
2022-04-04,1736.05,1736.05,1734.22,1734.22,13124
2022-04-05,1730.75,1732.51,1730.75,1732.51,15387
2022-04-06,1724.49,1724.49,1720.28,1720.28,12929
2022-04-07,1724.32,1724.32,1703.66,1703.66,16721
2022-04-08,1703.96,1703.96,1688.96,1688.96,14005
2022-04-11,1689.08,1689.08,1677.04,1677.04,24336
2022-04-12,1677.16,1683.69,1677.16,1683.69,21122
2022-04-13,1684.33,1703.13,1684.33,1703.13,17303
2022-04-14,1711.37,1711.37,1698.64,1698.64,12639
2022-04-19,1690.87,1690.87,1679.44,1679.44,18583
2022-04-20,1682.65,1690.83,1682.65,1690.83,21724
2022-04-21,1687.88,1688.19,1687.88,1688.19,14757
2022-04-22,1677.32,1678.24,1677.32,1678.24,26157
2022-04-25,1692.42,1692.42,1686.39,1686.39,17861
2022-04-26,1691.67,1695.8,1691.67,1695.8,31198
2022-04-27,1692.44,1692.44,1688.01,1688.01,16312
2022-04-28,1694.83,1694.83,1686.29,1686.29,13983
2022-04-29,1677.84,1678.03,1677.84,1678.03,15249
2022-05-02,1675.63,1675.63,1674.18,1674.18,5750
2022-05-04,1668.89,1668.89,1666.95,1666.95,18003
2022-05-05,1669.28,1669.42,1669.28,1669.42,14840
2022-05-06,1662.45,1662.45,1660.84,1660.84,27047
2022-05-09,1657.02,1657.02,1653.27,1653.27,17707
2022-05-10,1650.31,1654.61,1650.31,1654.61,25620
2022-05-11,1660.91,1660.91,1657.88,1657.88,14549
2022-05-12,1663.42,1673.59,1663.42,1673.59,31454
2022-05-13,1674,1674,1670.5,1670.5,18823
2022-05-16,1670.14,1679.31,1670.14,1679.31,10368
2022-05-17,1679.88,1685.01,1679.88,1685.01,10496
2022-05-18,1688.72,1688.72,1684.49,1684.49,18571
2022-05-19,1689.57,1691.2,1689.57,1691.2,16836
2022-05-20,1688.96,1692.39,1688.96,1692.39,17554
2022-05-23,1697.24,1697.24,1691.21,1691.21,14186
2022-05-24,1688.27,1689.72,1688.27,1689.72,16769
2022-05-25,1691.54,1691.54,1689.79,1689.79,13754
2022-05-26,1690.84,1690.84,1685.84,1685.84,9914
2022-05-27,1686.23,1686.23,1682.16,1682.16,13095
2022-05-30,1677.13,1683.93,1677.13,1683.93,13389
2022-05-31,1683.83,1683.83,1682.22,1682.22,20010
2022-06-01,1680.67,1687.21,1680.67,1687.21,10714
2022-06-02,1684.94,1684.94,1680.96,1680.96,20909
2022-06-03,1680.67,1680.67,1678.35,1678.35,11107
2022-06-06,1678.51,1680.11,1678.51,1680.11,25079
2022-06-07,1681.14,1681.19,1681.14,1681.19,17094
2022-06-08,1678.27,1678.27,1672.6,1672.6,13139
2022-06-09,1673.48,1673.48,1667.93,1667.93,18516
2022-06-10,1667.58,1667.58,1656.14,1656.14,19729
2022-06-13,1656.26,1656.26,1632.01,1632.01,22512
2022-06-14,1632.36,1632.36,1627.4,1627.4,23849
2022-06-15,1625.31,1625.31,1619.32,1619.32,14058
2022-06-17,1618.37,1618.37,1618.22,1618.22,16660
2022-06-20,1616.1,1616.1,1604.37,1604.37,16083
2022-06-21,1604.5,1624.86,1604.5,1624.86,26763
2022-06-22,1625.18,1649.75,1625.18,1649.75,24315
2022-06-23,1650.11,1667.92,1650.11,1667.92,19406
2022-06-24,1668.13,1668.13,1664.15,1664.15,16505
2022-06-27,1657.24,1657.24,1646.36,1646.36,23472
2022-06-28,1636.97,1647.98,1636.97,1647.98,18472
2022-06-29,1659.08,1659.08,1654.81,1654.81,16910
2022-06-30,1662.52,1665.87,1662.51,1665.87,12739
2022-07-01,1676.39,1690.1,1676.39,1690.1,12809
2022-07-04,1683.36,1683.89,1683.36,1683.89,6975
2022-07-05,1684.43,1684.43,1674.76,1674.76,10698
2022-07-06,1671.84,1672.57,1671.84,1672.57,18348
2022-07-07,1666.96,1671.97,1666.96,1671.97,18154
2022-07-08,1673.51,1678.9,1673.51,1678.9,23298
2022-07-11,1687.84,1691.72,1687.84,1691.72,16075
2022-07-12,1677.87,1680.42,1677.87,1680.42,9627
2022-07-13,1676.12,1676.12,1667.95,1667.95,10741
2022-07-14,1668.29,1668.29,1667.38,1667.38,13991
2022-07-15,1677.62,1677.62,1676.22,1676.22,9536
2022-07-18,1685.33,1685.33,1682.64,1682.64,13897
2022-07-19,1681.09,1684.85,1681.09,1684.85,18291
2022-07-20,1687.41,1690.45,1687.41,1690.45,5435
2022-07-21,1693.2,1714.56,1693.2,1714.56,15111
2022-07-22,1714.81,1721.09,1714.81,1721.09,13585
2022-07-25,1736.77,1736.77,1735.06,1735.06,14398
2022-07-26,1738.56,1742.63,1738.56,1742.63,32350
2022-07-27,1738.32,1738.32,1736.27,1736.27,27767
2022-07-28,1735.14,1736.79,1735.14,1736.79,11057
2022-07-29,1734.08,1749.44,1734.08,1749.44,20804
2022-08-01,1754.87,1759.87,1754.87,1759.87,14794
2022-08-02,1762.19,1762.19,1749.26,1749.26,8322
2022-08-03,1731.07,1734.08,1731.07,1734.08,8447
2022-08-04,1737.7,1745.28,1737.7,1745.28,6705
2022-08-05,1748.94,1754.42,1748.94,1754.42,7622
2022-08-08,1761.83,1761.83,1756.91,1756.91,8961
2022-08-09,1755.69,1755.69,1751.82,1751.82,3948
2022-08-10,1755.13,1760.43,1755.13,1760.43,5492
2022-08-11,1760.13,1767.45,1760.13,1767.45,6909
2022-08-12,1762.56,1771.68,1762.56,1771.68,5840
2022-08-16,1770.2,1770.2,1762.47,1762.47,5961
2022-08-17,1753.34,1753.34,1750.23,1750.23,6079
2022-08-18,1745.24,1745.72,1745.24,1745.72,3016
2022-08-19,1734.02,1736.4,1734.02,1736.4,3982
2022-08-22,1737.26,1737.26,1726.74,1726.74,7880
2022-08-23,1723.26,1723.26,1718.47,1718.47,16945
2022-08-24,1712.43,1714.18,1712.43,1714.18,14171
2022-08-25,1719.88,1719.88,1719.88,1719.88,3274
2022-08-26,1722.2,1722.2,1717.92,1717.92,4262
2022-08-29,1709.94,1709.99,1709.94,1709.99,3589
2022-08-30,1712.43,1723.11,1712.43,1723.11,5883
2022-08-31,1729.02,1729.02,1720.32,1720.32,4454
2022-09-01,1718.74,1721.57,1718.74,1721.57,6555
2022-09-02,1722.68,1732.68,1722.68,1732.68,10894
2022-09-05,1728.96,1728.96,1727.59,1727.59,5016
2022-09-06,1724.88,1726.08,1724.88,1726.08,6285
2022-09-07,1726.66,1733.04,1726.66,1733.04,3333
2022-09-08,1730.89,1736.86,1730.89,1736.86,7405
2022-09-09,1732.65,1739.86,1732.65,1739.86,4921
2022-09-12,1742.56,1748.13,1742.56,1748.13,10374
2022-09-13,1747.07,1748.11,1747.07,1748.11,3037
2022-09-14,1745.37,1745.37,1738.51,1738.51,11366
2022-09-15,1735.77,1735.77,1734.91,1734.91,3567
2022-09-16,1726.78,1732.51,1726.78,1732.51,3317
2022-09-19,1733.73,1733.73,1732.52,1732.52,3706
2022-09-20,1728.16,1733.14,1728.16,1733.14,2592
2022-09-21,1739.18,1739.18,1736.95,1736.95,8472
2022-09-22,1734.33,1734.33,1731.5,1731.5,2709
2022-09-23,1732.92,1732.92,1723.76,1723.76,17471
2022-09-26,1710.31,1710.31,1704.71,1704.71,2246
2022-09-27,1702.09,1702.09,1701.53,1701.53,6268
2022-09-28,1699.73,1699.73,1691.86,1691.86,4368
2022-09-29,1684.8,1684.8,1679.65,1679.65,4366
2022-09-30,1685.08,1685.08,1684.12,1684.12,2309
2022-10-03,1680.64,1690.03,1680.64,1690.03,3913
2022-10-04,1701.42,1701.42,1695.93,1695.93,2424
2022-10-05,1694,1694,1692.33,1692.33,1695
2022-10-06,1691.9,1691.9,1689.84,1689.84,3213
2022-10-07,1681.9,1681.9,1678.25,1678.25,12365
2022-10-10,1680.72,1680.72,1674.84,1674.84,795
2022-10-11,1669.42,1669.42,1655.12,1655.12,7420
2022-10-12,1648.81,1648.81,1636.88,1636.88,4122
2022-10-13,1634.39,1650.97,1634.39,1650.97,5303
2022-10-14,1667.7,1667.7,1655.32,1655.32,930
2022-10-17,1652.91,1652.91,1643.2,1643.2,6169
2022-10-18,1643.33,1643.33,1627.21,1627.21,4724
2022-10-19,1624.03,1624.03,1616.67,1616.67,5764
2022-10-20,1611.56,1611.56,1607.98,1607.98,15602
2022-10-21,1608.06,1608.06,1598.49,1598.49,6940
2022-10-24,1598.87,1623.58,1598.87,1623.58,5103
2022-10-25,1639.25,1641.26,1639.25,1641.26,4574
2022-10-26,1644.69,1646.57,1644.69,1646.57,3737
2022-10-27,1647.03,1649.08,1647.03,1649.08,8121
2022-10-28,1648.38,1648.38,1641.02,1641.02,5107
2022-10-31,1629.19,1629.19,1625.07,1625.07,2726
2022-11-02,1624.1,1628.98,1624.1,1628.98,3153
2022-11-03,1611.13,1632.67,1611.13,1632.67,5152
2022-11-04,1638.48,1640.01,1638.48,1640.01,1292
2022-11-07,1638.73,1651.47,1638.73,1651.47,2037
2022-11-08,1650.74,1659.65,1650.74,1659.65,2243
2022-11-09,1670.02,1670.02,1669.63,1669.63,1931
2022-11-10,1683.45,1695.73,1683.45,1695.73,11864
2022-11-14,1708.62,1708.62,1701.09,1701.09,2535
2022-11-15,1699.8,1712.78,1699.8,1712.78,1800
2022-11-16,1703.4,1713.4,1703.4,1713.4,954
2022-11-17,1713.17,1713.17,1703.95,1703.95,2144
2022-11-18,1697.33,1709.41,1697.33,1709.41,1776
2022-11-21,1711.26,1711.26,1710.04,1710.04,4562
2022-11-22,1714.51,1725.29,1714.51,1725.29,737
2022-11-23,1714.37,1722.85,1714.37,1722.85,687
2022-11-24,1735.26,1735.26,1733.89,1733.89,2564
2022-11-25,1727.76,1727.76,1718.86,1718.86,2036
2022-11-28,1724.73,1724.97,1724.73,1724.97,4705
2022-11-29,1735.59,1735.59,1729.01,1729.01,2283
2022-11-30,1729.57,1737.14,1729.57,1737.14,24197
2022-12-01,1749.7,1750.05,1749.7,1750.05,4451
2022-12-02,1751.86,1751.86,1750.7,1750.7,7462
2022-12-05,1751.03,1751.03,1735,1735,6891
2022-12-06,1732.49,1739.77,1732.49,1739.77,2030
2022-12-07,1741.78,1747.91,1741.78,1747.91,4790
2022-12-08,1751.81,1753.15,1751.81,1753.15,643
2022-12-09,1751.83,1753.95,1751.83,1753.95,1381
2022-12-12,1750.62,1750.62,1747.16,1747.16,2113
2022-12-13,1740.89,1751.66,1740.89,1751.66,2606
2022-12-14,1756.45,1756.45,1755.77,1755.77,1002
2022-12-15,1754.99,1754.99,1752.65,1752.65,8662
2022-12-16,1744.77,1744.77,1741.38,1741.38,6771
2022-12-19,1740.43,1740.43,1735.19,1735.19,1418
2022-12-20,1733.12,1739.8,1733.12,1739.8,5044
2022-12-21,1741.42,1750.84,1741.42,1750.84,2697
2022-12-22,1756.89,1756.89,1746.31,1746.31,8559
2022-12-23,1746.16,1746.16,1744.19,1744.19,2943
2022-12-27,1745.04,1745.04,1744.61,1744.61,725
2022-12-28,1746.14,1746.14,1746.12,1746.12,14409
2022-12-29,1739.75,1740.56,1739.75,1740.56,3952
2022-12-30,1742.28,1744.32,1742.28,1744.32,409
2023-01-02,1747.1,1752.6,1747.1,1752.6,1359
2023-01-03,1754.2,1763.15,1754.2,1763.15,941
2023-01-04,1775.62,1776,1775.62,1776,3193
2023-01-05,1777.1,1790.73,1777.1,1790.73,26272
2023-01-09,1812.9,1812.9,1812.27,1812.27,6964
2023-01-10,1808.44,1808.44,1800.72,1800.72,2023
2023-01-11,1806.94,1808.4,1806.94,1808.4,3085
2023-01-12,1813.72,1813.72,1810.47,1810.47,7795
2023-01-13,1812.08,1812.08,1804.19,1804.19,1194
2023-01-16,1795.37,1802.38,1795.37,1802.38,6464
2023-01-17,1800.93,1804.65,1800.93,1804.65,5924
2023-01-18,1808.85,1817.76,1808.85,1817.76,1215
2023-01-19,1812.15,1812.15,1811.78,1811.78,1711
2023-01-20,1804.94,1806.78,1804.94,1806.78,2804
2023-01-23,1809.2,1809.2,1803.89,1803.89,3716
2023-01-24,1801.27,1802.72,1801.27,1802.72,7607
2023-01-25,1809.87,1811.49,1809.87,1811.49,12657
2023-01-26,1811.96,1815.04,1811.96,1815.04,13142
2023-01-27,1810.29,1817.58,1810.29,1817.58,2020
2023-01-30,1815.04,1815.04,1811.27,1811.27,4370
2023-01-31,1809.98,1809.98,1806.67,1806.67,7021
2023-02-01,1811.54,1811.54,1810.75,1810.75,10138
2023-02-02,1818.32,1824.26,1818.32,1824.26,3234
2023-02-03,1830.35,1830.35,1827.31,1827.31,2723
2023-02-06,1819.82,1819.82,1815.59,1815.59,8623
2023-02-07,1813.82,1813.82,1803.64,1803.64,2013
2023-02-08,1808.49,1809.93,1808.49,1809.93,867
2023-02-09,1814.46,1817.16,1814.46,1817.16,3404
2023-02-10,1807.49,1807.49,1804.46,1804.46,2458
2023-02-13,1798.89,1800.74,1798.89,1800.74,1765
2023-02-14,1803.3,1803.3,1800.85,1800.85,6136
2023-02-15,1795.39,1802.06,1795.39,1802.06,8593
2023-02-16,1798.82,1798.82,1789.54,1789.54,1867
2023-02-17,1783.51,1783.94,1783.51,1783.94,4001
2023-02-20,1787.62,1787.62,1780.49,1780.49,4514
2023-02-21,1774.11,1774.11,1771.54,1771.54,2353
2023-02-22,1775,1779.45,1775,1779.45,2743
2023-02-23,1778.77,1781.63,1778.77,1781.63,5005
2023-02-24,1789.05,1789.05,1783.55,1783.55,3428
2023-02-27,1782.36,1784.63,1782.36,1784.63,4701
2023-02-28,1781.63,1787.57,1781.63,1787.57,2243
2023-03-01,1783.67,1787.04,1783.67,1787.04,3856
2023-03-02,1784.53,1784.53,1778.39,1778.39,6082
2023-03-03,1783.02,1785.8,1783.02,1785.8,10596
2023-03-06,1790.39,1791.65,1790.39,1791.65,3378
2023-03-07,1796,1796,1794.78,1794.78,2725
2023-03-08,1798.33,1800.26,1798.33,1800.26,5386
2023-03-09,1800.15,1803.26,1800.15,1803.26,2447
2023-03-10,1808.43,1810.12,1808.43,1810.12,2630
2023-03-13,1817.62,1821.18,1817.62,1821.18,3716
2023-03-14,1818.53,1818.53,1812.08,1812.08,25494
2023-03-15,1810.28,1818.46,1810.28,1818.46,3529
2023-03-16,1819.02,1825.28,1819.02,1825.28,2765
2023-03-17,1822.28,1827.44,1822.28,1827.44,1942
2023-03-20,1834.11,1834.11,1830.62,1830.62,3973
2023-03-21,1827.13,1827.13,1826.06,1826.06,4636
2023-03-22,1823.74,1824.8,1823.74,1824.8,3974
2023-03-23,1831.28,1831.28,1827.28,1827.28,5979
2023-03-24,1831.77,1831.77,1827.3,1827.3,9593
2023-03-27,1820,1821.23,1820,1821.23,2529
2023-03-28,1820.8,1820.8,1820.38,1820.38,2065
2023-03-29,1821.74,1821.74,1821.52,1821.52,12681
2023-03-30,1824.6,1824.6,1822.46,1822.46,2734
2023-03-31,1824.22,1824.34,1824.22,1824.34,1760
2023-04-03,1820.32,1824.42,1820.32,1824.42,4797
2023-04-04,1823.66,1823.66,1822.42,1822.42,6146
2023-04-05,1824.26,1824.26,1823.6,1823.6,11462
2023-04-06,1826.09,1826.09,1824.34,1824.34,2834
2023-04-11,1821.96,1821.96,1820.21,1820.21,11795
2023-04-12,1819.8,1819.8,1818.49,1818.49,1359
2023-04-13,1817.61,1817.83,1817.61,1817.83,2355
2023-04-14,1818.13,1819.32,1818.13,1819.32,2278
2023-04-17,1818.66,1819.66,1818.66,1819.66,3784
2023-04-18,1817.42,1821.52,1817.42,1821.52,6107
2023-04-19,1821.77,1821.77,1820.06,1820.06,3581
2023-04-20,1821.64,1823.42,1821.64,1823.42,4256
2023-04-21,1826.37,1826.53,1826.37,1826.53,11990
2023-04-24,1829.04,1830.36,1829.04,1830.36,6801
2023-04-25,1835.37,1836.4,1835.37,1836.4,62440
2023-04-26,1838.39,1838.39,1834.61,1834.61,116866
2023-04-27,1837.29,1837.29,1834.91,1834.91,99849
2023-04-28,1837.41,1841.18,1837.41,1841.18,93019
2023-05-02,1838.35,1845.31,1838.35,1845.31,39027
2023-05-04,1844.77,1849.33,1844.77,1849.33,46809
2023-05-05,1849.61,1849.61,1849.22,1849.22,37118
2023-05-08,1848.21,1849.68,1848.21,1849.68,35738
2023-05-09,1852.33,1852.33,1848.83,1848.83,38927
2023-05-10,1848.97,1851.55,1848.97,1851.55,19575
2023-05-11,1856.25,1856.46,1856.25,1856.46,29643
2023-05-12,1854.44,1856.04,1854.44,1856.04,10872
2023-05-15,1848.88,1848.88,1848.31,1848.31,11418
2023-05-16,1847.41,1847.41,1842.81,1842.81,11371
2023-05-17,1843.11,1843.86,1843.11,1843.86,6877
2023-05-18,1841.12,1841.12,1840.46,1840.46,7030
2023-05-19,1841.64,1841.84,1841.64,1841.84,4855
2023-05-22,1842.29,1842.29,1838.93,1838.93,4716
2023-05-23,1837.35,1837.35,1836.69,1836.69,4994
2023-05-24,1837.24,1837.92,1837.24,1837.92,2836
2023-05-25,1835.93,1835.93,1833.65,1833.65,8678
2023-05-26,1831.45,1833.61,1831.45,1833.61,8684
2023-05-29,1835.5,1839.46,1835.5,1839.46,5399
2023-05-30,1842.89,1842.89,1842.11,1842.11,6331
2023-05-31,1844.58,1844.61,1844.58,1844.61,3389
2023-06-01,1844.6,1849.99,1844.6,1849.99,10136
2023-06-02,1849.12,1849.12,1849.07,1849.07,3528
2023-06-05,1847.97,1852.49,1847.97,1852.49,3693
2023-06-06,1855.39,1855.39,1852.58,1852.58,7013
2023-06-07,1854.57,1854.57,1852.99,1852.99,4221
2023-06-09,1853.36,1855.54,1853.36,1855.54,5152
2023-06-12,1853.03,1854.93,1853.03,1854.93,3706
2023-06-13,1857.19,1857.19,1853.25,1853.25,3273
2023-06-14,1853.11,1853.11,1850.68,1850.68,9062
2023-06-15,1847.8,1848.9,1847.8,1848.9,9176
2023-06-16,1847.23,1848.99,1847.23,1848.99,3119
2023-06-19,1850.53,1850.58,1850.53,1850.58,4794
2023-06-20,1852.65,1853.54,1852.65,1853.54,2011
2023-06-21,1853.05,1853.69,1853.05,1853.69,3231
2023-06-22,1856.29,1857.36,1856.29,1857.36,8862
2023-06-23,1860.4,1861.62,1860.4,1861.62,1578
2023-06-26,1863.63,1866.88,1863.63,1866.88,8118
2023-06-27,1864.78,1868.21,1864.78,1868.21,3055
2023-06-28,1867.97,1867.97,1864.01,1864.01,3953
2023-06-29,1865.09,1865.09,1864.86,1864.86,4115
2023-06-30,1866.71,1870.02,1866.71,1870.02,2553
2023-07-03,1871.56,1872.78,1871.56,1872.78,18368
2023-07-04,1871.61,1873.81,1871.61,1873.81,6276
2023-07-05,1872.81,1873.96,1872.81,1873.96,1321
2023-07-06,1871.86,1871.86,1867.61,1867.61,2073
2023-07-07,1866.21,1867.08,1866.21,1867.08,3510
2023-07-10,1876.51,1877.79,1876.51,1877.79,9958
2023-07-11,1879.28,1879.89,1879.28,1879.89,4417
2023-07-12,1883.61,1889.85,1883.61,1889.85,22100
2023-07-13,1899.5,1899.5,1899.48,1899.48,2881
2023-07-14,1892.6,1896.36,1892.6,1896.36,1845
2023-07-17,1896.62,1901.59,1896.62,1901.59,5618
2023-07-18,1907.94,1908.77,1907.94,1908.77,4641
2023-07-19,1907.92,1907.92,1901.61,1901.61,2342
2023-07-20,1899.97,1899.97,1897.35,1897.35,1756
2023-07-21,1896.72,1899.95,1896.72,1899.95,588
2023-07-24,1905.02,1905.02,1902.94,1902.94,3509
2023-07-25,1900.31,1900.31,1900.03,1900.03,3338
2023-07-26,1897.47,1897.47,1896.97,1896.97,5939
2023-07-27,1897.72,1901.25,1897.72,1901.25,14822
2023-07-28,1896.72,1897.04,1896.72,1897.04,5640
2023-07-31,1897.2,1902.25,1897.2,1902.25,6706
2023-08-01,1904.57,1904.57,1900.17,1900.17,5685
2023-08-02,1898.52,1898.87,1898.52,1898.87,6006
2023-08-03,1895.43,1895.43,1892.81,1892.81,2626
2023-08-04,1892.84,1899.25,1892.84,1899.25,3033
2023-08-07,1899,1899.21,1899,1899.21,3785
2023-08-08,1902.63,1903.43,1902.63,1903.43,2452
2023-08-09,1903.32,1904.12,1903.32,1904.12,1581
2023-08-10,1904.4,1907.1,1904.4,1907.1,2550
2023-08-11,1904.42,1905.03,1904.42,1905.03,4390
2023-08-14,1904.81,1904.81,1901.56,1901.56,4038
2023-08-16,1901.21,1901.94,1901.21,1901.94,960
2023-08-17,1898.22,1898.22,1895.42,1895.42,3035
2023-08-18,1896.34,1896.34,1894.66,1894.66,2043
2023-08-21,1895.9,1895.9,1891.14,1891.14,7440
2023-08-22,1892.01,1894.33,1892.01,1894.33,7227
2023-08-23,1897.14,1901.09,1897.14,1901.09,17145
2023-08-24,1904.42,1904.42,1902.27,1902.27,2532
2023-08-25,1898.56,1899.55,1898.56,1899.55,6949
2023-08-28,1897.2,1897.72,1897.2,1897.72,3735
2023-08-29,1900.62,1900.62,1900.05,1900.05,20305
2023-08-30,1901.36,1908.27,1901.36,1908.27,4740
2023-08-31,1909.83,1909.83,1905.45,1905.45,2569
2023-09-01,1905.97,1905.97,1905.01,1905.01,8413
2023-09-04,1903.79,1905.06,1903.79,1905.06,4496
2023-09-05,1906.26,1907.74,1906.26,1907.74,2312
2023-09-06,1906.22,1911.56,1906.22,1911.56,4564
2023-09-07,1908.45,1908.45,1908.42,1908.42,1778
2023-09-08,1912.3,1922.82,1912.3,1922.82,4295
2023-09-11,1923.05,1929.02,1923.05,1929.02,2252
2023-09-12,1928.87,1928.87,1925.15,1925.15,4746
2023-09-13,1920.08,1921.82,1920.08,1921.82,12157
2023-09-14,1921.68,1923.12,1921.68,1923.12,11487
2023-09-15,1922.75,1923.58,1922.75,1923.58,2534
2023-09-18,1922.19,1922.9,1922.19,1922.9,640
2023-09-19,1922.31,1922.31,1921.23,1921.23,5634
2023-09-20,1916.3,1919.89,1916.3,1919.89,1392
2023-09-21,1917.68,1917.68,1914.52,1914.52,9094
2023-09-22,1917.12,1917.12,1916.63,1916.63,3838
2023-09-25,1916.18,1916.47,1916.18,1916.47,2595
2023-09-26,1915.27,1917.9,1915.27,1917.9,2405
2023-09-27,1918.72,1919.06,1918.72,1919.06,3367
2023-09-28,1914.73,1914.73,1913.17,1913.17,3476
2023-09-29,1916.71,1917.31,1916.71,1917.31,3146
2023-10-02,1915.98,1918.4,1915.98,1918.4,2792
2023-10-03,1918.61,1920.83,1918.61,1920.83,1892
2023-10-04,1916.45,1916.45,1913.12,1913.12,931
2023-10-05,1910.13,1911.19,1910.13,1911.19,2905
2023-10-06,1909.16,1909.16,1907.3,1907.3,2591
2023-10-09,1906.75,1906.93,1906.75,1906.93,22828
2023-10-10,1907.72,1912.04,1907.72,1912.04,1241
2023-10-11,1915.47,1916.9,1915.47,1916.9,1372
2023-10-12,1918.72,1918.72,1915.38,1915.38,11328
2023-10-13,1917.66,1917.66,1913.99,1913.99,3717
2023-10-16,1922.28,1922.28,1917.85,1917.85,3479
2023-10-17,1916.75,1916.75,1913.7,1913.7,1354
2023-10-18,1915.07,1916.64,1915.07,1916.64,2874
2023-10-19,1913.39,1913.39,1908.19,1908.19,4058
2023-10-20,1908.75,1908.75,1906,1906,12578
2023-10-23,1902.3,1902.3,1900.18,1900.18,8731
2023-10-24,1908.67,1908.67,1907.36,1907.36,9097
2023-10-25,1907.67,1911.94,1907.67,1911.94,46841
2023-10-26,1909.97,1917.3,1909.97,1917.3,25229
2023-10-27,1918.27,1920.58,1918.27,1920.58,16037
2023-10-30,1924.46,1924.46,1922.3,1922.3,21085
2023-10-31,1925.58,1928.31,1925.58,1928.31,32652
2023-11-02,1934.9,1934.9,1932.92,1932.92,62977
2023-11-03,1931.71,1936.61,1931.71,1936.61,8158
2023-11-06,1940.47,1940.47,1935,1935,9149
2023-11-07,1937.41,1937.41,1935.92,1935.92,20136
2023-11-08,1938.26,1938.26,1935.26,1935.26,7236
2023-11-09,1932.97,1932.97,1927.13,1927.13,39022
2023-11-10,1926.03,1926.35,1926.03,1926.35,3623
2023-11-13,1924.93,1924.93,1920.51,1920.51,6760
2023-11-14,1919.89,1927.43,1919.89,1927.43,4757
2023-11-15,1928.99,1928.99,1926.86,1926.86,2765
2023-11-16,1930.42,1935.02,1930.42,1935.02,3845
2023-11-17,1938.54,1938.54,1935.6,1935.6,4344
2023-11-20,1933.2,1934.78,1933.2,1934.78,10320
2023-11-21,1938.57,1938.57,1935.51,1935.51,5838
2023-11-22,1935.43,1935.43,1932.21,1932.21,7657
2023-11-23,1931.72,1931.72,1928.08,1928.08,6592
2023-11-24,1923.68,1927.06,1923.68,1927.06,3728
2023-11-27,1927.53,1927.53,1927,1927,3717
2023-11-28,1929.12,1931.21,1929.12,1931.21,7314
2023-11-29,1935.87,1936.19,1935.87,1936.19,2025
2023-11-30,1936.96,1936.96,1934.4,1934.4,11337
2023-12-01,1935.18,1938.69,1935.18,1938.69,12568
2023-12-04,1939.36,1940.06,1939.36,1940.06,11361
2023-12-05,1941.5,1946.48,1941.5,1946.48,3837
2023-12-06,1948.46,1952.06,1948.46,1952.06,4094
2023-12-07,1954.38,1955.47,1954.38,1955.47,8664
2023-12-08,1955.13,1955.13,1954.63,1954.63,6628
2023-12-11,1952.59,1952.59,1952.23,1952.23,13137
2023-12-12,1955.33,1958.02,1955.33,1958.02,5181
2023-12-13,1959.85,1959.85,1958.93,1958.93,2348
2023-12-14,1973.54,1973.54,1971.03,1971.03,4331
2023-12-15,1973.44,1975.61,1973.44,1975.61,8024
2023-12-18,1976.14,1976.14,1972.14,1972.14,7699
2023-12-19,1974.15,1975.16,1974.15,1975.16,4937
2023-12-20,1977.74,1978.4,1977.74,1978.4,3583
2023-12-21,1979.41,1979.41,1970.13,1970.13,770
2023-12-22,1972.67,1972.67,1969.86,1969.86,32620
2023-12-27,1969.62,1969.62,1967.02,1967.02,18002
2023-12-28,1969.81,1969.81,1968.22,1968.22,1914
2023-12-29,1969.31,1969.31,1967.56,1967.56,2158
2024-01-02,1963.5,1963.5,1960.47,1960.47,4330
2024-01-03,1957.48,1961.26,1957.48,1961.26,2024
2024-01-04,1965.03,1965.03,1962.92,1962.92,1434
2024-01-05,1961.41,1969.56,1961.41,1969.56,1954
2024-01-08,1966.05,1973.5,1966.05,1973.5,5212
2024-01-09,1972.95,1978.97,1972.95,1978.97,1473
2024-01-10,1980.16,1980.16,1976.09,1976.09,1417
2024-01-11,1980.67,1980.67,1977.33,1977.33,12510
2024-01-12,1983.44,1983.44,1980.41,1980.41,1861
2024-01-15,1973.71,1973.71,1971.02,1971.02,995
2024-01-16,1970.23,1970.23,1968.45,1968.45,1300
2024-01-17,1964.12,1967,1964.12,1967,1508
2024-01-18,1968.52,1968.52,1968.1,1968.1,992
2024-01-19,1968.45,1968.45,1967.08,1967.08,1922
2024-01-22,1968.66,1969.98,1968.66,1969.98,3032
2024-01-23,1968.35,1968.35,1967.24,1967.24,14109
2024-01-24,1967.66,1967.66,1962.5,1962.5,4175
2024-01-25,1957.01,1962.43,1957.01,1962.43,2234
2024-01-26,1964.21,1964.21,1960.97,1960.97,8730
2024-01-29,1964.17,1964.54,1964.17,1964.54,6142
2024-01-30,1964.59,1967.48,1964.59,1967.48,5973
2024-01-31,1972.68,1976.44,1972.68,1976.44,1819
2024-02-01,1976.76,1978.49,1976.76,1978.49,3138
2024-02-02,1980,1980,1975.21,1975.21,4570
2024-02-05,1969.86,1969.86,1967.16,1967.16,4111
2024-02-06,1967.66,1968.51,1967.66,1968.51,1445
2024-02-07,1969.43,1969.43,1968.33,1968.33,1569
2024-02-08,1966.74,1966.74,1962.45,1962.45,8919
2024-02-09,1964.18,1967.12,1964.18,1967.12,3721
2024-02-12,1967.87,1967.87,1964.78,1964.78,2172
2024-02-13,1964.63,1964.63,1962.76,1962.76,2793
2024-02-14,1963.9,1964.71,1963.9,1964.71,6824
2024-02-15,1973.64,1973.64,1970.66,1970.66,6485
2024-02-16,1966.95,1966.95,1965.16,1965.16,1202
2024-02-19,1965,1965,1962.97,1962.97,3503
2024-02-20,1963.81,1965.86,1963.81,1965.86,5663
2024-02-21,1966.13,1967.25,1966.13,1967.25,4564
2024-02-22,1966.31,1970.37,1966.31,1970.37,5320
2024-02-23,1968.53,1973.56,1968.53,1973.56,1798
2024-02-26,1975.2,1975.2,1973.77,1973.77,10800
2024-02-27,1975.09,1975.09,1972.3,1972.3,5890
2024-02-28,1970.93,1971.34,1970.93,1971.34,4600
2024-02-29,1972.01,1972.01,1971.69,1971.69,3665
2024-03-01,1970.97,1974.61,1970.97,1974.61,2884
2024-03-04,1976.75,1976.95,1976.75,1976.95,1208
2024-03-05,1979.49,1979.49,1979.36,1979.36,720
2024-03-06,1976.36,1977.64,1976.36,1977.64,1581
2024-03-07,1975.79,1975.79,1974.78,1974.78,4096
2024-03-08,1976.98,1977.42,1976.98,1977.42,1171
2024-03-11,1977.84,1977.84,1974.61,1974.61,3642
2024-03-12,1974.38,1974.38,1972.39,1972.39,2052
2024-03-13,1972.07,1972.07,1969.83,1969.83,2685
2024-03-14,1968.95,1968.95,1967.31,1967.31,1737
2024-03-15,1967.48,1970.07,1967.48,1970.07,4052
2024-03-18,1968.46,1968.46,1964.09,1964.09,3591
2024-03-19,1963.88,1967.05,1963.88,1967.05,1473
2024-03-20,1969.12,1969.12,1967.42,1967.42,2481
2024-03-21,1969.92,1969.92,1967.49,1967.49,3752
2024-03-22,1966.82,1966.82,1963.78,1963.78,3442
2024-03-25,1963.78,1963.78,1961.34,1961.34,1274
2024-03-26,1961.37,1963.48,1961.37,1963.48,2250
2024-03-27,1966.88,1969.48,1966.88,1969.48,1434
2024-03-28,1968.53,1972.24,1968.53,1972.24,5560
2024-04-02,1973.16,1973.16,1968.91,1968.91,2160
2024-04-03,1969.74,1969.74,1969.28,1969.28,4359
2024-04-04,1972.06,1974.89,1972.06,1974.89,4952
2024-04-05,1974.8,1974.8,1971.15,1971.15,2210
2024-04-08,1965.55,1965.68,1965.55,1965.68,3331
2024-04-09,1965.7,1967.61,1965.7,1967.61,2557
2024-04-10,1967.37,1967.37,1963.5,1963.5,1768
2024-04-11,1961.97,1961.97,1959.88,1959.88,6039
2024-04-12,1962.09,1962.6,1962.09,1962.6,7750
2024-04-15,1960.68,1960.68,1957.1,1957.1,1853
2024-04-16,1952.06,1952.06,1950.95,1950.95,6548
2024-04-17,1951.88,1956.27,1951.88,1956.27,4979
2024-04-18,1959.5,1960.33,1959.5,1960.33,5802
2024-04-19,1961.18,1961.18,1954.42,1954.42,8373
2024-04-22,1954.88,1959.25,1954.88,1959.25,9008
2024-04-23,1960.08,1960.78,1960.08,1960.78,5005
2024-04-24,1961.39,1961.39,1961.27,1961.27,7656
2024-04-25,1963.4,1963.4,1956.64,1956.64,50001
2024-04-26,1957.37,1960.1,1957.37,1960.1,8299
2024-04-29,1962.16,1962.16,1961.57,1961.57,10055
2024-04-30,1962.51,1962.51,1962.45,1962.45,6009
2024-05-02,1966.59,1966.59,1965.44,1965.44,8150
2024-05-06,1970.4,1970.4,1970.17,1970.17,5508
2024-05-07,1971.57,1972.2,1971.57,1972.2,7048
2024-05-08,1971.63,1971.63,1971.16,1971.16,3417
2024-05-09,1970.08,1970.59,1970.08,1970.59,5033
2024-05-10,1973.23,1973.23,1971,1971,7098
2024-05-13,1969.35,1969.35,1968.58,1968.58,11452
2024-05-14,1968.95,1968.95,1966.42,1966.42,2777
2024-05-15,1966.5,1970.25,1966.5,1970.25,7513
2024-05-16,1972.09,1972.56,1972.09,1972.56,5271
2024-05-17,1971.64,1971.64,1971.29,1971.29,10147
2024-05-20,1971.06,1971.78,1971.06,1971.78,4776
2024-05-21,1972.66,1972.66,1972.03,1972.03,1797
2024-05-22,1969.59,1971.77,1969.59,1971.77,2640
2024-05-23,1971.99,1971.99,1967.19,1967.19,5122
2024-05-24,1968.12,1968.12,1962.52,1962.52,8514
2024-05-27,1963.04,1963.36,1963.04,1963.36,24057
2024-05-28,1963.71,1963.71,1963.18,1963.18,23282
2024-05-29,1963.72,1967.52,1963.72,1967.52,11977
2024-05-31,1970.12,1973.05,1970.12,1973.05,14975
2024-06-03,1975.18,1979.52,1975.18,1979.52,6542
2024-06-04,1980.41,1980.41,1980.36,1980.36,4004
2024-06-05,1978.2,1981.5,1978.2,1981.5,16440
2024-06-06,1982.3,1982.3,1978.94,1978.94,4008
2024-06-07,1980.1,1980.1,1977.04,1977.04,9085
2024-06-10,1972.18,1973.19,1972.18,1973.19,3679
2024-06-11,1975.2,1975.2,1974.32,1974.32,6214
2024-06-12,1974.43,1980.21,1974.43,1980.21,11643
2024-06-13,1977.76,1979.14,1977.76,1979.14,6024
2024-06-14,1977.41,1977.41,1977.13,1977.13,6189
2024-06-17,1975.29,1975.29,1974.43,1974.43,4867
2024-06-18,1975.13,1978.98,1975.13,1978.98,3345
2024-06-19,1980.34,1980.34,1979.43,1979.43,23458
2024-06-20,1978.86,1978.86,1978.58,1978.58,10525
2024-06-21,1982.73,1982.73,1981.7,1981.7,3084
2024-06-24,1982.62,1984.54,1982.62,1984.54,6684
2024-06-25,1984.93,1985.9,1984.93,1985.9,5277
2024-06-26,1985.25,1985.25,1984.38,1984.38,3687
2024-06-27,1983.22,1987.91,1983.22,1987.91,5201
2024-06-28,1986.58,1987,1986.58,1987,4034
2024-07-01,1985.17,1985.17,1983.61,1983.61,6036
2024-07-02,1983.58,1983.98,1983.58,1983.98,11186
2024-07-03,1985.51,1985.86,1985.51,1985.86,4625
2024-07-04,1984.91,1984.91,1980.14,1980.14,4953
2024-07-05,1976.09,1980.39,1976.09,1980.39,4916
2024-07-08,1980.44,1983.38,1980.44,1983.38,5545
2024-07-09,1983.66,1985.05,1983.66,1985.05,11053
2024-07-10,1987.81,1987.81,1986.98,1986.98,4561
2024-07-11,1989.11,1992.32,1989.11,1992.32,9284
2024-07-12,1991.95,1994.05,1991.95,1994.05,4966
2024-07-15,1995.24,1996.32,1995.24,1996.32,9911
2024-07-16,2000.78,2002.78,2000.78,2002.78,4592
2024-07-17,2005.85,2005.85,2003.63,2003.63,3106
2024-07-18,2003.79,2003.79,2001.57,2001.57,13819
2024-07-19,2001.55,2001.55,1998.19,1998.19,5547
2024-07-22,1998.78,1998.98,1998.78,1998.98,4380
2024-07-23,1998.99,1999.13,1998.99,1999.13,1694
2024-07-24,2000.84,2003.4,2000.84,2003.4,2842
2024-07-25,2004.04,2004.32,2004.04,2004.32,57516
2024-07-26,2001.94,2003.15,2001.94,2003.15,99018
2024-07-29,2003.84,2005.62,2003.84,2005.62,87870
2024-07-30,2006.37,2007.81,2006.37,2007.81,70036
2024-07-31,2010.2,2016.88,2010.2,2016.88,36551
2024-08-01,2018.86,2022.79,2018.86,2022.79,25392
2024-08-02,2025.84,2029.97,2025.84,2029.97,25203
2024-08-05,2037.24,2041.33,2037.24,2041.33,19373
2024-08-06,2039.11,2040.09,2039.11,2040.09,14766
2024-08-07,2035.17,2035.17,2034.4,2034.4,9110
2024-08-08,2036.71,2036.71,2032.51,2032.51,8771
2024-08-09,2034.33,2034.85,2034.33,2034.85,7371
2024-08-12,2030.13,2033.67,2030.13,2033.67,9310
2024-08-13,2034.73,2037.39,2034.73,2037.39,7954
2024-08-14,2040.91,2040.91,2038.83,2038.83,6463
2024-08-16,2034.67,2034.67,2029.31,2029.31,5756
2024-08-19,2029.04,2029.04,2025.31,2025.31,5865
2024-08-20,2025.74,2025.74,2025.26,2025.26,1791
2024-08-21,2031.79,2031.79,2031.74,2031.74,3222
2024-08-22,2031.53,2031.53,2031.07,2031.07,6010
2024-08-23,2031.08,2033.74,2031.08,2033.74,2698
2024-08-26,2034.07,2034.07,2033.83,2033.83,3722
2024-08-27,2033.15,2033.15,2030.85,2030.85,6566
2024-08-28,2030.79,2030.79,2030.43,2030.43,4860
2024-08-29,2018.77,2023.26,2018.77,2023.26,6313
2024-08-30,2025.89,2029.58,2025.89,2029.58,2419
2024-09-02,2027.46,2027.46,2025.92,2025.92,2653
2024-09-03,2028,2031.32,2028,2031.32,5611
2024-09-04,2033.61,2035.44,2033.61,2035.44,4005
2024-09-05,2037.84,2037.84,2037.65,2037.65,4925
2024-09-06,2039.78,2039.98,2039.78,2039.98,2499
2024-09-09,2038.91,2040.31,2038.91,2040.31,3310
2024-09-10,2039.37,2042.19,2039.37,2042.19,6604
2024-09-11,2044.91,2046.66,2044.91,2046.66,2239
2024-09-12,2046.21,2046.59,2046.21,2046.59,3760
2024-09-13,2047.63,2048.08,2047.63,2048.08,1993
2024-09-16,2048.24,2048.24,2047.51,2047.51,7058
2024-09-17,2047.88,2047.88,2046.71,2046.71,1622
2024-09-18,2046.36,2046.36,2045.78,2045.78,16614
2024-09-19,2047.95,2047.95,2047.39,2047.39,3441
2024-09-20,2046.87,2046.87,2043.8,2043.8,6814
2024-09-23,2045.08,2045.08,2043.27,2043.27,5134
2024-09-24,2042.66,2042.96,2042.66,2042.96,3254
2024-09-25,2044.6,2044.6,2043.7,2043.7,6343
2024-09-26,2047.02,2048.39,2047.02,2048.39,3552
2024-09-27,2052.81,2054.49,2052.81,2054.49,7011
2024-09-30,2054.09,2054.09,2051.83,2051.83,3133
2024-10-01,2052.26,2052.26,2050.68,2050.68,2267
2024-10-02,2047.07,2047.07,2045.57,2045.57,867
2024-10-03,2045.27,2045.51,2045.27,2045.51,2312
2024-10-04,2046.28,2046.28,2041.99,2041.99,3835
2024-10-07,2034.65,2034.65,2034.43,2034.43,5689
2024-10-08,2036.97,2036.97,2035.97,2035.97,3384
2024-10-09,2036.86,2036.86,2036.64,2036.64,2166
2024-10-10,2035.95,2035.95,2035.84,2035.84,8172
2024-10-11,2036.8,2036.8,2032.7,2032.7,2599
2024-10-14,2032.08,2032.08,2028.82,2028.82,1209
2024-10-15,2034.75,2035.28,2034.75,2035.28,9794
2024-10-16,2038.57,2038.57,2033.56,2033.56,1547
2024-10-17,2027.14,2027.91,2027.14,2027.91,2699
2024-10-18,2026.15,2030.86,2026.15,2030.86,1983
2024-10-21,2028.12,2028.12,2025.76,2025.76,2119
2024-10-22,2019.3,2022.9,2019.3,2022.9,4684
2024-10-23,2024.05,2024.05,2018.42,2018.42,19656
2024-10-24,2023.96,2023.96,2023.57,2023.57,12455
2024-10-25,2025.91,2025.91,2024.6,2024.6,3390
2024-10-28,2021.27,2023.4,2021.27,2023.4,11777
2024-10-29,2018.99,2018.99,2017.65,2017.65,14409
2024-10-30,2023.6,2023.6,2015.78,2015.78,9548
2024-10-31,2013.35,2015.28,2013.35,2015.28,4247
2024-11-04,2013.24,2025.53,2013.24,2025.53,20043
2024-11-05,2027.79,2028.47,2027.79,2028.47,2093
2024-11-06,2025.32,2025.32,2022.24,2022.24,6934
2024-11-07,2026.84,2031.75,2026.84,2031.75,4172
2024-11-08,2034.66,2034.76,2034.66,2034.76,11160
2024-11-12,2028.57,2029.36,2028.57,2029.36,2972
2024-11-13,2028.53,2028.85,2028.53,2028.85,2862
2024-11-14,2028.03,2030.79,2028.03,2030.79,1444
2024-11-15,2034.78,2034.78,2033.54,2033.54,6424
2024-11-18,2032.01,2033.92,2032.01,2033.92,11853
2024-11-19,2039.5,2039.5,2038.83,2038.83,6471
2024-11-20,2037.97,2041.97,2037.97,2041.97,2910
2024-11-21,2041.89,2046.02,2041.89,2046.02,7765
2024-11-22,2049.44,2049.44,2046.52,2046.52,2706
2024-11-25,2048.85,2048.85,2045.6,2045.6,6230
2024-11-26,2043.46,2043.46,2042.03,2042.03,15768
2024-11-27,2043.83,2043.83,2042.39,2042.39,3414
2024-11-28,2044.64,2045.54,2044.64,2045.54,6729
2024-11-29,2047.18,2051.58,2047.18,2051.58,1590
2024-12-02,2053.03,2053.03,2048.87,2048.87,4007
2024-12-03,2047.28,2049.5,2047.28,2049.5,2588
2024-12-04,2048.46,2048.46,2047.19,2047.19,897
2024-12-05,2044.06,2044.06,2041.34,2041.34,4996
2024-12-06,2037.59,2040.63,2037.59,2040.63,3396
2024-12-09,2041.67,2041.67,2040.82,2040.82,2252
2024-12-10,2040.2,2041.68,2040.2,2041.68,1395
2024-12-11,2040.35,2042.68,2040.35,2042.68,1461
2024-12-12,2041.62,2041.62,2041.07,2041.07,2169
2024-12-13,2036.01,2036.01,2035.66,2035.66,3944
2024-12-16,2035.16,2035.16,2034.76,2034.76,2266
2024-12-17,2032.9,2032.9,2030.66,2030.66,5754
2024-12-18,2028.71,2033.78,2028.71,2033.78,15175
2024-12-19,2030.78,2030.78,2027.58,2027.58,5591
2024-12-20,2029.12,2034.46,2029.12,2034.46,8171
2024-12-23,2033.56,2034.69,2033.56,2034.69,4051
2024-12-27,2033.11,2033.11,2032.5,2032.5,1683
2024-12-30,2032.1,2032.1,2031.94,2031.94,3408
2025-01-02,2034.56,2034.56,2032.91,2032.91,3317
2025-01-03,2030.74,2031.53,2030.74,2031.53,4379
2025-01-07,2029.46,2029.56,2029.46,2029.56,9291
2025-01-08,2029.79,2030.55,2029.79,2030.55,7166
2025-01-09,2032.03,2032.03,2031.14,2031.14,4980
2025-01-10,2027.46,2027.86,2027.46,2027.86,25488
2025-01-13,2026.97,2026.97,2025.37,2025.37,5956
2025-01-14,2025.27,2025.27,2021.99,2021.99,10661
2025-01-15,2023.63,2029.95,2023.63,2029.95,9002
2025-01-16,2028.07,2034.72,2028.07,2034.72,11070
2025-01-17,2034.74,2034.74,2033.45,2033.45,5921
2025-01-20,2031.68,2031.68,2031.45,2031.45,10700
2025-01-21,2033.2,2033.38,2033.2,2033.38,6442
2025-01-22,2034.62,2039.73,2034.62,2039.73,15728
2025-01-23,2040,2040,2036.98,2036.98,6961
2025-01-24,2038.09,2038.09,2035.95,2035.95,15760
2025-01-27,2038.44,2038.44,2037.5,2037.5,4299
2025-01-28,2036.99,2038.03,2036.99,2038.03,4994
2025-01-29,2039.69,2039.69,2039.27,2039.27,29749
2025-01-30,2041.74,2043.24,2041.74,2043.24,12680
2025-01-31,2043.42,2044.14,2043.42,2044.14,16879
2025-02-03,2041.17,2043.15,2041.17,2043.15,4376
2025-02-04,2042.03,2044.37,2042.03,2044.37,7651
2025-02-05,2046,2046,2045.73,2045.73,6878
2025-02-06,2043.32,2048.62,2043.32,2048.62,8819
2025-02-07,2049.27,2049.27,2048.32,2048.32,7592
2025-02-10,2047.06,2049.87,2047.06,2049.87,11123
2025-02-11,2046.71,2046.71,2045.2,2045.2,7885
2025-02-12,2043.73,2043.73,2040.11,2040.11,17090
2025-02-13,2046.37,2047.88,2046.37,2047.88,15033
2025-02-14,2047.22,2053.88,2047.22,2053.88,6996
2025-02-17,2051.64,2051.64,2049.98,2049.98,7130
2025-02-18,2048.99,2049.53,2048.99,2049.53,5029
2025-02-19,2047.27,2047.27,2047.01,2047.01,4042
2025-02-20,2050.37,2050.37,2047.11,2047.11,36173
2025-02-21,2048.32,2048.32,2048.25,2048.25,5927
2025-02-24,2050.11,2050.11,2048.71,2048.71,5664
2025-02-25,2051.33,2051.46,2051.33,2051.46,8047
2025-02-26,2052.94,2053.21,2052.94,2053.21,10291
2025-02-27,2053.78,2056.93,2053.78,2056.93,28761
2025-02-28,2059.04,2060.22,2059.04,2060.22,24178
2025-03-03,2056.27,2056.27,2055.64,2055.64,24023
2025-03-04,2056.98,2057.06,2056.98,2057.06,6849
2025-03-05,2052.45,2052.9,2052.45,2052.9,4808
2025-03-06,2049.79,2049.79,2049.51,2049.51,6623
2025-03-07,2051.19,2051.19,2049.18,2049.18,10666
2025-03-10,2050.16,2050.92,2050.16,2050.92,20774
2025-03-11,2049.81,2052.05,2049.81,2052.05,7855
2025-03-12,2052.16,2052.37,2052.16,2052.37,6494
2025-03-13,2051.52,2051.52,2051.52,2051.52,7350
2025-03-14,2052.45,2058.59,2052.45,2058.59,10248
2025-03-17,2061.14,2061.82,2061.14,2061.82,5592
2025-03-18,2059.55,2060.42,2059.55,2060.42,6294
2025-03-19,2061.78,2061.78,2059.99,2059.99,4516
2025-03-20,2062.57,2064.64,2062.57,2064.64,6324
2025-03-21,2066.1,2066.1,2065.21,2065.21,5862
2025-03-24,2063.73,2065.58,2063.73,2065.58,6236
2025-03-25,2063.67,2066.43,2063.67,2066.43,3560
2025-03-26,2070.04,2070.04,2067.79,2067.79,2671
2025-03-27,2070.07,2070.07,2067.16,2067.16,10753
2025-03-28,2069.28,2069.28,2068.88,2068.88,13920
2025-03-31,2072.26,2075.36,2072.26,2075.36,3620
2025-04-01,2078.18,2079.65,2078.18,2079.65,17499
2025-04-02,2078.8,2080.35,2078.8,2080.35,11859
2025-04-03,2084.64,2098.8,2084.64,2098.8,4954
2025-04-04,2113.82,2113.82,2113.16,2113.16,9935
2025-04-07,2122.7,2122.7,2112.42,2112.42,5241
2025-04-08,2111.34,2111.34,2107.47,2107.47,5373
2025-04-09,2104.11,2110.2,2104.11,2110.2,14924
2025-04-10,2111.62,2118.22,2111.62,2118.22,5745
2025-04-11,2116.82,2123.77,2116.82,2123.77,4534
2025-04-14,2122.01,2124.42,2122.01,2124.42,3720
2025-04-15,2124.05,2124.88,2124.05,2124.88,7314
2025-04-16,2127.53,2127.53,2125.39,2125.39,2569
2025-04-17,2122.68,2128.79,2122.68,2128.79,4806
2025-04-22,2129.28,2133.98,2129.28,2133.98,5647
2025-04-23,2131.51,2131.51,2127.34,2127.34,10024
2025-04-24,2129,2129,2126.84,2126.84,9525
2025-04-25,2125.57,2128.92,2125.57,2128.92,14680
2025-04-28,2126.54,2129.62,2126.54,2129.62,26420
2025-04-29,2131.98,2134.97,2131.98,2134.97,33704
2025-04-30,2136.57,2136.57,2134.74,2134.74,5270
2025-05-02,2133.59,2133.59,2133.52,2133.52,4067
2025-05-05,2132.53,2132.53,2127.01,2127.01,11027
2025-05-06,2128.23,2131.02,2128.23,2131.02,31249
2025-05-07,2133.3,2133.57,2133.3,2133.57,5345
2025-05-08,2131.42,2131.42,2125.28,2125.28,5422
2025-05-09,2122.67,2122.67,2121.44,2121.44,25072
2025-05-12,2115.84,2116.25,2115.84,2116.25,51558
2025-05-13,2114.91,2116.72,2114.91,2116.72,5646
2025-05-14,2116.2,2116.85,2116.2,2116.85,4716
2025-05-15,2117.96,2119.83,2117.96,2119.83,6435
2025-05-16,2122.39,2122.39,2118.83,2118.83,10612
2025-05-19,2110.98,2111.01,2110.98,2111.01,7174
2025-05-20,2115.05,2115.05,2114.79,2114.79,4098
2025-05-21,2115.48,2115.48,2115.13,2115.13,4739
2025-05-22,2114.37,2114.41,2114.37,2114.41,5435
2025-05-23,2115.66,2115.89,2115.66,2115.89,7644
2025-05-26,2114.66,2114.66,2114.17,2114.17,10298
2025-05-27,2117.82,2117.82,2115.4,2115.4,8335
2025-05-28,2114.63,2116.31,2114.63,2116.31,7437
2025-05-29,2117.2,2123.43,2117.2,2123.43,7426
2025-05-30,2128.48,2129.15,2128.48,2129.15,7575
2025-06-02,2119.88,2124.99,2119.88,2124.99,4635
2025-06-03,2127.99,2127.99,2123.02,2123.02,11624
2025-06-04,2120.49,2123.8,2120.49,2123.8,6792
2025-06-05,2122.97,2122.97,2122.77,2122.77,10473
2025-06-06,2119.75,2119.75,2116.66,2116.66,8751
2025-06-09,2117.28,2117.28,2113.65,2113.65,34851
2025-06-10,2116.08,2116.16,2116.08,2116.16,16128
2025-06-11,2114.47,2116.06,2114.47,2116.06,6722
2025-06-12,2119.05,2120.76,2119.05,2120.76,6947
2025-06-13,2117.17,2118.85,2117.17,2118.85,2154
2025-06-16,2116.1,2117.41,2116.1,2117.41,7775
2025-06-17,2116.51,2116.51,2116.41,2116.41,14814
2025-06-18,2115.75,2117.65,2115.75,2117.65,28694
2025-06-20,2117.53,2117.53,2115.36,2115.36,2309
2025-06-23,2112.63,2117.08,2112.63,2117.08,9523
2025-06-24,2123.48,2126.27,2123.48,2126.27,3331
2025-06-25,2128.07,2129.35,2128.07,2129.35,9402
2025-06-26,2132.52,2132.52,2131.64,2131.64,4476
2025-06-27,2129.88,2130.35,2129.88,2130.35,8240
2025-06-30,2133.7,2133.7,2132.65,2132.65,5412
2025-07-01,2136.91,2136.91,2135.1,2135.1,3905
2025-07-02,2134.01,2142.22,2134.01,2142.22,10083
2025-07-03,2143.75,2146.35,2143.75,2146.35,32448
2025-07-04,2148.86,2148.86,2148.31,2148.31,26320
2025-07-07,2148.49,2148.49,2145.09,2145.09,12310
2025-07-08,2143.74,2143.74,2142.29,2142.29,55780
2025-07-09,2142.16,2144.94,2142.16,2144.94,11616
2025-07-10,2146.33,2146.33,2145.78,2145.78,167958
2025-07-11,2146.07,2146.07,2146.07,2146.07,118073
2025-07-14,2146,2146,2145.04,2145.04,6205
2025-07-15,2145.74,2145.74,2144.94,2144.94,33390
2025-07-16,2142.74,2143.62,2142.74,2143.62,11360
2025-07-17,2143.01,2143.01,2142.79,2142.79,44896
2025-07-18,2141.89,2143.53,2141.89,2143.53,10795
2025-07-21,2146.28,2146.28,2145.27,2145.27,8114
2025-07-22,2144.56,2151.96,2144.56,2151.96,18689
2025-07-23,2150.49,2151.19,2150.49,2151.19,14425
2025-07-24,2148.89,2148.89,2148.73,2148.73,6160
2025-07-25,2147.52,2148.56,2147.52,2148.56,32633
2025-07-28,2150.62,2153.64,2150.62,2153.64,11026
2025-07-29,2155.79,2155.79,2155.15,2155.15,13654
2025-07-30,2154.95,2154.95,2153.15,2153.15,15725
2025-07-31,2153.42,2153.42,2149.63,2149.63,7327
2025-08-01,2147.31,2154.26,2147.31,2154.26,38593
2025-08-04,2151.77,2155.32,2151.77,2155.32,31552
2025-08-05,2156.53,2156.53,2155.16,2155.16,9774
2025-08-06,2154.45,2155.84,2154.45,2155.84,4086
2025-08-07,2155.41,2161.23,2155.41,2161.23,14028
2025-08-08,2159.26,2159.26,2158.55,2158.55,3509
2025-08-11,2161.52,2161.52,2160.56,2160.56,1880
2025-08-12,2159.76,2159.76,2159.68,2159.68,9366
2025-08-13,2162.52,2163.86,2162.52,2163.86,4682
2025-08-14,2166.31,2166.31,2163.68,2163.68,6334
2025-08-18,2163.28,2163.28,2161.2,2161.2,5978
2025-08-19,2160.25,2161.43,2160.25,2161.43,6201
2025-08-20,2160.82,2162.08,2160.82,2162.08,16756
2025-08-21,2162.01,2162.01,2161.61,2161.61,4078
2025-08-22,2161.01,2163.5,2161.01,2163.5,15956
2025-08-25,2162.88,2162.88,2162.56,2162.56,3518
2025-08-26,2162.89,2165.32,2162.89,2165.32,2858
2025-08-27,2165.17,2165.17,2163.25,2163.25,6645
2025-08-28,2164.6,2164.6,2159.6,2159.6,37431
2025-08-29,2157.39,2157.39,2156.7,2156.7,15920
2025-09-01,2154.58,2158.07,2154.58,2158.07,9255
2025-09-02,2156.38,2158.02,2156.38,2158.02,6120
2025-09-03,2157.6,2159.32,2157.6,2159.32,19213
2025-09-04,2158.6,2158.92,2158.6,2158.92,7695
2025-09-05,2161.16,2163.48,2161.16,2163.48,5389
2025-09-08,2163.37,2165.58,2163.37,2165.58,7161
2025-09-09,2165.37,2165.47,2165.37,2165.47,3214
2025-09-10,2163.72,2163.72,2162.91,2162.91,4621
2025-09-11,2162.57,2165.2,2162.57,2165.2,4648
2025-09-12,2164.45,2165.13,2164.45,2165.13,5628
2025-09-15,2165.33,2165.33,2164.98,2164.98,5239
2025-09-16,2165.67,2165.67,2164.82,2164.82,5957
2025-09-17,2165.3,2165.3,2164.6,2164.6,4832
2025-09-18,2164.66,2165.28,2164.66,2165.28,11528
2025-09-19,2164.74,2164.74,2163.77,2163.77,2933
2025-09-22,2164.08,2166.85,2164.08,2166.85,25599
2025-09-23,2166.86,2167.74,2166.86,2167.74,5249
2025-09-24,2168.17,2168.32,2168.17,2168.32,5103
2025-09-25,2168.26,2168.26,2166.11,2166.11,1985
2025-09-26,2164.54,2165.11,2164.54,2165.11,2838
2025-09-29,2165.89,2165.89,2165.27,2165.27,4022
2025-09-30,2166.69,2169.87,2166.69,2169.87,2453
2025-10-01,2168.71,2170.08,2168.71,2170.08,14920
2025-10-02,2170.06,2170.06,2169.77,2169.77,5943
2025-10-03,2169.98,2169.98,2169.51,2169.51,5747
2025-10-06,2168.61,2168.61,2167.81,2167.81,44847
2025-10-07,2167.3,2168.79,2167.3,2168.79,4565
2025-10-08,2170.57,2172.2,2170.57,2172.2,21176
2025-10-09,2172.53,2174.33,2172.53,2174.33,8483
2025-10-10,2175.39,2176.25,2175.39,2176.25,2427
2025-10-13,2176.93,2179.21,2176.93,2179.21,14933
2025-10-14,2180.48,2180.48,2180.05,2180.05,2672
2025-10-15,2181.38,2181.38,2180.14,2180.14,2795
2025-10-16,2182.33,2182.33,2180.9,2180.9,3528
2025-10-17,2184.83,2184.83,2181.83,2181.83,3592
2025-10-20,2182.09,2183.47,2182.09,2183.47,2634
2025-10-21,2185.41,2185.99,2185.41,2185.99,23632
2025-10-22,2187.02,2187.11,2187.02,2187.11,11016
2025-10-23,2186.64,2186.64,2184.74,2184.74,3465
2025-10-24,2183.31,2183.7,2183.31,2183.7,12544
2025-10-27,2183.9,2184.09,2183.9,2184.09,55258
2025-10-28,2185.41,2186.75,2185.41,2186.75,63895
2025-10-29,2187.21,2187.21,2186.98,2186.98,50441
2025-10-30,2184.93,2185.56,2184.93,2185.56,42584
2025-10-31,2185.48,2190.61,2185.48,2190.61,44478
2025-11-03,2191.95,2193,2191.95,2193,27070
2025-11-04,2193.42,2193.5,2193.42,2193.5,17291
2025-11-05,2194.01,2194.61,2194.01,2194.61,23097
2025-11-06,2194.23,2194.23,2193.13,2193.13,14784
2025-11-07,2190.67,2193.27,2190.67,2193.27,17926
2025-11-10,2192.6,2193.16,2192.6,2193.16,5217
2025-11-12,2192.78,2193.58,2192.78,2193.58,12857
2025-11-13,2195.14,2195.14,2195.03,2195.03,7998
2025-11-14,2193.87,2194.82,2193.87,2194.82,9302
2025-11-17,2195.58,2195.58,2194.97,2194.97,7697
2025-11-18,2196.8,2196.8,2195.94,2195.94,7451
2025-11-19,2195.61,2195.61,2193.96,2193.96,2383
2025-11-20,2193.83,2194.54,2193.83,2194.54,3099
2025-11-21,2195.45,2196.81,2195.45,2196.81,3345
2025-11-24,2198.77,2203.11,2198.77,2203.11,6191
2025-11-25,2203.68,2207.77,2203.68,2207.77,7996
2025-11-26,2206.85,2206.85,2205.62,2205.62,3992
2025-11-27,2207.36,2208.55,2207.36,2208.55,12686
2025-11-28,2209.24,2215.03,2209.24,2215.03,28256
2025-12-01,2212.82,2212.82,2212.05,2212.05,3714
2025-12-02,2211.95,2211.95,2211.81,2211.81,71383
2025-12-03,2212.6,2213.18,2212.6,2213.18,42273
2025-12-04,2214.35,2214.35,2213.85,2213.85,14135
2025-12-05,2213.05,2213.05,2213.05,2213.05,27368