Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1999-04-06,172.417,173.324,163.383,167.895,4178720
1999-04-07,167.895,168.802,164.299,166.083,2636627
1999-04-08,166.083,173.324,165.176,167.895,2700880
1999-04-09,172.417,172.417,166.083,167.009,3839726
1999-04-12,168.802,171.511,164.299,164.299,1634042
1999-04-13,165.176,168.802,164.299,165.176,2234486
1999-04-14,167.009,168.802,161.57,162.477,3008856
1999-04-15,164.299,171.511,163.383,168.802,1825698
1999-04-16,168.802,170.595,165.176,166.083,1833454
1999-04-19,170.595,171.511,167.895,169.698,1050218
1999-04-20,168.802,170.595,167.009,167.009,843056
1999-04-21,167.009,168.802,165.176,166.083,543943
1999-04-22,166.083,167.009,164.299,166.083,603764
1999-04-23,165.176,167.009,164.299,167.009,950515
1999-04-26,167.009,170.595,166.083,167.895,743351
1999-04-27,167.895,167.895,166.083,167.009,570530
1999-04-28,167.009,167.895,165.176,167.895,755538
1999-04-30,167.895,168.802,165.176,166.083,449776
1999-05-06,167.895,169.698,166.083,169.698,1355978
1999-05-07,171.511,173.324,169.698,169.698,2500364
1999-05-10,176.033,184.131,174.21,184.131,3572742
1999-05-11,180.545,180.545,172.417,174.21,1625180
1999-05-12,177.836,178.722,175.117,177.836,1474516
1999-05-13,179.629,179.629,174.21,176.91,831975
1999-05-14,178.722,178.722,173.324,173.324,1349333
1999-05-17,174.21,174.21,167.895,168.802,892908
1999-05-18,168.802,171.511,167.009,167.009,707901
1999-05-19,167.009,167.009,158.861,159.787,1132198
1999-05-20,162.477,164.299,157.965,162.477,1105610
1999-05-21,161.57,169.698,157.965,168.802,1483381
1999-05-24,173.324,175.117,162.477,167.895,1338252
1999-05-25,163.383,168.802,162.477,168.802,546158
1999-05-26,167.009,171.511,164.299,171.511,658048
1999-05-27,171.511,173.324,163.383,167.009,1024739
1999-05-28,162.477,163.383,158.861,161.57,701252
1999-05-31,160.674,164.299,158.861,164.299,561666
1999-06-01,164.299,165.176,161.57,165.176,648080
1999-06-02,165.176,168.802,164.299,167.009,798744
1999-06-03,165.176,166.083,163.383,164.299,373336
1999-06-04,165.176,166.083,163.383,163.383,417652
1999-06-07,167.009,170.595,165.176,167.009,471935
1999-06-08,167.895,168.802,167.009,167.895,362260
1999-06-09,167.009,170.595,166.083,168.802,666911
1999-06-10,168.802,175.117,168.802,173.324,2195714
1999-06-11,168.802,176.033,167.009,167.009,5042827
1999-06-14,171.511,173.324,170.595,171.511,1050218
1999-06-15,173.324,175.117,168.802,168.802,1048003
1999-06-16,170.595,175.117,169.698,174.21,1074591
1999-06-17,176.033,177.836,174.21,174.21,2092685
1999-06-18,178.722,184.131,176.91,177.836,3740022
1999-06-21,180.545,182.318,176.91,177.836,1647339
1999-06-22,177.836,179.629,174.21,175.117,974887
1999-06-23,174.21,176.033,173.324,173.324,656939
1999-06-24,173.324,175.117,171.511,174.21,505167
1999-06-25,171.511,175.117,170.595,170.595,641433
1999-06-28,171.511,173.324,171.511,173.324,374444
1999-06-29,173.324,174.21,170.595,174.21,415435
1999-06-30,173.324,176.91,170.595,172.417,1097855
1999-07-01,176.033,176.033,170.595,170.595,1008121
1999-07-02,173.324,179.629,171.511,177.836,1751473
1999-07-05,179.629,182.318,177.836,181.432,2308711
1999-07-06,182.318,183.254,178.722,179.629,1496671
1999-07-07,179.629,180.545,177.836,178.722,1264032
1999-07-08,178.722,179.629,177.836,178.722,796526
1999-07-09,176.91,180.545,176.033,176.91,1403616
1999-07-12,180.545,198.574,179.629,198.574,8618892
1999-07-13,201.303,212.12,200.397,211.214,13716003
1999-07-14,216.642,222.967,211.214,212.12,7694964
1999-07-15,203.106,207.618,199.49,202.18,1896599
1999-07-16,207.618,209.401,203.106,203.106,2572374
1999-07-19,207.618,209.401,204.002,206.702,1402507
1999-07-21,204.919,224.75,204.002,223.873,3797631
1999-07-22,222.967,223.873,206.702,209.401,2407308
1999-07-23,204.002,216.642,204.002,213.027,1735965
1999-07-26,213.027,214.839,205.815,205.815,507383
1999-07-27,203.106,204.919,195.884,199.49,1170972
1999-07-28,199.49,199.49,194.072,194.072,858562
1999-07-29,197.677,200.397,192.259,196.771,1044681
1999-07-30,203.106,203.106,195.884,198.574,703469
1999-08-02,194.988,197.677,194.988,194.988,476365
1999-08-03,195.884,198.574,189.579,192.259,1019201
1999-08-04,193.165,193.165,185.954,187.757,712334
1999-08-05,187.757,188.643,177.836,181.432,1698301
1999-08-06,183.254,185.077,178.722,178.722,652507
1999-08-09,185.077,185.954,178.722,180.545,604874
1999-08-10,186.84,186.84,178.722,180.545,670236
1999-08-11,178.722,181.432,177.836,178.722,497414
1999-08-12,180.545,182.318,176.91,180.545,599334
1999-08-13,180.545,180.545,178.722,178.722,919496
1999-08-16,182.318,188.643,179.629,188.643,675776
1999-08-17,186.84,194.072,185.954,193.165,675776
1999-08-18,194.072,194.988,185.954,186.84,352289
1999-08-19,184.131,192.259,184.131,188.643,316837
1999-08-20,187.757,194.072,187.757,189.579,562774
1999-08-23,194.072,194.988,189.579,193.165,598227
1999-08-24,194.988,230.189,194.988,216.642,5628867
1999-08-25,216.642,220.248,210.327,220.248,3435370
1999-08-26,218.455,220.248,209.401,210.327,1671711
1999-08-27,209.401,210.327,203.106,205.815,790987
1999-08-30,204.002,208.524,204.002,205.815,776584
1999-08-31,207.618,207.618,194.072,194.072,933897
1999-09-01,198.574,204.002,195.884,202.18,864104
1999-09-02,200.397,201.303,194.988,195.884,438700
1999-09-03,195.884,202.18,195.884,198.574,763293
1999-09-06,198.574,204.002,197.677,201.303,1213069
1999-09-07,201.303,202.18,198.574,198.574,545049
1999-09-08,198.574,198.574,193.165,194.072,997045
1999-09-09,196.771,200.397,192.259,196.771,515139
1999-09-10,196.771,202.18,194.072,195.884,2371857
1999-09-13,199.49,199.49,194.988,195.884,643647
1999-09-14,194.988,198.574,191.382,196.771,732273
1999-09-16,191.382,192.259,184.131,185.077,1289510
1999-09-17,185.077,193.165,183.254,193.165,888474
1999-09-20,193.165,193.165,190.456,192.259,654725
1999-09-21,187.757,196.771,186.84,196.771,755538
1999-09-22,194.988,204.002,191.382,194.072,1628506
1999-09-24,193.165,193.165,183.254,185.077,901769
1999-09-27,189.579,194.072,187.757,188.643,726733
1999-09-28,197.677,200.397,194.988,195.884,591581
1999-09-29,195.884,196.771,191.382,194.988,543943
1999-09-30,203.106,207.618,198.574,207.618,1483381
1999-10-01,203.106,206.702,194.988,198.574,663587
1999-10-04,203.106,203.106,195.884,198.574,346750
1999-10-05,199.49,216.642,199.49,205.815,3108561
1999-10-06,206.702,207.618,202.18,203.106,487444
1999-10-07,207.618,213.027,203.106,211.214,947191
1999-10-08,212.12,213.027,203.106,207.618,1014768
1999-10-12,207.618,208.524,204.002,204.002,466394
1999-10-13,199.49,201.303,196.771,198.574,607088
1999-10-14,198.574,203.106,198.574,198.574,300219
1999-10-15,203.106,206.702,199.49,200.397,716763
1999-10-18,198.574,203.106,196.771,198.574,695715
1999-10-19,198.574,201.303,194.072,194.988,671342
1999-10-20,194.988,200.397,194.988,200.397,485228
1999-10-21,195.884,199.49,194.072,196.771,621491
1999-10-22,198.574,204.002,197.677,199.49,937221
1999-10-25,203.106,204.002,190.456,194.072,1357088
1999-10-26,194.072,201.303,194.072,197.677,697932
1999-10-27,194.072,195.884,191.382,194.988,294681
1999-10-28,194.988,196.771,189.579,190.456,316837
1999-10-29,194.072,204.002,189.579,204.002,823116
1999-11-01,201.303,202.18,194.988,196.771,353395
1999-11-02,194.072,198.574,194.072,198.574,173927
1999-11-04,197.677,203.106,194.072,194.988,401032
1999-11-05,194.988,195.884,192.259,194.072,738918
1999-11-08,196.771,196.771,187.757,190.456,773262
1999-11-09,189.579,191.382,185.954,186.84,574960
1999-11-10,185.954,186.84,183.254,184.131,695715
1999-11-11,183.254,184.131,167.895,167.895,1044681
1999-11-12,168.802,179.629,167.895,173.324,1692758
1999-11-15,177.836,177.836,167.895,167.895,929465
1999-11-16,168.802,170.595,162.477,162.477,941652
1999-11-17,171.511,189.579,171.511,187.757,1052435
1999-11-18,178.722,183.254,176.033,180.545,624813
1999-11-19,189.579,189.579,176.033,176.033,600443
1999-11-22,171.511,185.077,170.595,182.318,744459
1999-11-24,173.324,185.077,173.324,183.254,876292
1999-11-25,175.117,177.836,174.21,176.91,422082
1999-11-26,177.836,179.629,174.21,179.629,320163
1999-11-29,178.722,182.318,177.836,179.629,192761
1999-11-30,178.722,179.629,176.033,179.629,326809
1999-12-01,176.91,182.318,176.91,176.91,668020
1999-12-02,177.836,181.432,176.91,176.91,840839
1999-12-03,180.545,181.432,174.21,174.21,583825
1999-12-06,174.21,175.117,172.417,172.417,244830
1999-12-07,172.417,176.033,171.511,171.511,229321
1999-12-08,171.511,176.033,169.698,169.698,500737
1999-12-09,173.324,173.324,165.176,167.895,763293
1999-12-10,167.895,170.595,166.083,167.009,2899182
1999-12-13,167.009,167.009,158.861,158.861,442022
1999-12-14,158.861,161.57,157.068,158.861,1026955
1999-12-15,164.299,164.299,156.162,156.162,1132198
1999-12-16,157.965,162.477,157.068,158.861,490766
1999-12-17,157.965,159.787,152.517,152.517,745566
1999-12-20,156.162,161.57,155.265,161.57,344534
1999-12-21,157.965,157.965,153.472,153.472,340105
1999-12-22,157.965,157.965,153.472,154.349,295789
1999-12-24,155.265,157.965,154.349,155.265,235966
1999-12-27,155.265,157.068,154.349,157.068,179466
1999-12-28,157.068,157.068,153.472,154.349,397711
1999-12-29,149.837,152.517,147.137,148.95,538402
1999-12-30,139.926,148.014,139.926,141.729,501846
2000-01-04,142.606,148.95,141.729,141.729,327915
2000-01-05,148.014,153.472,140.832,141.729,705684
2000-01-06,150.773,153.472,146.231,147.137,455317
2000-01-07,146.231,152.517,145.335,152.517,714546
2000-01-11,157.068,157.068,149.837,151.659,454210
2000-01-12,148.95,156.162,148.95,148.95,755538
2000-01-13,149.837,167.009,149.837,159.787,1442390
2000-01-14,166.083,167.895,158.861,167.895,2128136
2000-01-17,176.91,177.836,170.595,170.595,1201992
2000-01-18,170.595,171.511,167.009,169.698,504062
2000-01-19,172.417,176.91,172.417,172.417,1279539
2000-01-20,171.511,181.432,171.511,181.432,1484487
2000-01-21,176.91,182.318,173.324,174.21,1336039
2000-01-24,170.595,173.324,167.895,168.802,561666
2000-01-25,168.802,176.91,167.009,169.698,706794
2000-01-26,169.698,169.698,157.965,157.965,581608
2000-01-27,165.176,167.009,161.57,164.299,525108
2000-01-28,162.477,166.083,157.965,157.965,761078
2000-01-31,162.477,167.895,159.787,167.895,473043
2000-02-01,170.595,171.511,160.674,169.698,426514
2000-02-02,171.511,171.511,158.861,158.861,702362
2000-02-03,162.477,167.009,160.674,165.176,609305
2000-02-04,161.57,164.299,157.965,157.965,1344902
2000-02-07,159.787,160.674,155.265,160.674,741136
2000-02-08,156.162,165.176,156.162,165.176,590472
2000-02-09,165.176,166.083,161.57,165.176,248153
2000-02-10,160.674,165.176,160.674,162.477,574960
2000-02-14,164.299,165.176,159.787,160.674,550588
2000-02-15,159.787,161.57,148.95,151.659,1090104
2000-02-16,156.162,157.068,149.837,151.659,951624
2000-02-17,157.965,157.965,151.659,153.472,424298
2000-02-18,149.837,153.472,146.231,146.231,1340470
2000-02-21,146.231,147.137,142.606,144.438,611522
2000-02-22,143.502,145.335,142.606,142.606,738918
2000-02-23,145.335,146.231,144.438,144.438,387738
2000-02-24,144.438,147.137,143.502,144.438,509600
2000-02-25,144.438,146.231,142.606,143.502,840839
2000-02-28,142.606,143.502,139.01,139.01,1177621
2000-02-29,140.832,148.95,139.926,148.95,848596
2000-03-01,148.95,152.517,148.014,149.837,655834
2000-03-02,148.014,168.802,148.014,168.802,2477101
2000-03-03,164.299,167.009,152.517,161.57,1103394
2000-03-06,160.674,161.57,157.965,157.965,672450
2000-03-07,161.57,166.083,158.861,166.083,857459
2000-03-08,161.57,164.299,157.965,160.674,662481
2000-03-09,160.674,164.299,159.787,162.477,485228
2000-03-10,167.009,167.009,160.674,164.299,2598961
2000-03-13,164.299,167.009,162.477,167.009,879614
2000-03-14,162.477,166.083,159.787,165.176,625923
2000-03-15,157.965,166.083,152.517,166.083,957162
2000-03-16,166.083,167.009,158.861,158.861,1159894
2000-03-17,162.477,162.477,159.787,162.477,818684
2000-03-21,162.477,162.477,159.787,160.674,896231
2000-03-22,161.57,162.477,160.674,160.674,1123335
2000-03-23,161.57,164.299,161.57,164.299,906204
2000-03-24,164.299,164.299,159.787,160.674,1172082
2000-03-27,162.477,166.083,161.57,166.083,1656201
2000-03-28,167.009,167.009,162.477,164.299,949409
2000-03-29,167.009,168.802,163.383,166.083,1297264
2000-03-30,164.299,165.176,161.57,161.57,481904
2000-03-31,163.383,166.083,160.674,161.57,682421
2000-04-03,161.57,175.117,161.57,168.802,1465654
2000-04-04,171.511,173.324,166.083,171.511,1158788
2000-04-05,171.511,173.324,169.698,171.511,683529
2000-04-06,171.511,172.417,169.698,169.698,910632
2000-04-07,171.511,171.511,167.009,167.895,749998
2000-04-10,167.895,169.698,166.083,169.698,629245
2000-04-11,167.895,169.698,165.176,166.083,564991
2000-04-12,166.083,170.595,164.299,169.698,929465
2000-04-13,169.698,171.511,167.895,170.595,712334
2000-04-14,167.895,171.511,167.895,171.511,1521048
2000-04-17,157.965,169.698,156.162,161.57,1549848
2000-04-18,162.477,166.083,157.965,160.674,1200883
2000-04-19,158.861,162.477,156.162,161.57,1125551
2000-04-20,157.068,160.674,153.472,153.472,1324961
2000-04-21,157.965,157.965,139.01,139.01,2624440
2000-04-24,148.014,155.265,148.014,151.659,2546893
2000-04-25,155.265,156.162,148.95,149.837,1577545
2000-04-26,150.773,152.517,146.231,147.137,1855609
2000-04-27,147.137,148.95,146.231,147.137,1072378
2000-04-28,145.335,147.137,140.832,143.502,2718607
2000-05-01,144.438,147.137,142.606,146.231,1157677
2000-05-02,149.837,149.837,143.502,148.014,2078282
2000-05-08,150.773,153.472,150.773,151.659,1321637
2000-05-09,153.472,157.068,152.517,156.162,1585298
2000-05-10,156.162,157.068,154.349,156.162,1763658
2000-05-11,156.162,157.068,152.517,154.349,1348226
2000-05-12,154.349,157.965,154.349,157.965,1915430
2000-05-15,157.965,160.674,157.965,159.787,1038033
2000-05-16,159.787,159.787,157.068,158.861,774370
2000-05-17,157.965,160.674,157.068,159.787,942760
2000-05-18,159.787,159.787,156.162,157.965,567205
2000-05-19,157.068,160.674,156.162,160.674,1141061
2000-05-22,159.787,162.477,159.787,161.57,1083456
2000-05-23,161.57,162.477,159.787,162.477,1152140
2000-05-24,158.861,161.57,157.965,160.674,783233
2000-05-25,158.861,162.477,158.861,162.477,639215
2000-05-26,161.57,162.477,157.965,162.477,772153
2000-05-29,162.477,162.477,159.787,161.57,663587
2000-05-30,160.674,161.57,157.965,160.674,628137
2000-05-31,160.674,160.674,157.068,157.068,699040
2000-06-01,157.965,160.674,157.068,160.674,547265
2000-06-02,160.674,160.674,157.965,158.861,633675
2000-06-05,158.861,159.787,157.068,159.787,624813
2000-06-06,158.861,159.787,157.965,159.787,699040
2000-06-07,159.787,165.176,159.787,164.299,2173555
2000-06-08,165.176,171.511,165.176,170.595,4389209
2000-06-09,166.083,171.511,166.083,171.511,2721929
2000-06-12,172.417,175.117,170.595,175.117,2615581
2000-06-13,176.033,176.033,172.417,174.21,1607455
2000-06-14,172.417,174.21,167.895,170.595,1103394
2000-06-15,170.595,170.595,165.176,165.176,1117795
2000-06-16,163.383,170.595,163.383,170.595,761078
2000-06-19,166.083,169.698,164.299,166.083,728950
2000-06-20,166.083,167.895,161.57,162.477,1570897
2000-06-21,165.176,165.176,162.477,164.299,454210
2000-06-22,162.477,163.383,159.787,162.477,969348
2000-06-23,162.477,164.299,159.787,162.477,959375
2000-06-26,162.477,162.477,160.674,161.57,430943
2000-06-27,163.383,167.895,163.383,167.009,703469
2000-06-28,168.802,170.595,166.083,169.698,1521048
2000-06-29,168.802,168.802,167.009,167.009,690175
2000-06-30,170.595,176.033,168.802,175.117,2504797
2000-07-03,177.836,185.077,177.836,184.131,5931303
2000-07-04,184.131,185.077,176.91,176.91,2635521
2000-07-05,178.722,180.545,176.91,180.545,1041354
2000-07-06,178.722,182.318,176.91,182.318,1341579
2000-07-07,182.318,185.077,180.545,183.254,1824591
2000-07-10,184.131,185.954,177.836,177.836,2535815
2000-07-11,180.545,182.318,178.722,181.432,1151032
2000-07-12,181.432,183.254,179.629,179.629,992612
2000-07-13,179.629,180.545,175.117,180.545,1390321
2000-07-14,176.91,179.629,176.91,178.722,838625
2000-07-17,178.722,181.432,178.722,179.629,855243
2000-07-18,180.545,181.432,176.91,177.836,1663955
2000-07-19,176.033,180.545,176.033,179.629,1240767
2000-07-21,176.91,178.722,169.698,177.836,1286186
2000-07-24,176.91,176.91,170.595,176.033,815359
2000-07-25,175.117,175.117,170.595,170.595,672450
2000-07-26,176.033,176.033,171.511,173.324,851916
2000-07-27,171.511,171.511,168.802,168.802,707901
2000-07-28,167.009,169.698,163.383,163.383,1011447
2000-07-31,165.176,167.009,163.383,166.083,880721
2000-08-01,166.083,167.009,163.383,163.383,985965
2000-08-02,164.299,166.083,164.299,165.176,668020
2000-08-03,165.176,165.176,163.383,164.299,690175
2000-08-04,166.083,169.698,164.299,167.895,918390
2000-08-07,167.895,168.802,164.299,166.083,671342
2000-08-08,166.083,167.009,164.299,164.299,604874
2000-08-09,167.009,175.117,165.176,168.802,1631827
2000-08-10,171.511,175.117,168.802,173.324,1223039
2000-08-11,171.511,174.21,171.511,172.417,1158788
2000-08-14,171.511,173.324,170.595,172.417,970456
2000-08-15,172.417,173.324,167.009,168.802,797635
2000-08-16,169.698,171.511,169.698,170.595,502951
2000-08-17,167.895,168.802,167.895,168.802,243720
2000-08-18,171.511,173.324,171.511,173.324,625923
2000-08-21,170.595,172.417,165.176,171.511,859673
2000-08-22,173.324,174.21,170.595,173.324,849702
2000-08-23,173.324,174.21,169.698,172.417,1182052
2000-08-24,172.417,174.21,166.083,168.802,1380354
2000-08-25,170.595,175.117,169.698,175.117,1183159
2000-08-28,175.117,178.722,171.511,172.417,579393
2000-08-29,171.511,175.117,170.595,171.511,445346
2000-08-30,171.511,171.511,167.009,168.802,844162
2000-08-31,169.698,170.595,167.895,170.595,442022
2000-09-01,167.895,169.698,167.895,168.802,721196
2000-09-04,169.698,170.595,168.802,168.802,332348
2000-09-05,170.595,171.511,167.895,168.802,571638
2000-09-06,170.595,171.511,167.009,170.595,726733
2000-09-07,168.802,170.595,167.895,168.802,475257
2000-09-08,169.698,171.511,168.802,169.698,1747044
2000-09-11,174.21,174.21,168.802,168.802,768833
2000-09-12,167.009,171.511,167.009,171.511,1102288
2000-09-13,167.895,171.511,166.083,168.802,619274
2000-09-14,167.895,168.802,166.083,167.009,675776
2000-09-18,165.176,168.802,163.383,165.176,508492
2000-09-19,161.57,167.009,161.57,167.009,401032
2000-09-20,167.009,168.802,166.083,166.083,475257
2000-09-21,166.083,167.895,165.176,167.009,395494
2000-09-22,166.083,168.802,164.299,168.802,1131089
2000-09-25,167.009,171.511,163.383,163.383,984858
2000-09-26,166.083,167.009,163.383,163.383,666911
2000-09-27,163.383,165.176,162.477,162.477,442022
2000-09-28,165.176,165.176,162.477,163.383,338995
2000-09-29,163.383,166.083,162.477,166.083,455317
2000-10-02,162.477,162.477,159.787,161.57,497414
2000-10-03,162.477,163.383,159.787,161.57,459749
2000-10-04,160.674,163.383,158.861,160.674,905094
2000-10-05,162.477,163.383,161.57,163.383,609305
2000-10-06,163.383,163.383,159.787,161.57,373336
2000-10-10,160.674,161.57,158.861,159.787,209379
2000-10-11,157.965,159.787,157.965,159.787,317946
2000-10-12,159.787,159.787,155.265,157.068,347858
2000-10-13,154.349,159.787,153.472,159.787,930572
2000-10-16,156.162,158.861,155.265,157.068,509600
2000-10-17,157.068,159.787,156.162,156.162,608195
2000-10-18,157.965,157.965,150.773,152.517,485228
2000-10-19,151.659,154.349,150.773,152.517,412112
2000-10-20,154.349,155.265,152.517,155.265,613736
2000-10-23,155.265,155.265,151.659,152.517,322377
2000-10-24,151.659,152.517,150.773,152.517,411004
2000-10-25,152.517,156.162,151.659,156.162,335672
2000-10-26,153.472,156.162,151.659,156.162,787666
2000-10-27,152.517,157.068,150.773,151.659,905094
2000-10-30,153.472,153.472,149.837,150.773,631461
2000-10-31,154.349,161.57,153.472,161.57,1593054
2000-11-01,161.57,161.57,155.265,159.787,404357
2000-11-02,159.787,161.57,157.068,161.57,639215
2000-11-06,160.674,162.477,158.861,162.477,556128
2000-11-07,164.299,164.299,160.674,162.477,659158
2000-11-08,161.57,162.477,160.674,162.477,449776
2000-11-09,162.477,165.176,157.965,158.861,1256276
2000-11-10,160.674,163.383,160.674,161.57,957162
2000-11-13,159.787,159.787,156.162,159.787,489660
2000-11-14,160.674,160.674,156.162,158.861,419868
2000-11-15,158.861,159.787,156.162,157.965,571638
2000-11-16,157.965,158.861,153.472,155.265,1217499
2000-11-17,156.162,157.965,155.265,156.162,477472
2000-11-20,157.965,157.965,155.265,157.068,279172
2000-11-21,157.068,157.965,154.349,157.965,515139
2000-11-22,157.068,157.965,156.162,157.965,194976
2000-11-24,157.068,157.965,154.349,157.965,638106
2000-11-27,157.965,157.965,156.162,157.068,558344
2000-11-28,157.068,157.068,155.265,156.162,445346
2000-11-29,157.068,157.068,155.265,156.162,282497
2000-11-30,156.162,163.383,156.162,161.57,980427
2000-12-01,161.57,170.595,161.57,167.009,1977471
2000-12-04,175.117,175.117,167.009,170.595,933897
2000-12-05,167.895,167.895,164.299,165.176,1289510
2000-12-06,168.802,169.698,162.477,162.477,1004798
2000-12-07,162.477,163.383,161.57,161.57,806497
2000-12-08,161.57,166.083,161.57,165.176,2783968
2000-12-11,167.009,171.511,167.009,167.895,1065729
2000-12-12,171.511,172.417,170.595,171.511,1085670
2000-12-13,170.595,170.595,163.383,169.698,594902
2000-12-14,167.009,169.698,166.083,166.083,365582
2000-12-15,166.083,166.083,162.477,162.477,276960
2000-12-18,162.477,164.299,158.861,161.57,457532
2000-12-19,161.57,165.176,160.674,165.176,511816
2000-12-20,157.965,162.477,157.965,160.674,533970
2000-12-21,157.965,165.176,153.472,165.176,826439
2000-12-22,156.162,160.674,155.265,157.068,490766
2000-12-25,162.477,162.477,160.674,161.57,269201
2000-12-26,161.57,163.383,158.861,162.477,387738
2000-12-27,161.57,163.383,160.674,163.383,654725
2000-12-28,161.57,163.383,160.674,163.383,271419
2000-12-29,161.57,162.477,158.861,160.674,211593
2001-01-04,159.787,162.477,155.265,160.674,405465
2001-01-05,162.477,162.477,156.162,157.965,379985
2001-01-09,157.965,158.861,155.265,156.162,209379
2001-01-10,156.162,157.068,153.472,156.162,404357
2001-01-11,157.965,157.965,151.659,156.162,630354
2001-01-12,154.349,156.162,150.773,152.517,1363735
2001-01-15,154.349,154.349,151.659,151.659,517352
2001-01-16,151.659,153.472,151.659,153.472,259230
2001-01-17,153.472,154.349,150.773,151.659,563884
2001-01-18,153.472,153.472,149.837,153.472,919496
2001-01-19,153.472,154.349,151.659,151.659,510709
2001-01-22,153.472,154.349,151.659,153.472,477472
2001-01-23,153.472,157.965,152.517,157.068,685743
2001-01-24,157.965,157.965,154.349,154.349,365582
2001-01-25,155.265,155.265,153.472,153.472,189438
2001-01-26,153.472,155.265,152.517,153.472,479690
2001-01-29,154.349,157.965,154.349,157.068,500737
2001-01-30,159.787,159.787,156.162,157.068,245936
2001-01-31,157.965,157.965,156.162,157.068,196085
2001-02-01,157.068,159.787,156.162,157.965,357827
2001-02-02,158.861,159.787,157.068,157.068,304653
2001-02-05,157.965,161.57,155.265,160.674,684638
2001-02-06,158.861,160.674,158.861,158.861,212702
2001-02-07,158.861,160.674,158.861,160.674,228213
2001-02-08,160.674,160.674,156.162,159.787,317946
2001-02-09,160.674,164.299,159.787,164.299,1179835
2001-02-13,162.477,163.383,162.477,162.477,252583
2001-02-14,164.299,165.176,162.477,163.383,624813
2001-02-15,163.383,165.176,162.477,163.383,797635
2001-02-16,166.083,166.083,162.477,164.299,619274
2001-02-19,164.299,166.083,162.477,165.176,364473
2001-02-20,166.083,167.009,163.383,164.299,570530
2001-02-21,164.299,165.176,163.383,163.383,265878
2001-02-22,164.299,165.176,162.477,163.383,419868
2001-02-23,165.176,166.083,163.383,165.176,664695
2001-02-26,167.009,173.324,166.083,170.595,1063512
2001-02-27,170.595,176.91,170.595,175.117,1649555
2001-02-28,176.91,180.545,175.117,177.836,2790616
2001-03-01,177.836,178.722,173.324,177.836,2020677
2001-03-02,177.836,178.722,170.595,170.595,1503321
2001-03-05,170.595,176.033,168.802,172.417,807607
2001-03-06,171.511,174.21,170.595,171.511,710117
2001-03-07,173.324,176.033,171.511,171.511,576069
2001-03-08,171.511,173.324,169.698,171.511,645863
2001-03-09,168.802,174.21,168.802,173.324,2387365
2001-03-12,174.21,174.21,168.802,170.595,1085670
2001-03-13,168.802,172.417,167.009,172.417,900663
2001-03-14,168.802,170.595,163.383,167.009,756646
2001-03-15,165.176,172.417,160.674,172.417,762184
2001-03-16,171.511,172.417,167.009,167.009,603764
2001-03-19,171.511,175.117,169.698,174.21,927253
2001-03-21,176.91,180.545,173.324,179.629,1481163
2001-03-22,179.629,193.165,177.836,192.259,4656196
2001-03-23,190.456,190.456,185.077,189.579,1979687
2001-03-26,190.456,192.259,186.84,191.382,1296158
2001-03-27,190.456,190.456,184.131,184.131,921708
2001-03-28,185.954,187.757,183.254,183.254,494088
2001-03-29,185.077,189.579,183.254,185.954,1208638
2001-03-30,185.954,187.757,179.629,179.629,810929
2001-04-02,181.432,188.643,179.629,183.254,1079024
2001-04-03,186.84,191.382,186.84,189.579,2371857
2001-04-04,190.456,195.884,187.757,194.072,2351914
2001-04-05,197.677,200.397,194.988,195.884,3547263
2001-04-06,198.574,204.002,194.988,198.574,3942756
2001-04-09,197.677,198.574,192.259,194.072,1380354
2001-04-10,194.988,196.771,192.259,194.072,1127766
2001-04-11,198.574,199.49,194.072,197.677,1076807
2001-04-12,198.574,198.574,194.988,195.884,659158
2001-04-13,197.677,201.303,196.771,198.574,1858932
2001-04-16,200.397,210.327,199.49,208.524,5040610
2001-04-17,207.618,214.839,205.815,206.702,4585295
2001-04-18,209.401,214.839,206.702,214.839,3036552
2001-04-19,212.12,212.12,207.618,208.524,1444605
2001-04-20,211.214,213.027,207.618,211.214,1412476
2001-04-23,212.12,213.923,209.401,210.327,1092317
2001-04-24,210.327,216.642,208.524,215.746,2710850
2001-04-25,215.746,222.051,215.746,221.164,5109297
2001-04-26,222.967,227.479,222.967,225.676,4734852
2001-04-27,224.75,225.676,216.642,217.549,1866687
2001-05-01,219.332,220.248,216.642,218.455,1802433
2001-05-02,222.967,222.967,213.923,218.455,1876657
2001-05-07,213.923,213.923,205.815,205.815,2278800
2001-05-08,209.401,210.327,205.815,206.702,1364841
2001-05-09,206.702,207.618,202.18,205.815,1042465
2001-05-10,206.702,211.214,205.815,207.618,1221932
2001-05-11,210.327,210.327,206.702,207.618,1184268
2001-05-14,207.618,207.618,200.397,200.397,582715
2001-05-15,202.18,205.815,200.397,201.303,816466
2001-05-16,203.106,204.002,201.303,201.303,888474
2001-05-17,204.002,204.919,201.303,204.002,785450
2001-05-18,204.002,204.919,198.574,201.303,1189805
2001-05-21,197.677,198.574,195.884,195.884,1599703
2001-05-22,198.574,204.002,195.884,198.574,901769
2001-05-23,199.49,204.002,199.49,200.397,588255
2001-05-24,200.397,201.303,196.771,197.677,991503
2001-05-25,198.574,201.303,197.677,198.574,714546
2001-05-28,199.49,200.397,196.771,199.49,580500
2001-05-29,201.303,202.18,198.574,199.49,754430
2001-05-30,201.303,204.002,197.677,202.18,946085
2001-05-31,202.18,204.919,201.303,203.106,867428
2001-06-01,203.106,206.702,199.49,204.919,1704946
2001-06-04,206.702,210.327,206.702,210.327,1371489
2001-06-05,212.12,212.12,206.702,206.702,860779
2001-06-06,208.524,209.401,205.815,208.524,981534
2001-06-07,208.524,209.401,205.815,206.702,1066839
2001-06-08,211.214,213.027,206.702,211.214,3848591
2001-06-11,222.967,225.676,216.642,222.967,4003685
2001-06-12,216.642,216.642,212.12,212.12,2733010
2001-06-13,213.027,216.642,212.12,212.12,2153614
2001-06-14,212.12,221.164,209.401,221.164,1793571
2001-06-15,216.642,219.332,215.746,216.642,2450511
2001-06-18,218.455,218.455,215.746,218.455,747783
2001-06-19,218.455,227.479,218.455,225.676,4323846
2001-06-20,222.051,224.75,219.332,220.248,1141061
2001-06-21,215.746,225.676,213.923,225.676,2079390
2001-06-22,224.75,225.676,220.248,223.873,789880
2001-06-25,219.332,224.75,219.332,219.332,1008121
2001-06-26,221.164,225.676,220.248,225.676,969348
2001-06-27,227.479,229.253,222.967,225.676,3265874
2001-06-28,225.676,225.676,218.455,222.967,1454576
2001-06-29,222.967,223.873,217.549,217.549,1279539
2001-07-02,218.455,219.332,214.839,219.332,1318313
2001-07-03,218.455,218.455,215.746,216.642,722301
2001-07-04,218.455,218.455,210.327,210.327,1145491
2001-07-05,210.327,214.839,208.524,213.923,629245
2001-07-06,209.401,212.12,206.702,207.618,875181
2001-07-09,202.18,207.618,201.303,205.815,1005906
2001-07-10,207.618,214.839,206.702,213.923,1449038
2001-07-11,209.401,213.027,206.702,210.327,1388105
2001-07-12,214.839,214.839,210.327,211.214,731166
2001-07-13,211.214,214.839,211.214,213.923,1087884
2001-07-16,212.12,213.027,206.702,209.401,1328283
2001-07-17,209.401,209.401,204.919,204.919,807607
2001-07-18,205.815,206.702,202.18,202.18,604874
2001-07-19,201.303,204.002,200.397,203.106,779911
2001-07-23,202.18,202.18,196.771,197.677,1132198
2001-07-24,198.574,200.397,194.988,200.397,769939
2001-07-25,198.574,202.18,196.771,200.397,578286
2001-07-26,203.106,204.919,201.303,203.106,248153
2001-07-27,203.106,207.618,202.18,205.815,577178
2001-07-30,208.524,210.327,201.303,202.18,609305
2001-07-31,204.919,207.618,202.18,206.702,928358
2001-08-01,210.327,210.327,206.702,209.401,779911
2001-08-02,209.401,210.327,207.618,207.618,716763
2001-08-03,207.618,209.401,205.815,205.815,476365
2001-08-06,203.106,210.327,203.106,209.401,620382
2001-08-07,205.815,209.401,205.815,206.702,727841
2001-08-08,204.919,206.702,203.106,203.106,416543
2001-08-09,203.106,203.106,198.574,198.574,758861
2001-08-10,196.771,199.49,194.988,194.988,1287294
2001-08-13,194.988,194.988,191.382,191.382,865213
2001-08-14,192.259,199.49,192.259,196.771,1107825
2001-08-15,197.677,197.677,194.988,195.884,542836
2001-08-16,194.072,195.884,192.259,192.259,812038
2001-08-17,194.072,210.327,191.382,207.618,2004057
2001-08-20,210.327,217.549,206.702,206.702,4227469
2001-08-21,210.327,211.214,202.18,203.106,1038033
2001-08-22,203.106,212.12,203.106,209.401,1107825
2001-08-23,211.214,212.12,205.815,205.815,736705
2001-08-24,209.401,211.214,205.815,206.702,680204
2001-08-27,210.327,210.327,206.702,206.702,332348
2001-08-28,209.401,209.401,206.702,208.524,551697
2001-08-29,209.401,212.12,207.618,209.401,899554
2001-08-30,210.327,212.12,204.919,207.618,758861
2001-08-31,204.002,204.919,200.397,200.397,699040
2001-09-03,204.919,204.919,198.574,198.574,330131
2001-09-04,196.771,201.303,194.988,200.397,555023
2001-09-05,195.884,198.574,194.072,194.988,582715
2001-09-06,194.988,201.303,194.988,197.677,473043
2001-09-07,194.072,195.884,191.382,192.259,890694
2001-09-10,185.954,188.643,181.432,181.432,891801
2001-09-11,194.988,201.303,184.131,192.259,4702725
2001-09-12,174.21,185.077,174.21,176.91,1104505
2001-09-13,177.836,183.254,176.033,179.629,1229687
2001-09-14,179.629,190.456,178.722,190.456,2283232
2001-09-17,188.643,188.643,176.033,178.722,1141061
2001-09-18,179.629,185.077,179.629,180.545,992612
2001-09-19,184.131,193.165,184.131,188.643,1076807
2001-09-20,185.077,186.84,181.432,181.432,476365
2001-09-21,180.545,184.131,179.629,181.432,608195
2001-09-25,184.131,191.382,182.318,185.954,917282
2001-09-26,189.579,190.456,185.954,188.643,619274
2001-09-27,189.579,190.456,183.254,186.84,466394
2001-09-28,186.84,190.456,185.954,187.757,825331
2001-10-01,187.757,190.456,185.077,190.456,519569
2001-10-02,192.259,192.259,187.757,190.456,484120
2001-10-03,192.259,192.259,187.757,191.382,774370
2001-10-04,193.165,195.884,191.382,195.884,828657
2001-10-05,200.397,200.397,194.072,198.574,1429097
2001-10-09,193.165,196.771,190.456,193.165,541728
2001-10-10,185.954,192.259,185.954,187.757,825331
2001-10-11,188.643,195.884,185.954,194.988,940546
2001-10-12,197.677,209.401,193.165,207.618,3302430
2001-10-15,201.303,205.815,200.397,200.397,1101181
2001-10-16,200.397,203.106,199.49,202.18,540619
2001-10-17,205.815,205.815,195.884,195.884,912851
2001-10-18,194.988,201.303,194.072,194.072,783233
2001-10-19,194.988,195.884,186.84,188.643,732273
2001-10-22,186.84,190.456,186.84,189.579,492983
2001-10-23,191.382,193.165,186.84,188.643,816466
2001-10-24,191.382,194.988,191.382,192.259,968240
2001-10-25,192.259,196.771,192.259,194.988,938328
2001-10-26,195.884,196.771,192.259,193.165,923925
2001-10-29,193.165,194.072,188.643,188.643,662481
2001-10-30,187.757,191.382,186.84,188.643,983750
2001-10-31,188.643,200.397,188.643,196.771,1618537
2001-11-01,198.574,198.574,187.757,191.382,1252952
2001-11-02,190.456,194.072,187.757,187.757,704579
2001-11-05,188.643,192.259,187.757,188.643,910632
2001-11-06,189.579,191.382,188.643,189.579,473043
2001-11-07,189.579,190.456,186.84,186.84,819791
2001-11-08,186.84,187.757,180.545,182.318,1318313
2001-11-09,180.545,182.318,178.722,181.432,1776954
2001-11-12,185.954,185.954,180.545,180.545,446454
2001-11-13,179.629,181.432,175.117,177.836,1391432
2001-11-14,178.722,182.318,176.033,176.033,975997
2001-11-15,176.033,178.722,174.21,176.91,920605
2001-11-16,176.033,180.545,175.117,176.033,690175
2001-11-19,176.033,180.545,176.033,177.836,868537
2001-11-20,180.545,180.545,174.21,176.91,1277324
2001-11-21,177.836,185.077,176.91,181.432,1030278
2001-11-22,181.432,181.432,176.033,180.545,861889
2001-11-26,180.545,183.254,179.629,183.254,781016
2001-11-27,180.545,183.254,177.836,177.836,908420
2001-11-28,176.033,180.545,174.21,176.91,1367056
2001-11-29,179.629,183.254,178.722,183.254,1106720
2001-11-30,183.254,190.456,181.432,190.456,2173555
2001-12-03,189.579,190.456,184.131,184.131,1199777
2001-12-04,184.131,185.954,181.432,181.432,570530
2001-12-05,181.432,183.254,175.117,179.629,829760
2001-12-06,175.117,180.545,175.117,177.836,992612
2001-12-07,176.033,179.629,171.511,172.417,980427
2001-12-10,174.21,174.21,169.698,169.698,529543
2001-12-11,169.698,173.324,169.698,171.511,599334
2001-12-12,171.511,178.722,170.595,178.722,536187
2001-12-13,176.91,176.91,168.802,168.802,1338252
2001-12-14,168.802,171.511,162.477,167.009,4344895
2001-12-17,167.009,167.009,158.861,158.861,903987
2001-12-18,162.477,164.299,158.861,159.787,959375
2001-12-19,159.787,162.477,158.861,160.674,620382
2001-12-20,161.57,165.176,159.787,165.176,661373
2001-12-21,165.176,165.176,159.787,165.176,505167
2001-12-25,167.009,167.009,160.674,160.674,611522
2001-12-26,163.383,164.299,160.674,161.57,439808
2001-12-27,163.383,168.802,160.674,168.802,591581
2001-12-28,164.299,167.009,163.383,164.299,285820
2002-01-04,166.083,166.083,163.383,165.176,125185
2002-01-07,169.698,171.511,164.299,168.802,377767
2002-01-08,167.895,170.595,164.299,164.299,610410
2002-01-09,165.176,167.895,164.299,165.176,435373
2002-01-10,164.299,167.009,159.787,161.57,581608
2002-01-11,162.477,166.083,159.787,159.787,796526
2002-01-15,159.787,159.787,155.265,155.265,430943
2002-01-16,155.265,158.861,155.265,156.162,674666
2002-01-17,160.674,160.674,156.162,157.068,597119
2002-01-18,157.068,159.787,157.068,159.787,408788
2002-01-21,158.861,163.383,158.861,160.674,397711
2002-01-22,164.299,165.176,160.674,161.57,404357
2002-01-23,161.57,164.299,161.57,162.477,334565
2002-01-24,161.57,164.299,161.57,163.383,345641
2002-01-25,162.477,165.176,162.477,164.299,627030
2002-01-28,163.383,166.083,162.477,163.383,433159
2002-01-29,163.383,165.176,162.477,163.383,387738
2002-01-30,162.477,165.176,160.674,165.176,515139
2002-01-31,162.477,165.176,162.477,162.477,508492
2002-02-01,164.299,165.176,157.965,161.57,474151
2002-02-04,161.57,162.477,156.162,157.068,684638
2002-02-05,157.068,158.861,156.162,156.162,531757
2002-02-06,157.068,158.861,155.265,155.265,439808
2002-02-07,155.265,157.965,155.265,155.265,407678
2002-02-08,155.265,160.674,154.349,157.965,1272893
2002-02-12,162.477,162.477,158.861,158.861,444237
2002-02-13,157.068,162.477,157.068,158.861,796526
2002-02-14,161.57,164.299,158.861,158.861,730058
2002-02-15,158.861,159.787,156.162,156.162,772153
2002-02-18,158.861,159.787,157.068,158.861,740029
2002-02-19,158.861,158.861,154.349,154.349,989290
2002-02-20,155.265,155.265,152.517,153.472,1019201
2002-02-21,153.472,155.265,152.517,155.265,1038033
2002-02-22,155.265,155.265,152.517,153.472,1108935
2002-02-25,153.472,154.349,149.837,150.773,2582342
2002-02-26,152.517,153.472,150.773,150.773,892908
2002-02-27,151.659,157.068,151.659,157.068,959375
2002-02-28,156.162,157.068,155.265,156.162,681315
2002-03-01,156.162,160.674,156.162,158.861,664695
2002-03-04,162.477,165.176,162.477,164.299,1152140
2002-03-05,166.083,167.009,162.477,162.477,947191
2002-03-06,162.477,166.083,162.477,162.477,912851
2002-03-07,167.895,168.802,164.299,166.083,978210
2002-03-08,168.802,169.698,164.299,166.083,3095267
2002-03-11,167.895,169.698,167.009,167.895,806497
2002-03-12,171.511,172.417,168.802,168.802,806497
2002-03-13,167.009,170.595,165.176,165.176,795417
2002-03-14,162.477,167.009,161.57,165.176,818684
2002-03-15,166.083,167.009,164.299,166.083,661373
2002-03-18,168.802,169.698,166.083,166.083,426514
2002-03-19,167.895,169.698,164.299,166.083,1408047
2002-03-20,166.083,166.083,161.57,162.477,1553171
2002-03-22,162.477,163.383,158.861,159.787,1272893
2002-03-25,164.299,165.176,160.674,165.176,1107825
2002-03-26,162.477,165.176,159.787,161.57,761078
2002-03-27,162.477,166.083,160.674,166.083,485228
2002-03-28,162.477,164.299,161.57,161.57,345641
2002-03-29,165.176,165.176,161.57,163.383,586041
2002-04-01,162.477,162.477,160.674,160.674,374444
2002-04-02,162.477,162.477,158.861,160.674,290253
2002-04-03,159.787,162.477,157.068,162.477,748890
2002-04-04,162.477,163.383,160.674,161.57,541728
2002-04-05,162.477,167.009,161.57,165.176,583825
2002-04-08,167.009,168.802,166.083,167.009,550588
2002-04-09,167.895,168.802,162.477,165.176,720086
2002-04-10,166.083,167.895,165.176,167.895,569423
2002-04-11,167.895,167.895,165.176,166.083,367797
2002-04-12,164.299,167.009,161.57,163.383,756646
2002-04-15,161.57,163.383,160.674,162.477,324592
2002-04-16,160.674,163.383,159.787,163.383,502951
2002-04-17,163.383,164.299,161.57,163.383,854133
2002-04-18,162.477,164.299,162.477,162.477,551697
2002-04-19,163.383,164.299,161.57,162.477,443132
2002-04-22,162.477,164.299,160.674,160.674,752214
2002-04-23,162.477,163.383,161.57,161.57,581608
2002-04-24,160.674,162.477,157.965,157.965,850813
2002-04-25,159.787,160.674,157.965,159.787,602657
2002-04-26,158.861,158.861,155.265,156.162,869645
2002-04-30,157.068,157.068,155.265,157.068,440916
2002-05-01,157.068,158.861,156.162,157.965,313515
2002-05-02,157.965,157.965,154.349,155.265,690175
2002-05-07,155.265,156.162,153.472,153.472,501846
2002-05-08,155.265,158.861,155.265,158.861,1087884
2002-05-09,159.787,161.57,158.861,159.787,1045788
2002-05-10,157.965,162.477,157.965,160.674,836409
2002-05-13,160.674,163.383,158.861,163.383,1005906
2002-05-14,164.299,164.299,159.787,159.787,520680
2002-05-15,161.57,162.477,158.861,158.861,828657
2002-05-16,158.861,161.57,158.861,161.57,545049
2002-05-17,162.477,163.383,160.674,160.674,529543
2002-05-20,164.299,164.299,161.57,161.57,398817
2002-05-21,162.477,163.383,160.674,161.57,561666
2002-05-22,162.477,168.802,161.57,168.802,952728
2002-05-23,167.009,168.802,165.176,166.083,598227
2002-05-24,165.176,171.511,163.383,171.511,1380354
2002-05-27,173.324,180.545,173.324,180.545,3171706
2002-05-28,177.836,178.722,175.117,177.836,1159894
2002-05-29,174.21,177.836,173.324,176.91,974887
2002-05-30,176.033,176.033,172.417,173.324,856350
2002-05-31,176.033,176.91,174.21,176.033,991503
2002-06-03,177.836,183.254,176.91,183.254,2130350
2002-06-04,179.629,181.432,176.033,176.91,1163218
2002-06-05,183.254,185.077,180.545,181.432,1947559
2002-06-06,182.318,182.318,177.836,178.722,895124
2002-06-07,176.033,176.91,175.117,176.033,555023
2002-06-10,179.629,181.432,177.836,180.545,899554
2002-06-11,180.545,183.254,178.722,178.722,589363
2002-06-12,176.91,177.836,175.117,176.033,560559
2002-06-13,176.91,178.722,173.324,175.117,844162
2002-06-14,175.117,176.033,172.417,172.417,2786183
2002-06-17,172.417,173.324,165.176,167.009,1048003
2002-06-18,171.511,172.417,166.083,167.009,920605
2002-06-19,167.009,168.802,163.383,163.383,812038
2002-06-20,162.477,166.083,160.674,166.083,1071267
2002-06-21,162.477,165.176,162.477,163.383,901769
2002-06-24,161.57,163.383,159.787,161.57,448671
2002-06-25,162.477,166.083,161.57,166.083,527326
2002-06-26,165.176,167.009,162.477,162.477,1024739
2002-06-27,166.083,166.083,162.477,166.083,1234119
2002-06-28,164.299,168.802,164.299,166.083,813144
2002-07-01,169.698,171.511,167.009,168.802,550588
2002-07-02,167.895,170.595,166.083,168.802,399925
2002-07-03,169.698,176.033,169.698,175.117,674666
2002-07-04,175.117,177.836,174.21,177.836,923925
2002-07-05,180.545,183.254,178.722,178.722,1898813
2002-07-08,181.432,182.318,177.836,179.629,1087884
2002-07-09,178.722,180.545,178.722,180.545,989290
2002-07-10,177.836,180.545,176.91,178.722,773262
2002-07-11,177.836,177.836,175.117,176.033,744459
2002-07-12,177.836,177.836,174.21,175.117,1567575
2002-07-15,173.324,176.91,173.324,173.324,495197
2002-07-16,173.324,176.033,172.417,173.324,490766
2002-07-17,173.324,176.033,172.417,176.033,481904
2002-07-18,176.033,178.722,176.033,176.033,783233
2002-07-19,176.033,176.033,171.511,173.324,516248
2002-07-22,168.802,176.033,168.802,170.595,409895
2002-07-23,168.802,174.21,167.009,174.21,1229687
2002-07-24,174.21,175.117,169.698,169.698,700145
2002-07-25,176.033,176.033,171.511,174.21,387738
2002-07-26,171.511,174.21,168.802,170.595,545049
2002-07-29,173.324,174.21,170.595,170.595,538402
2002-07-30,175.117,175.117,172.417,174.21,492983
2002-07-31,171.511,173.324,170.595,173.324,356721
2002-08-01,170.595,172.417,169.698,172.417,335672
2002-08-02,170.595,171.511,169.698,170.595,290253
2002-08-05,171.511,178.722,170.595,176.91,716763
2002-08-06,174.21,176.91,174.21,175.117,1102288
2002-08-07,178.722,180.545,176.91,180.545,1092317
2002-08-08,177.836,181.432,177.836,181.432,1159894
2002-08-09,181.432,184.131,180.545,184.131,1299480
2002-08-12,183.254,184.131,180.545,181.432,649187
2002-08-13,178.722,183.254,178.722,183.254,715656
2002-08-14,180.545,182.318,178.722,178.722,434270
2002-08-15,179.629,180.545,178.722,180.545,467501
2002-08-16,180.545,180.545,178.722,180.545,259230
2002-08-19,181.432,187.757,181.432,185.077,3257011
2002-08-20,185.954,190.456,183.254,189.579,3600437
2002-08-21,187.757,188.643,183.254,184.131,1718238
2002-08-22,185.077,190.456,183.254,189.579,2606717
2002-08-23,189.579,190.456,186.84,188.643,1127766
2002-08-26,186.84,194.988,186.84,194.072,2248888
2002-08-27,193.165,193.165,189.579,191.382,909524
2002-08-28,189.579,192.259,188.643,190.456,997045
2002-08-29,190.456,192.259,188.643,192.259,1197561
2002-08-30,190.456,191.382,185.077,188.643,1722670
2002-09-02,185.077,185.954,183.254,184.131,1183159
2002-09-03,183.254,186.84,181.432,185.077,1850073
2002-09-04,184.131,188.643,184.131,187.757,3641426
2002-09-05,187.757,191.382,187.757,190.456,1762551
2002-09-06,188.643,194.072,186.84,193.165,2283232
2002-09-09,195.884,201.303,195.884,199.49,4598589
2002-09-10,200.397,204.002,198.574,199.49,3478576
2002-09-11,201.303,202.18,200.397,201.303,1332712
2002-09-12,200.397,204.919,199.49,200.397,2145859
2002-09-13,204.919,205.815,202.18,204.002,4922073
2002-09-17,205.815,207.618,203.106,204.919,1480055
2002-09-18,200.397,203.106,198.574,199.49,1317205
2002-09-19,200.397,204.002,200.397,203.106,1605242
2002-09-20,200.397,204.919,200.397,203.106,1021416
2002-09-24,203.106,209.401,198.574,204.002,3989282
2002-09-25,204.002,204.919,198.574,204.002,967132
2002-09-26,204.919,205.815,202.18,203.106,1780277
2002-09-27,204.919,211.214,204.919,209.401,2582342
2002-09-30,206.702,207.618,204.002,205.815,926144
2002-10-01,207.618,207.618,203.106,204.919,874074
2002-10-02,206.702,206.702,201.303,202.18,547265
2002-10-03,201.303,209.401,200.397,209.401,1799112
2002-10-04,204.919,209.401,203.106,206.702,2508119
2002-10-07,202.18,204.002,198.574,199.49,860779
2002-10-08,194.072,201.303,194.072,199.49,1476732
2002-10-09,201.303,203.106,198.574,203.106,1333824
2002-10-10,199.49,200.397,191.382,191.382,1145491
2002-10-11,200.397,204.002,198.574,199.49,1751473
2002-10-15,203.106,204.919,199.49,199.49,489660
2002-10-16,204.002,204.919,200.397,201.303,953839
2002-10-17,203.106,204.919,203.106,204.919,651401
2002-10-18,205.815,206.702,203.106,204.919,450886
2002-10-21,203.106,205.815,203.106,203.106,789880
2002-10-22,203.106,204.002,200.397,200.397,465288
2002-10-23,199.49,200.397,194.988,200.397,744459
2002-10-24,198.574,199.49,195.884,195.884,320163
2002-10-25,194.988,199.49,194.988,195.884,561666
2002-10-28,194.988,197.677,193.165,195.884,309083
2002-10-29,194.988,194.988,192.259,193.165,343424
2002-10-30,189.579,196.771,188.643,194.988,674666
2002-10-31,196.771,196.771,190.456,191.382,659158
2002-11-01,192.259,198.574,191.382,198.574,1272893
2002-11-05,199.49,200.397,194.072,198.574,607088
2002-11-06,201.303,205.815,199.49,205.815,1237440
2002-11-07,205.815,206.702,202.18,205.815,651401
2002-11-08,204.919,205.815,199.49,202.18,864104
2002-11-11,203.106,203.106,197.677,198.574,440916
2002-11-12,197.677,204.919,196.771,204.919,604874
2002-11-13,200.397,202.18,199.49,201.303,411004
2002-11-14,199.49,202.18,198.574,198.574,848596
2002-11-15,202.18,205.815,200.397,203.106,1245198
2002-11-18,202.18,204.002,197.677,199.49,950515
2002-11-19,199.49,199.49,194.072,195.884,819791
2002-11-20,194.072,202.18,193.165,202.18,573854
2002-11-21,201.303,202.18,196.771,197.677,454210
2002-11-22,199.49,201.303,197.677,197.677,682421
2002-11-25,198.574,199.49,194.988,197.677,1060189
2002-11-26,198.574,199.49,193.165,196.771,1044681
2002-11-27,196.771,197.677,194.988,196.771,393278
2002-11-28,195.884,197.677,195.884,197.677,695715
2002-11-29,198.574,201.303,195.884,200.397,1429097
2002-12-02,199.49,200.397,194.988,195.884,720086
2002-12-03,196.771,196.771,191.382,192.259,1105610
2002-12-04,190.456,195.884,190.456,195.884,837516
2002-12-05,194.988,198.574,192.259,196.771,1045788
2002-12-06,197.677,198.574,195.884,197.677,771047
2002-12-09,198.574,198.574,196.771,198.574,398817
2002-12-10,198.574,205.815,196.771,204.002,1553171
2002-12-11,204.002,204.919,199.49,202.18,812038
2002-12-12,202.18,207.618,201.303,204.919,2171340
2002-12-13,205.815,206.702,200.397,202.18,2592314
2002-12-16,201.303,210.327,201.303,206.702,2105979
2002-12-17,204.919,206.702,203.106,204.002,878506
2002-12-18,202.18,204.002,200.397,200.397,885153
2002-12-19,197.677,206.702,197.677,206.702,1213069
2002-12-20,202.18,207.618,201.303,207.618,1350440
2002-12-24,205.815,209.401,204.002,209.401,1414694
2002-12-25,207.618,211.214,205.815,210.327,2133675
2002-12-26,209.401,218.455,209.401,217.549,3788766
2002-12-27,217.549,220.248,213.923,217.549,2025107
2002-12-30,215.746,216.642,213.027,216.642,831975
2003-01-06,223.873,227.479,222.967,227.479,2006274
2003-01-07,227.479,229.253,222.967,226.573,2289879
2003-01-08,224.75,226.573,221.164,221.164,1472299
2003-01-09,219.332,223.873,218.455,222.051,1529906
2003-01-10,222.051,224.75,221.164,222.967,1231902
2003-01-14,222.967,224.75,221.164,222.967,1208638
2003-01-15,221.164,225.676,219.332,224.75,1135522
2003-01-16,225.676,233.784,224.75,233.784,2872592
2003-01-17,231.982,231.982,227.479,230.189,1100072
2003-01-20,226.573,229.253,223.873,227.479,844162
2003-01-21,226.573,230.189,223.873,228.376,1437957
2003-01-22,225.676,225.676,221.164,222.051,1206423
2003-01-23,220.248,225.676,219.332,222.051,765509
2003-01-24,220.248,222.967,220.248,221.164,1241874
2003-01-27,218.455,225.676,217.549,223.873,1386999
2003-01-28,221.164,227.479,221.164,226.573,1437957
2003-01-29,227.479,229.253,223.873,226.573,1568684
2003-01-30,226.573,227.479,223.873,224.75,899554
2003-01-31,223.873,234.691,222.967,233.784,3153981
2003-02-03,233.784,240.109,232.898,239.213,3498516
2003-02-04,238.306,240.109,232.898,234.691,2120381
2003-02-05,234.691,244.621,232.898,243.725,2168015
2003-02-06,243.725,243.725,238.306,243.725,1501104
2003-02-07,242.828,247.311,241.016,246.434,1936481
2003-02-10,246.434,247.311,243.725,247.311,980427
2003-02-12,247.311,248.247,244.621,246.434,1247414
2003-02-13,246.434,246.434,241.016,245.528,1622965
2003-02-14,247.311,247.311,242.828,245.528,2020677
2003-02-17,243.725,243.725,234.691,237.4,1923187
2003-02-18,237.4,243.725,236.504,241.016,2524736
2003-02-19,241.016,241.912,237.4,237.4,985965
2003-02-20,238.306,246.434,236.504,246.434,2533600
2003-02-21,243.725,244.621,236.504,237.4,856350
2003-02-24,238.306,240.109,227.479,231.085,1565358
2003-02-25,231.085,234.691,230.189,231.982,900663
2003-02-26,230.189,233.784,230.189,232.898,480795
2003-02-27,230.189,237.4,230.189,234.691,1079024
2003-02-28,238.306,240.109,235.617,238.306,629245
2003-03-03,236.504,241.016,234.691,241.016,660264
2003-03-04,241.016,241.912,237.4,237.4,468609
2003-03-05,236.504,241.016,234.691,241.016,685743
2003-03-06,238.306,241.016,238.306,238.306,956054
2003-03-07,236.504,240.109,235.617,238.306,949409
2003-03-10,232.898,235.617,231.982,234.691,931682
2003-03-11,230.189,239.213,230.189,235.617,1188697
2003-03-12,236.504,238.306,234.691,234.691,740029
2003-03-13,234.691,236.504,230.189,231.085,850813
2003-03-14,231.982,236.504,230.189,231.982,3559447
2003-03-17,232.898,233.784,227.479,228.376,1328283
2003-03-18,230.189,231.982,228.376,229.253,1165433
2003-03-19,229.253,230.189,226.573,227.479,1363735
2003-03-20,229.253,235.617,229.253,232.898,1881090
2003-03-24,235.617,237.4,231.982,232.898,1436849
2003-03-25,233.784,238.306,233.784,235.617,1967501
2003-03-26,231.982,236.504,231.982,236.504,722301
2003-03-27,237.4,239.213,235.617,238.306,1186483
2003-03-28,239.213,239.213,231.085,232.898,1364841
2003-03-31,232.898,232.898,226.573,231.982,1113364
2003-04-01,231.085,234.691,229.253,231.085,1384784
2003-04-02,231.982,231.982,227.479,231.982,872967
2003-04-03,232.898,232.898,226.573,227.479,741136
2003-04-04,228.376,231.982,227.479,231.982,839732
2003-04-07,233.784,239.213,231.085,239.213,1225255
2003-04-08,239.213,242.828,233.784,240.109,1975254
2003-04-09,241.912,244.621,238.306,239.213,1935372
2003-04-10,240.109,245.528,240.109,245.528,2457160
2003-04-11,244.621,246.434,241.016,241.016,1616319
2003-04-14,241.016,245.528,238.306,244.621,1619642
2003-04-15,243.725,244.621,239.213,240.109,1499997
2003-04-16,240.109,244.621,238.306,243.725,1536556
2003-04-17,242.828,243.725,238.306,242.828,1251843
2003-04-18,244.621,246.434,241.912,243.725,1277324
2003-04-21,241.912,245.528,240.109,242.828,921708
2003-04-22,245.528,245.528,241.016,245.528,890694
2003-04-23,245.528,253.646,243.725,251.843,2529168
2003-04-24,250.946,251.843,241.912,245.528,1650660
2003-04-25,245.528,245.528,239.213,244.621,1081240
2003-04-28,241.912,244.621,239.213,242.828,637001
2003-04-30,247.311,248.247,244.621,246.434,1922080
2003-05-01,246.434,253.646,244.621,252.749,1853391
2003-05-02,251.843,254.562,249.143,252.749,1000368
2003-05-06,256.355,258.178,251.843,251.843,1064622
2003-05-07,256.355,256.355,249.143,251.843,928358
2003-05-08,251.843,254.562,250.04,252.749,974887
2003-05-09,256.355,261.783,253.646,259.054,2284338
2003-05-12,259.971,262.67,257.242,258.178,916169
2003-05-13,260.867,260.867,258.178,258.178,491875
2003-05-14,258.178,259.054,254.562,256.355,677989
2003-05-15,255.468,259.971,254.562,257.242,730058
2003-05-16,257.242,264.493,255.468,264.493,1369273
2003-05-19,263.557,264.493,258.178,263.557,790987
2003-05-20,262.67,269.891,260.867,269.891,1725993
2003-05-21,265.379,268.098,257.242,258.178,1749257
2003-05-22,259.054,260.867,257.242,259.971,839732
2003-05-23,260.867,263.557,257.242,260.867,1066839
2003-05-26,256.355,260.867,256.355,257.242,693502
2003-05-27,257.242,257.242,250.04,253.646,971563
2003-05-28,257.242,258.178,254.562,257.242,1050218
2003-05-29,257.242,258.178,254.562,257.242,714546
2003-05-30,256.355,259.971,255.468,258.178,652507
2003-06-02,258.178,258.178,251.843,252.749,1585298
2003-06-03,252.749,252.749,250.04,252.749,889584
2003-06-04,253.646,259.054,253.646,253.646,1347116
2003-06-05,256.355,256.355,253.646,255.468,1152140
2003-06-06,257.242,257.242,252.749,255.468,1296158
2003-06-09,254.562,257.242,253.646,253.646,784340
2003-06-10,255.468,257.242,252.749,255.468,975997
2003-06-11,257.242,261.783,257.242,259.971,1826805
2003-06-12,260.867,262.67,257.242,259.971,929465
2003-06-13,259.971,265.379,255.468,263.557,3444231
2003-06-16,261.783,263.557,259.971,261.783,1221932
2003-06-17,264.493,268.098,262.67,263.557,1301695
2003-06-18,268.098,268.098,264.493,264.493,1419126
2003-06-19,264.493,265.379,263.557,265.379,855243
2003-06-20,265.379,267.202,265.379,267.202,697932
2003-06-23,267.202,276.207,267.202,273.517,1987441
2003-06-24,270.818,272.591,269.891,272.591,690175
2003-06-25,272.591,276.207,268.985,276.207,868537
2003-06-26,276.207,277.123,271.704,271.704,1195345
2003-06-27,272.591,274.404,266.305,268.098,1327175
2003-06-30,267.202,269.891,265.379,265.379,755538
2003-07-01,263.557,266.305,262.67,264.493,1534340
2003-07-02,264.493,264.493,259.054,262.67,1334931
2003-07-03,266.305,266.305,258.178,259.054,1563143
2003-07-04,257.242,259.971,257.242,258.178,843056
2003-07-07,258.178,259.971,257.242,258.178,1004798
2003-07-08,260.867,260.867,250.946,253.646,1706052
2003-07-09,252.749,259.054,250.04,258.178,1210852
2003-07-10,259.971,263.557,256.355,261.783,1117795
2003-07-11,258.178,260.867,257.242,258.178,1508860
2003-07-14,258.178,259.054,254.562,255.468,713441
2003-07-15,254.562,255.468,248.247,250.946,1152140
2003-07-16,247.311,248.247,240.109,243.725,1817943
2003-07-17,242.828,245.528,241.016,244.621,960486
2003-07-18,245.528,250.946,243.725,248.247,1265136
2003-07-22,246.434,250.946,245.528,249.143,788773
2003-07-23,248.247,250.04,245.528,247.311,1100072
2003-07-24,245.528,246.434,241.016,244.621,1697190
2003-07-25,241.016,242.828,237.4,240.109,1498889
2003-07-28,240.109,243.725,239.213,241.016,1069051
2003-07-29,242.828,243.725,239.213,241.016,1721562
2003-07-30,240.109,242.828,238.306,241.016,1268462
2003-07-31,242.828,247.311,241.912,245.528,1501104
2003-08-01,248.247,248.247,243.725,245.528,1436849
2003-08-04,245.528,245.528,241.912,241.912,998151
2003-08-05,243.725,243.725,240.109,241.912,854133
2003-08-06,241.912,242.828,237.4,238.306,1067944
2003-08-07,237.4,238.306,233.784,234.691,1702729
2003-08-08,230.189,231.982,227.479,227.479,2841576
2003-08-11,229.253,233.784,229.253,229.253,1550958
2003-08-12,232.898,232.898,228.376,228.376,1508860
2003-08-13,230.189,230.189,226.573,228.376,2483747
2003-08-14,228.376,229.253,223.873,226.573,3364470
2003-08-15,227.479,230.189,225.676,226.573,3229315
2003-08-18,230.189,247.311,229.253,247.311,5757375
2003-08-19,247.311,247.311,241.016,243.725,3303540
2003-08-20,242.828,244.621,236.504,238.306,3465283
2003-08-21,239.213,250.04,239.213,248.247,3727836
2003-08-22,250.04,253.646,245.528,249.143,3679092
2003-08-25,251.843,251.843,247.311,250.946,1330499
2003-08-26,250.04,250.946,244.621,250.946,1399184
2003-08-27,250.04,253.646,248.247,250.04,992612
2003-08-28,247.311,249.143,241.912,243.725,1421342
2003-08-29,241.912,245.528,241.016,241.912,1450146
2003-09-01,241.912,249.143,241.912,248.247,1429097
2003-09-02,248.247,250.04,245.528,246.434,1474516
2003-09-03,245.528,246.434,242.828,246.434,1485595
2003-09-04,245.528,246.434,243.725,243.725,1421342
2003-09-05,244.621,247.311,244.621,245.528,717872
2003-09-08,244.621,248.247,242.828,244.621,1241874
2003-09-09,247.311,247.311,244.621,246.434,960486
2003-09-10,246.434,250.946,246.434,247.311,858562
2003-09-11,247.311,249.143,243.725,243.725,838625
2003-09-12,248.247,248.247,244.621,246.434,3362255
2003-09-16,250.04,254.562,249.143,254.562,2443865
2003-09-17,256.355,262.67,253.646,261.783,3555015
2003-09-18,260.867,260.867,258.178,258.178,1249629
2003-09-19,257.242,259.054,248.247,251.843,2172448
2003-09-22,250.946,250.946,240.109,241.912,2472667
2003-09-24,241.912,244.621,231.982,233.784,5097109
2003-09-25,228.376,229.253,219.332,226.573,6808704
2003-09-26,231.085,231.982,227.479,230.189,4740392
2003-09-29,231.085,231.982,226.573,228.376,995935
2003-09-30,230.189,232.898,228.376,231.085,2079390
2003-10-01,231.085,231.085,226.573,228.376,1504427
2003-10-02,230.189,230.189,225.676,227.479,2169126
2003-10-03,227.479,231.982,225.676,228.376,4461217
2003-10-06,228.376,229.253,225.676,228.376,2707529
2003-10-07,230.189,234.691,229.253,231.982,4617422
2003-10-08,231.982,233.784,226.573,227.479,2033969
2003-10-09,227.479,228.376,222.967,225.676,2481529
2003-10-10,224.75,227.479,223.873,223.873,2187957
2003-10-14,226.573,229.253,225.676,227.479,2451622
2003-10-15,229.253,230.189,227.479,229.253,2567944
2003-10-16,228.376,229.253,225.676,226.573,2541354
2003-10-17,226.573,227.479,223.873,224.75,3137365
2003-10-20,223.873,224.75,222.051,224.75,1753689
2003-10-21,224.75,227.479,223.873,226.573,1815727
2003-10-22,226.573,227.479,222.967,222.967,2037293
2003-10-23,222.051,222.967,214.839,215.746,2437217
2003-10-24,216.642,217.549,205.815,208.524,2524736
2003-10-27,208.524,214.839,208.524,213.923,1472299
2003-10-28,214.839,216.642,214.839,216.642,1072378
2003-10-29,216.642,217.549,214.839,214.839,597119
2003-10-30,216.642,216.642,213.027,214.839,713441
2003-10-31,215.746,216.642,214.839,216.642,709008
2003-11-04,216.642,219.332,215.746,216.642,531757
2003-11-05,218.455,218.455,214.839,214.839,726733
2003-11-06,212.12,216.642,209.401,210.327,1056866
2003-11-07,211.214,212.12,209.401,209.401,836409
2003-11-10,208.524,211.214,208.524,211.214,1093423
2003-11-11,210.327,212.12,204.002,206.702,1455685
2003-11-12,205.815,205.815,202.18,204.002,1381459
2003-11-13,204.919,205.815,203.106,204.002,954947
2003-11-14,203.106,204.919,203.106,203.106,1200883
2003-11-17,204.002,204.002,198.574,200.397,1747044
2003-11-18,196.771,196.771,189.579,194.988,2435004
2003-11-19,194.988,199.49,190.456,198.574,1866687
2003-11-20,200.397,200.397,195.884,199.49,1334931
2003-11-21,199.49,203.106,198.574,203.106,794312
2003-11-25,203.106,207.618,203.106,205.815,1473411
2003-11-26,207.618,211.214,206.702,209.401,1609671
2003-11-27,212.12,212.12,208.524,211.214,814253
2003-11-28,211.214,211.214,209.401,211.214,1066839
2003-12-01,207.618,212.12,207.618,212.12,587147
2003-12-02,212.12,213.027,207.618,207.618,1523262
2003-12-03,206.702,207.618,202.18,202.18,2277693
2003-12-04,202.18,205.815,201.303,205.815,2128136
2003-12-05,202.18,204.919,202.18,204.002,721196
2003-12-08,200.397,203.106,199.49,199.49,568316
2003-12-09,201.303,208.524,201.303,206.702,1825698
2003-12-10,206.702,206.702,202.18,203.106,728950
2003-12-11,204.919,205.815,203.106,205.815,577178
2003-12-12,209.401,211.214,204.919,207.618,2281015
2003-12-15,209.401,211.214,206.702,207.618,896231
2003-12-16,204.919,207.618,204.919,206.702,495197
2003-12-17,206.702,206.702,203.106,204.919,612630
2003-12-18,204.919,205.815,201.303,201.303,1051326
2003-12-19,203.106,204.002,201.303,202.18,1148817
2003-12-22,203.106,204.919,202.18,204.919,1272893
2003-12-24,204.919,206.702,204.919,206.702,1659523
2003-12-25,208.524,215.746,208.524,212.12,3501841
2003-12-26,213.027,215.746,212.12,214.839,2064987
2003-12-29,215.746,215.746,213.027,213.027,951624
2003-12-30,215.746,216.642,212.12,214.839,971563
2004-01-05,216.642,217.549,215.746,216.642,536187
2004-01-06,220.248,222.967,219.332,222.051,3031013
2004-01-07,222.967,224.75,221.164,222.967,2047263
2004-01-08,223.873,224.75,221.164,222.051,1439067
2004-01-09,222.967,222.967,221.164,221.164,1334931
2004-01-13,222.967,229.253,222.967,224.75,4256270
2004-01-14,227.479,230.189,225.676,225.676,3056494
2004-01-15,227.479,228.376,223.873,226.573,1963070
2004-01-16,226.573,232.898,226.573,231.982,5304275
2004-01-19,232.898,232.898,230.189,232.898,1713806
2004-01-20,231.982,232.898,229.253,229.253,1333824
2004-01-21,229.253,231.085,227.479,227.479,1245198
2004-01-22,227.479,228.376,222.967,225.676,1598594
2004-01-23,227.479,229.253,226.573,228.376,1195345
2004-01-26,229.253,229.253,226.573,228.376,1028062
2004-01-27,229.253,229.253,226.573,226.573,884045
2004-01-28,227.479,235.617,227.479,233.784,8601168
2004-01-29,232.898,233.784,222.967,226.573,3453096
2004-01-30,227.479,228.376,222.967,225.676,2020677
2004-02-02,225.676,228.376,223.873,227.479,1190915
2004-02-03,229.253,229.253,222.967,224.75,1319421
2004-02-04,223.873,224.75,219.332,220.248,1524367
2004-02-05,217.549,221.164,216.642,220.248,1264032
2004-02-06,222.967,222.967,219.332,221.164,843056
2004-02-09,224.75,226.573,223.873,225.676,2299847
2004-02-10,225.676,229.253,224.75,227.479,1450146
2004-02-12,225.676,226.573,224.75,226.573,1655093
2004-02-13,225.676,228.376,225.676,226.573,1692758
2004-02-16,227.479,232.898,227.479,231.085,2046156
2004-02-17,231.085,232.898,230.189,231.085,1105610
2004-02-18,232.898,234.691,231.085,234.691,1906570
2004-02-19,233.784,236.504,231.085,234.691,1958636
2004-02-20,234.691,234.691,231.085,234.691,1352656
2004-02-23,232.898,234.691,231.982,233.784,951624
2004-02-24,232.898,235.617,231.085,231.982,1322746
2004-02-25,230.189,233.784,227.479,229.253,1194236
2004-02-26,226.573,229.253,226.573,229.253,953839
2004-02-27,227.479,234.691,227.479,233.784,1716021
2004-03-01,233.784,237.4,233.784,233.784,1919866
2004-03-02,237.4,240.109,235.617,237.4,2479317
2004-03-03,237.4,241.016,236.504,240.109,2213439
2004-03-04,240.109,241.016,237.4,237.4,1508860
2004-03-05,241.016,241.016,236.504,239.213,1525477
2004-03-08,240.109,242.828,240.109,240.109,1521048
2004-03-09,239.213,240.109,237.4,238.306,795417
2004-03-10,238.306,240.109,238.306,239.213,1086778
2004-03-11,237.4,237.4,229.253,230.189,4914319
2004-03-12,225.676,230.189,222.967,228.376,5934628
2004-03-15,230.189,231.982,229.253,230.189,2073849
2004-03-16,229.253,230.189,228.376,229.253,1268462
2004-03-17,230.189,231.085,229.253,230.189,2645489
2004-03-18,231.982,231.982,225.676,226.573,2480424
2004-03-19,225.676,228.376,225.676,226.573,633675
2004-03-22,227.479,228.376,226.573,227.479,846377
2004-03-23,226.573,228.376,225.676,227.479,1125551
2004-03-24,229.253,231.085,227.479,230.189,1585298
2004-03-25,231.085,232.898,229.253,230.189,1406940
2004-03-26,230.189,231.085,228.376,230.189,919496
2004-03-29,230.189,231.085,228.376,228.376,814253
2004-03-30,231.085,231.085,228.376,228.376,747783
2004-03-31,229.253,234.691,229.253,233.784,1911001
2004-04-01,233.784,236.504,232.898,233.784,1620750
2004-04-02,235.617,240.109,235.617,237.4,2353024
2004-04-05,241.016,241.016,238.306,239.213,1404723
2004-04-06,239.213,240.109,237.4,239.213,1470086
2004-04-07,234.691,239.213,233.784,236.504,1707161
2004-04-08,237.4,241.912,236.504,241.912,2114843
2004-04-09,237.4,238.306,235.617,236.504,1247414
2004-04-12,239.213,241.016,238.306,241.016,795417
2004-04-13,241.016,241.912,238.306,239.213,1062407
2004-04-14,239.213,240.109,237.4,239.213,971563
2004-04-15,241.016,244.621,237.4,237.4,2176882
2004-04-16,237.4,238.306,234.691,236.504,860779
2004-04-19,237.4,239.213,234.691,239.213,1116687
2004-04-20,237.4,241.912,237.4,239.213,1030278
2004-04-21,238.306,241.016,237.4,238.306,847487
2004-04-22,240.109,240.109,238.306,239.213,867428
2004-04-23,241.016,243.725,240.109,241.912,1278432
2004-04-26,241.912,242.828,240.109,242.828,746675
2004-04-27,242.828,247.311,241.016,241.912,2002950
2004-04-28,242.828,243.725,237.4,240.109,1030278
2004-04-30,235.617,236.504,232.898,236.504,819791
2004-05-06,233.784,237.4,230.189,230.189,921708
2004-05-07,227.479,232.898,226.573,226.573,723412
2004-05-10,222.967,225.676,212.12,216.642,1474516
2004-05-11,208.524,216.642,208.524,215.746,1116687
2004-05-12,217.549,219.332,213.027,219.332,1210852
2004-05-13,218.455,219.332,213.923,213.923,870754
2004-05-14,213.027,216.642,212.12,216.642,1336039
2004-05-17,216.642,217.549,210.327,210.327,744459
2004-05-18,210.327,216.642,210.327,214.839,948298
2004-05-19,217.549,218.455,214.839,218.455,486336
2004-05-20,217.549,219.332,212.12,216.642,1258492
2004-05-21,217.549,230.189,216.642,226.573,1629611
2004-05-24,231.085,241.016,230.189,236.504,2912475
2004-05-25,236.504,239.213,233.784,238.306,1338252
2004-05-26,238.306,238.306,235.617,237.4,1070161
2004-05-27,234.691,236.504,232.898,234.691,835300
2004-05-28,235.617,239.213,234.691,239.213,714546
2004-05-31,235.617,238.306,235.617,237.4,563884
2004-06-01,238.306,239.213,236.504,237.4,518465
2004-06-02,239.213,245.528,235.617,244.621,1831236
2004-06-03,242.828,249.143,242.828,243.725,3743346
2004-06-04,243.725,249.143,243.725,247.311,2952356
2004-06-07,247.311,249.143,244.621,245.528,1338252
2004-06-08,245.528,248.247,244.621,248.247,918390
2004-06-09,246.434,250.04,245.528,248.247,1296158
2004-06-10,247.311,250.04,246.434,249.143,1240767
2004-06-11,248.247,250.04,247.311,247.311,2483747
2004-06-14,244.621,248.247,244.621,245.528,1419126
2004-06-15,245.528,248.247,244.621,244.621,1336039
2004-06-16,246.434,250.04,246.434,246.434,1867795
2004-06-17,250.946,262.67,250.04,260.867,5908037
2004-06-18,259.971,260.867,255.468,256.355,1874443
2004-06-21,258.178,263.557,257.242,259.971,1525477
2004-06-22,259.054,261.783,257.242,261.783,899554
2004-06-23,260.867,266.305,260.867,263.557,1932049
2004-06-24,266.305,266.305,257.242,259.054,1279539
2004-06-25,257.242,261.783,257.242,260.867,826439
2004-06-28,259.971,259.971,256.355,256.355,1342684
2004-06-29,258.178,264.493,257.242,260.867,1502211
2004-06-30,259.054,263.557,256.355,261.783,1658418
2004-07-01,259.054,262.67,258.178,259.054,820899
2004-07-02,255.468,257.242,254.562,255.468,528431
2004-07-05,252.749,255.468,250.946,252.749,572746
2004-07-06,250.946,254.562,250.946,250.946,752214
2004-07-07,249.143,252.749,247.311,249.143,866318
2004-07-08,250.946,253.646,249.143,251.843,1062407
2004-07-09,252.749,252.749,250.946,252.749,827546
2004-07-12,251.843,260.867,250.946,257.242,1281758
2004-07-13,256.355,259.054,256.355,257.242,335672
2004-07-14,257.242,258.178,251.843,252.749,737813
2004-07-15,255.468,255.468,248.247,250.04,912851
2004-07-16,247.311,254.562,245.528,253.646,794312
2004-07-20,250.04,251.843,247.311,250.946,419868
2004-07-21,251.843,258.178,250.946,256.355,907309
2004-07-22,254.562,255.468,251.843,253.646,597119
2004-07-23,252.749,252.749,250.946,252.749,321270
2004-07-26,248.247,254.562,248.247,254.562,734488
2004-07-27,254.562,257.242,253.646,254.562,785450
2004-07-28,257.242,259.971,255.468,255.468,846377
2004-07-29,258.178,258.178,252.749,254.562,604874
2004-07-30,258.178,260.867,256.355,260.867,699040
2004-08-02,261.783,265.379,257.242,259.054,1447930
2004-08-03,259.971,259.971,255.468,257.242,423189
2004-08-04,258.178,262.67,258.178,261.783,1761444
2004-08-05,263.557,268.098,261.783,265.379,2513659
2004-08-06,259.971,263.557,259.971,261.783,1394753
2004-08-09,257.242,263.557,255.468,263.557,764398
2004-08-10,263.557,267.202,263.557,265.379,936111
2004-08-11,266.305,272.591,265.379,269.891,2037293
2004-08-12,269.891,273.517,268.985,273.517,1330499
2004-08-13,273.517,276.207,271.704,275.32,3271412
2004-08-16,276.207,280.729,272.591,276.207,2667646
2004-08-17,273.517,274.404,268.098,268.985,2142536
2004-08-18,266.305,271.704,266.305,270.818,1940913
2004-08-19,272.591,272.591,268.098,269.891,694604
2004-08-20,268.985,278.019,268.985,274.404,2234486
2004-08-23,276.207,276.207,271.704,273.517,658048
2004-08-24,273.517,273.517,270.818,273.517,527326
2004-08-25,272.591,277.123,270.818,277.123,867428
2004-08-26,277.123,282.541,275.32,279.822,1573113
2004-08-27,280.729,283.438,279.822,280.729,1049111
2004-08-30,278.916,278.916,274.404,275.32,1020308
2004-08-31,274.404,276.207,272.591,273.517,1175403
2004-09-01,275.32,278.916,274.404,275.32,1722670
2004-09-02,277.123,282.541,275.32,281.625,1974148
2004-09-03,281.625,281.625,278.916,280.729,1885521
2004-09-06,280.729,285.251,280.729,285.251,1030278
2004-09-07,284.344,285.251,280.729,283.438,1149923
2004-09-08,284.344,288.846,283.438,287.063,2111518
2004-09-09,285.251,287.063,281.625,284.344,2151399
2004-09-10,288.846,290.659,284.344,288.846,5199031
2004-09-13,289.753,296.078,287.94,295.161,1868905
2004-09-14,297.89,297.89,290.659,291.556,1468979
2004-09-15,291.556,297.89,291.556,296.078,2142536
2004-09-16,293.368,294.275,291.556,292.472,747783
2004-09-17,292.472,292.472,284.344,291.556,2261074
2004-09-21,287.063,289.753,283.438,284.344,2018461
2004-09-22,285.251,292.472,284.344,290.659,2094899
2004-09-24,289.753,292.472,287.94,291.556,1183159
2004-09-27,290.659,296.974,288.846,295.161,1508860
2004-09-28,296.078,302.403,294.275,299.674,2582342
2004-09-29,299.674,302.403,296.078,298.787,2289879
2004-09-30,297.89,297.89,294.275,295.161,2380718
2004-10-01,294.275,303.289,294.275,302.403,1607455
2004-10-04,304.186,308.708,303.289,305.999,1080130
2004-10-05,305.999,306.905,298.787,301.477,1132198
2004-10-06,298.787,302.403,296.974,299.674,2705312
2004-10-07,301.477,301.477,297.89,300.6,921708
2004-10-08,296.078,299.674,290.659,292.472,3033230
2004-10-12,293.368,297.89,291.556,294.275,1385892
2004-10-13,297.89,303.289,296.974,298.787,1485595
2004-10-14,302.403,302.403,291.556,296.078,1768092
2004-10-15,292.472,294.275,288.846,292.472,1497784
2004-10-18,293.368,296.974,291.556,296.078,1308343
2004-10-19,296.078,296.078,289.753,291.556,1306127
2004-10-20,289.753,289.753,285.251,287.94,671342
2004-10-21,285.251,292.472,285.251,292.472,1368168
2004-10-22,293.368,296.078,290.659,295.161,782125
2004-10-25,295.161,295.161,290.659,291.556,845272
2004-10-26,296.078,296.078,293.368,293.368,1021416
2004-10-27,296.078,298.787,296.078,298.787,969348
2004-10-28,302.403,306.905,301.477,304.186,2327544
2004-10-29,306.905,311.417,302.403,304.186,2655459
2004-11-01,305.122,310.511,304.186,308.708,1392537
2004-11-02,315.033,315.939,310.511,313.23,1844531
2004-11-04,315.939,317.752,308.708,309.624,1550958
2004-11-05,314.126,315.033,310.511,313.23,872967
2004-11-08,312.304,313.23,307.801,309.624,880721
2004-11-09,306.905,308.708,305.122,305.999,957162
2004-11-10,306.905,312.304,306.905,309.624,979316
2004-11-11,308.708,310.511,306.905,306.905,787666
2004-11-12,308.708,315.033,306.905,313.23,2422817
2004-11-15,313.23,315.939,311.417,312.304,1259599
2004-11-16,312.304,313.23,307.801,308.708,1051326
2004-11-17,307.801,311.417,306.905,307.801,1188697
2004-11-18,307.801,308.708,301.477,303.289,1112258
2004-11-19,302.403,304.186,298.787,298.787,1015875
2004-11-22,298.787,302.403,294.275,301.477,1141061
2004-11-24,299.674,301.477,297.89,298.787,809822
2004-11-25,296.974,297.89,292.472,293.368,1211963
2004-11-26,296.078,296.078,293.368,293.368,416543
2004-11-29,293.368,300.6,292.472,297.89,885153
2004-11-30,298.787,304.186,297.89,303.289,1096748
2004-12-01,302.403,303.289,296.078,296.974,1031387
2004-12-02,297.89,301.477,296.974,299.674,1022524
2004-12-03,301.477,302.403,297.89,297.89,974887
2004-12-06,297.89,297.89,296.078,296.078,406573
2004-12-07,294.275,295.161,289.753,289.753,1091208
2004-12-08,287.063,288.846,285.251,287.94,2159153
2004-12-09,287.063,287.94,280.729,283.438,1415803
2004-12-10,274.404,279.822,271.704,276.207,8230044
2004-12-13,279.822,285.251,278.916,283.438,1825698
2004-12-14,284.344,285.251,282.541,282.541,1040250
2004-12-15,281.625,289.753,280.729,287.063,1296158
2004-12-16,284.344,289.753,284.344,288.846,917282
2004-12-17,289.753,294.275,287.94,292.472,1064622
2004-12-20,292.472,295.161,290.659,294.275,775480
2004-12-21,294.275,298.787,293.368,296.974,933897
2004-12-22,297.89,300.6,297.89,299.674,643647
2004-12-24,298.787,301.477,297.89,300.6,758861
2004-12-27,299.674,301.477,298.787,301.477,447561
2004-12-28,298.787,303.289,298.787,302.403,435373
2004-12-29,302.403,303.289,299.674,299.674,573854
2004-12-30,305.122,309.624,304.186,309.624,718981
2005-01-04,305.122,308.708,304.186,305.122,740029
2005-01-05,304.186,304.186,301.477,303.289,853025
2005-01-06,304.186,316.836,303.289,316.836,2816094
2005-01-07,319.545,319.545,314.126,315.939,1548743
2005-01-11,316.836,318.638,315.033,317.752,837516
2005-01-12,317.752,321.348,315.939,315.939,987072
2005-01-13,314.126,315.939,312.304,313.23,556128
2005-01-14,315.033,316.836,312.304,315.939,1172082
2005-01-17,314.126,316.836,312.304,313.23,756646
2005-01-18,312.304,313.23,308.708,310.511,850813
2005-01-19,310.511,312.304,309.624,310.511,570530
2005-01-20,310.511,310.511,305.999,306.905,515139
2005-01-21,306.905,306.905,304.186,304.186,512921
2005-01-24,302.403,305.999,299.674,302.403,596009
2005-01-25,304.186,305.122,302.403,303.289,536187
2005-01-26,306.905,309.624,304.186,308.708,432052
2005-01-27,307.801,309.624,305.999,309.624,412112
2005-01-28,307.801,312.304,305.122,308.708,710117
2005-01-31,305.999,313.23,305.999,311.417,671342
2005-02-01,313.23,314.126,309.624,314.126,665801
2005-02-02,315.033,317.752,312.304,315.033,1026955
2005-02-03,315.033,317.752,314.126,315.033,605981
2005-02-04,315.033,315.939,309.624,313.23,1012553
2005-02-07,314.126,318.638,314.126,315.033,847487
2005-02-08,314.126,315.033,311.417,314.126,895124
2005-02-09,313.23,314.126,309.624,310.511,578286
2005-02-10,306.905,312.304,305.999,312.304,980427
2005-02-14,314.126,314.126,306.905,306.905,789880
2005-02-15,306.905,306.905,304.186,305.122,705684
2005-02-16,304.186,306.905,303.289,303.289,722301
2005-02-17,303.289,306.905,303.289,305.122,680204
2005-02-18,305.122,306.905,304.186,305.999,414327
2005-02-21,308.708,308.708,303.289,305.999,512921
2005-02-22,306.905,307.801,305.122,305.122,417652
2005-02-23,305.122,306.905,304.186,305.999,420972
2005-02-24,305.122,307.801,305.122,305.122,492983
2005-02-25,306.905,311.417,305.999,308.708,884045
2005-02-28,312.304,315.033,309.624,315.033,922820
2005-03-01,314.126,315.033,312.304,314.126,483011
2005-03-02,314.126,320.431,312.304,319.545,1120013
2005-03-03,318.638,326.766,315.939,326.766,1543203
2005-03-04,327.673,328.569,322.244,327.673,1149923
2005-03-07,329.456,330.382,323.16,324.047,937221
2005-03-08,324.047,324.963,322.244,322.244,1035816
2005-03-09,321.348,324.047,319.545,321.348,1300590
2005-03-10,318.638,323.16,318.638,320.431,730058
2005-03-11,315.939,324.047,315.939,322.244,4718235
2005-03-14,322.244,326.766,320.431,324.963,707901
2005-03-15,325.87,325.87,317.752,321.348,1346009
2005-03-16,319.545,324.047,317.752,322.244,574960
2005-03-17,319.545,322.244,317.752,321.348,442022
2005-03-18,321.348,325.87,319.545,325.87,548374
2005-03-22,324.963,325.87,320.431,322.244,656939
2005-03-23,323.16,325.87,317.752,324.963,956054
2005-03-24,325.87,347.534,325.87,335.781,5048367
2005-03-25,333.978,333.978,327.673,330.382,1194236
2005-03-28,335.781,336.726,330.382,331.278,685743
2005-03-29,331.278,332.185,324.963,326.766,940546
2005-03-30,324.047,329.456,323.16,328.569,895124
2005-03-31,324.047,327.673,319.545,327.673,1236335
2005-04-01,319.545,335.781,318.638,335.781,1790248
2005-04-04,336.726,344.805,334.884,343.022,2312034
2005-04-05,339.386,341.229,332.185,336.726,1699406
2005-04-06,333.978,335.781,327.673,333.091,3227100
2005-04-07,333.091,334.884,332.185,333.091,1272893
2005-04-08,330.382,340.303,330.382,338.49,2562404
2005-04-11,336.726,338.49,333.978,335.781,1252952
2005-04-12,336.726,336.726,330.382,332.185,779911
2005-04-13,333.978,333.978,321.348,325.87,1625180
2005-04-14,326.766,327.673,321.348,327.673,864104
2005-04-15,323.16,328.569,322.244,327.673,900663
2005-04-18,321.348,324.963,311.417,313.23,2300956
2005-04-19,314.126,317.752,307.801,316.836,837516
2005-04-20,318.638,326.766,318.638,321.348,1138845
2005-04-21,314.126,320.431,310.511,316.836,1495564
2005-04-22,321.348,325.87,319.545,319.545,849702
2005-04-25,319.545,328.569,319.545,325.87,1087884
2005-04-26,326.766,327.673,323.16,325.87,1053542
2005-04-27,323.16,325.87,322.244,324.047,1301695
2005-04-28,326.766,328.569,323.16,327.673,975997
2005-05-02,324.963,332.185,324.963,327.673,718981
2005-05-06,333.978,336.726,331.278,334.884,781016
2005-05-09,339.386,339.386,329.456,333.978,1573113
2005-05-10,335.781,339.386,333.978,336.726,1424663
2005-05-11,333.978,339.386,332.185,339.386,867428
2005-05-12,340.303,340.303,336.726,339.386,543943
2005-05-13,338.49,338.49,334.884,335.781,1342684
2005-05-16,336.726,338.49,332.185,333.978,808710
2005-05-17,333.091,334.884,320.431,321.348,858562
2005-05-18,316.836,328.569,316.836,320.431,1928726
2005-05-19,324.963,328.569,321.348,325.87,958269
2005-05-20,322.244,349.337,318.638,339.386,3951616
2005-05-23,340.303,363.78,339.386,361.061,8716382
2005-05-24,358.341,371.898,357.465,357.465,4224142
2005-05-25,359.277,361.967,352.952,355.652,2155831
2005-05-26,355.652,360.164,353.849,353.849,1976364
2005-05-27,359.277,362.863,356.558,361.061,1359304
2005-05-30,363.78,386.35,363.78,372.814,4070157
2005-05-31,370.085,374.607,368.302,372.814,1131089
2005-06-01,374.607,380.025,374.607,377.336,1453468
2005-06-02,378.213,379.119,370.085,370.085,1145491
2005-06-03,368.302,373.71,368.302,373.71,1379245
2005-06-06,369.208,372.814,368.302,372.814,865213
2005-06-07,372.814,380.025,371.898,375.503,1415803
2005-06-08,378.213,385.424,376.41,383.641,2340839
2005-06-09,384.547,384.547,379.119,379.119,1310559
2005-06-10,380.025,386.35,380.025,384.547,4483376
2005-06-13,383.641,386.35,380.902,384.547,648080
2005-06-14,381.848,383.641,380.025,381.848,599334
2005-06-15,386.35,387.257,380.902,387.257,1863364
2005-06-16,387.257,389.956,380.902,384.547,2182419
2005-06-17,381.848,382.725,375.503,376.41,2096006
2005-06-20,378.213,383.641,374.607,375.503,2654353
2005-06-21,376.41,377.336,371.898,371.898,1248518
2005-06-22,370.981,376.41,370.085,373.71,1249629
2005-06-23,371.898,372.814,370.085,370.981,1077915
2005-06-24,365.583,367.376,361.061,365.583,2830496
2005-06-27,365.583,367.376,361.967,366.489,1142170
2005-06-28,367.376,375.503,367.376,374.607,1439067
2005-06-29,378.213,378.213,371.898,377.336,964917
2005-06-30,374.607,378.213,372.814,377.336,1846748
2005-07-01,376.41,377.336,372.814,374.607,1468979
2005-07-04,378.213,378.213,375.503,375.503,1214178
2005-07-05,375.503,377.336,374.607,374.607,1597486
2005-07-06,375.503,383.641,375.503,382.725,3091944
2005-07-07,380.902,389.956,380.025,388.153,3628134
2005-07-08,387.257,387.257,382.725,383.641,2535815
2005-07-11,388.153,389.956,386.35,389.956,1143277
2005-07-12,389.956,392.665,386.35,390.853,1020308
2005-07-13,391.769,398.961,390.853,397.187,2214545
2005-07-14,401.699,405.295,400.783,402.586,2107088
2005-07-15,405.295,405.295,399.906,399.906,1247414
2005-07-19,398.961,399.906,391.769,391.769,1800217
2005-07-20,396.271,405.295,394.448,400.783,1987441
2005-07-21,399.906,403.502,397.187,398.074,721196
2005-07-22,394.448,397.187,393.572,394.448,871859
2005-07-25,396.271,406.202,395.384,405.295,1154354
2005-07-26,400.783,402.586,400.783,401.699,643647
2005-07-27,401.699,410.704,401.699,408.911,1406940
2005-07-28,413.433,415.216,408.005,408.005,1490026
2005-07-29,409.817,411.62,406.202,408.005,830870
2005-08-01,409.817,410.704,407.108,408.911,935005
2005-08-02,409.817,409.817,402.586,402.586,1357088
2005-08-03,407.108,407.108,396.271,397.187,2139213
2005-08-04,401.699,401.699,394.448,398.961,1244087
2005-08-05,398.074,398.961,357.465,365.583,6454197
2005-08-08,361.061,365.583,348.43,363.78,5105974
2005-08-09,367.376,373.71,363.78,368.302,2607823
2005-08-10,376.41,376.41,364.666,364.666,2610040
2005-08-11,369.208,370.981,367.376,369.208,2202357
2005-08-12,369.208,369.208,361.967,362.863,2367424
2005-08-15,363.78,366.489,361.061,361.061,1891060
2005-08-16,362.863,364.666,361.061,362.863,2117056
2005-08-17,362.863,362.863,356.558,357.465,2915800
2005-08-18,357.465,360.164,354.736,354.736,2097116
2005-08-19,356.558,359.277,354.736,359.277,1485595
2005-08-22,361.061,365.583,360.164,362.863,2894750
2005-08-23,367.376,373.71,365.583,370.085,6341202
2005-08-24,368.302,370.085,366.489,367.376,2886998
2005-08-25,366.489,367.376,361.967,361.967,1493349
2005-08-26,361.967,366.489,361.061,365.583,1495564
2005-08-29,365.583,365.583,361.967,364.666,1400292
2005-08-30,365.583,365.583,357.465,361.967,1763658
2005-08-31,361.061,363.78,361.061,363.78,1245198
2005-09-01,365.583,367.376,364.666,364.666,1675034
2005-09-02,365.583,368.302,365.583,368.302,1402507
2005-09-05,369.208,369.208,362.863,365.583,1849517
2005-09-06,361.967,364.666,358.341,358.341,3023481
2005-09-07,361.061,361.061,356.558,356.558,3269086
2005-09-08,354.736,357.465,352.952,354.736,2009263
2005-09-09,356.558,358.341,353.849,357.465,5332746
2005-09-12,360.164,361.061,355.652,356.558,2378060
2005-09-13,358.341,361.967,357.465,361.061,1537330
2005-09-14,361.061,361.967,360.164,361.061,998595
2005-09-15,361.061,361.967,359.277,360.164,2039620
2005-09-16,361.061,362.863,360.164,362.863,1872782
2005-09-20,363.78,365.583,362.863,364.666,2198259
2005-09-21,365.583,366.489,361.967,362.863,2309152
2005-09-22,364.666,366.489,362.863,364.666,1743941
2005-09-26,367.376,370.981,365.583,370.085,2611145
2005-09-27,371.898,373.71,368.302,371.898,1986335
2005-09-28,373.71,383.641,372.814,382.725,5482966
2005-09-29,400.783,408.911,392.665,407.108,9558771
2005-09-30,406.202,406.202,390.853,399.906,3353945
2005-10-03,395.384,395.384,384.547,386.35,2481422
2005-10-04,388.153,396.271,387.257,396.271,1875106
2005-10-05,392.665,395.384,388.153,394.448,2950142
2005-10-06,391.769,391.769,381.848,387.257,2162810
2005-10-07,382.725,389.956,382.725,384.547,1199001
2005-10-11,384.547,389.956,380.902,389.956,1379911
2005-10-12,393.572,396.271,388.153,390.853,2413400
2005-10-13,389.956,396.271,389.956,395.384,3139027
2005-10-14,400.783,400.783,395.384,398.074,3928796
2005-10-17,398.074,398.961,393.572,395.384,1410154
2005-10-18,396.271,399.906,392.665,398.074,1579872
2005-10-19,397.187,398.074,391.769,391.769,1608341
2005-10-20,396.271,400.783,394.448,396.271,2794269
2005-10-21,395.384,400.783,391.769,397.187,2292647
2005-10-24,398.074,400.783,394.448,395.384,1123226
2005-10-25,395.384,398.961,391.769,398.961,1321862
2005-10-26,399.906,399.906,395.384,398.961,1247521
2005-10-27,398.961,401.699,396.271,398.961,1251287
2005-10-28,401.699,413.433,398.961,408.911,4155235
2005-10-31,416.132,419.748,413.433,418.842,2850770
2005-11-01,419.748,422.467,416.132,421.511,1091430
2005-11-02,422.467,422.467,417.945,419.748,1922854
2005-11-04,420.645,421.511,413.433,414.32,1582419
2005-11-07,414.32,415.216,408.005,414.32,2087144
2005-11-08,415.216,415.216,411.62,413.433,1084895
2005-11-09,413.433,422.467,411.62,420.645,1506200
2005-11-10,419.748,420.645,408.911,411.62,1424995
2005-11-11,415.216,415.216,411.62,413.433,1010448
2005-11-14,411.62,415.216,409.817,409.817,537517
2005-11-15,410.704,414.32,401.699,405.295,947856
2005-11-16,399.906,403.502,397.187,399.906,1046454
2005-11-17,400.783,413.433,399.906,405.295,940546
2005-11-18,408.005,408.911,400.783,403.502,1470417
2005-11-21,404.399,405.295,398.074,405.295,2332638
2005-11-22,406.202,407.108,400.783,403.502,2466023
2005-11-24,405.295,406.202,394.448,396.271,1687664
2005-11-25,397.187,400.783,392.665,394.448,1182161
2005-11-28,398.961,399.906,396.271,398.961,841506
2005-11-29,401.699,413.433,399.906,413.433,2051914
2005-11-30,419.748,421.511,417.945,418.842,2309375
2005-12-01,422.467,426.053,419.748,426.053,2323884
2005-12-02,430.555,454.949,426.96,449.51,4500767
2005-12-05,444.102,446.801,433.284,446.801,3369233
2005-12-06,444.102,449.51,441.412,447.737,1544976
2005-12-07,448.624,449.51,442.299,445.924,1446487
2005-12-08,441.412,442.299,428.762,432.388,1641799
2005-12-09,427.876,436.88,427.876,431.472,4557376
2005-12-12,436.88,444.102,436.88,439.599,1870675
2005-12-13,441.412,442.299,437.797,439.599,1447818
2005-12-14,439.599,455.835,438.703,439.599,3174810
2005-12-15,444.102,444.102,435.087,437.797,4664835
2005-12-16,430.555,435.994,424.25,426.053,2441761
2005-12-19,426.053,430.555,423.364,428.762,1552509
2005-12-20,426.053,435.087,425.157,433.284,1697743
2005-12-21,434.181,444.102,432.388,440.486,1842094
2005-12-22,442.299,443.215,434.181,437.797,1895934
2005-12-26,441.412,441.412,436.88,439.599,1111261
2005-12-27,435.994,439.599,435.087,435.087,800848
2005-12-28,435.994,436.88,429.669,433.284,1101401
2005-12-29,437.797,439.599,434.181,436.88,1634598
2005-12-30,435.994,436.88,428.762,429.669,799296
2006-01-04,436.88,436.88,431.472,434.181,534416
2006-01-05,436.88,447.737,435.087,447.737,2065100
2006-01-06,451.333,451.333,439.599,442.299,2210889
2006-01-10,445.008,454.042,443.215,445.924,2461369
2006-01-11,449.51,451.333,443.215,449.51,2279021
2006-01-12,447.737,449.51,444.102,445.924,1198335
2006-01-13,450.437,454.949,443.215,453.136,2697780
2006-01-16,449.51,453.136,446.801,451.333,1178284
2006-01-17,446.801,449.51,435.087,435.087,1465654
2006-01-18,435.087,435.994,402.586,413.433,2843237
2006-01-19,414.32,430.555,413.433,426.96,1547410
2006-01-20,427.876,435.087,426.96,432.388,1370935
2006-01-23,424.25,428.762,416.132,417.029,1300809
2006-01-24,426.053,433.284,422.467,431.472,1003581
2006-01-25,440.486,440.486,435.087,435.994,1105277
2006-01-26,442.299,446.801,439.599,444.102,1339364
2006-01-27,448.624,452.249,445.008,451.333,1626400
2006-01-30,445.924,451.333,441.412,443.215,2699330
2006-01-31,441.412,442.299,429.669,431.472,2772889
2006-02-01,432.388,433.284,423.364,423.364,2836258
2006-02-02,423.364,428.762,415.216,416.132,3075216
2006-02-03,417.945,421.511,414.32,414.32,1891723
2006-02-06,423.364,423.364,416.132,417.945,2653243
2006-02-07,422.467,426.96,416.132,426.96,3969010
2006-02-08,429.669,432.388,422.467,422.467,3063474
2006-02-09,423.364,425.157,419.748,419.748,1507199
2006-02-10,419.748,420.645,408.005,410.704,3336440
2006-02-13,415.216,415.216,409.817,409.817,2225180
2006-02-14,410.704,412.527,406.202,412.527,2132897
2006-02-15,415.216,417.945,407.108,407.108,1527693
2006-02-16,408.005,408.005,398.074,399.906,2071636
2006-02-17,398.074,404.399,388.153,392.665,3383412
2006-02-20,388.153,391.769,379.119,380.025,2732121
2006-02-21,377.336,387.257,377.336,384.547,1784930
2006-02-22,385.424,391.769,381.848,389.956,1352323
2006-02-23,398.074,414.32,397.187,414.32,2484634
2006-02-24,415.216,415.216,408.005,413.433,1272893
2006-02-27,415.216,417.945,411.62,413.433,930130
2006-02-28,417.029,421.511,412.527,415.216,1794569
2006-03-01,413.433,416.132,412.527,415.216,1330389
2006-03-02,417.945,417.945,402.586,409.817,1662848
2006-03-03,407.108,420.645,406.202,412.527,1697743
2006-03-06,414.32,437.797,410.704,437.797,3601433
2006-03-07,429.669,436.88,428.762,434.181,2067428
2006-03-08,437.797,460.357,435.087,447.737,5958447
2006-03-09,443.215,457.638,439.599,451.333,5147849
2006-03-10,451.333,463.067,442.299,451.333,5947147
2006-03-13,450.437,458.564,446.801,451.333,1329392
2006-03-14,453.136,458.564,449.51,454.042,2167573
2006-03-15,454.949,461.264,450.437,459.451,1356866
2006-03-16,459.451,461.264,454.042,455.835,1574665
2006-03-17,462.15,484.731,457.638,478.416,5975617
2006-03-20,495.568,522.631,490.13,494.681,7701057
2006-03-22,497.371,500.986,486.544,488.366,4355752
2006-03-23,487.44,488.366,481.105,482.041,1793904
2006-03-24,482.041,499.183,482.041,488.366,2095453
2006-03-27,493.755,495.568,488.366,491.056,1594715
2006-03-28,489.243,495.568,484.731,495.568,1478950
2006-03-29,490.13,497.371,485.627,496.455,1780166
2006-03-30,495.568,499.183,485.627,487.44,2654684
2006-03-31,488.366,489.243,481.105,484.731,1665394
2006-04-03,482.928,502.789,480.199,493.755,2617797
2006-04-04,493.755,493.755,486.544,489.243,2244677
2006-04-05,492.859,500.08,490.13,499.183,2684042
2006-04-06,495.568,495.568,478.416,483.844,6112434
2006-04-07,482.041,482.928,462.15,469.391,7217381
2006-04-10,469.391,469.391,462.15,463.973,2845341
2006-04-11,464.869,467.579,463.067,465.766,2321228
2006-04-12,464.869,465.766,460.357,460.357,1762551
2006-04-13,461.264,463.973,459.451,460.357,1502656
2006-04-14,465.766,469.391,464.869,467.579,2869494
2006-04-17,473.007,473.007,460.357,463.067,1866800
2006-04-18,463.067,470.298,463.067,466.692,1810078
2006-04-19,470.298,471.185,464.869,466.692,1987662
2006-04-20,467.579,468.495,462.15,468.495,1713253
2006-04-21,471.185,474.8,470.298,474.8,2246008
2006-04-24,476.593,481.105,473.894,478.416,3469049
2006-04-25,482.928,492.859,476.593,485.627,4578094
2006-04-26,483.844,506.395,483.844,502.789,4699401
2006-04-27,504.602,508.198,496.455,500.08,2354130
2006-04-28,496.455,506.395,484.731,505.499,2674959
2006-05-01,505.499,505.499,496.455,498.267,1364177
2006-05-02,500.986,509.094,496.455,507.301,2239472
2006-05-08,508.198,508.198,493.755,499.183,3072003
2006-05-09,494.681,498.267,492.859,495.568,1952321
2006-05-10,493.755,498.267,485.627,490.13,1798663
2006-05-11,486.544,492.859,484.731,486.544,1641577
2006-05-12,477.519,483.844,472.091,480.199,2319455
2006-05-15,471.185,482.928,470.298,482.041,1327398
2006-05-16,482.928,486.544,466.692,470.298,1730978
2006-05-17,479.322,489.243,473.894,488.366,2925882
2006-05-18,488.366,489.243,478.416,484.731,1923851
2006-05-19,475.707,482.041,473.007,478.416,1616650
2006-05-22,523.547,540.689,513.616,527.163,13229223
2006-05-23,521.744,531.675,516.316,520.838,5229606
2006-05-24,511.814,519.025,503.676,519.025,3809813
2006-05-25,519.941,522.631,514.523,520.838,2149517
2006-05-26,523.547,526.247,509.094,525.36,2815099
2006-05-29,526.247,526.247,509.094,511.814,2734891
2006-05-30,512.71,513.616,504.602,506.395,2052028
2006-05-31,505.499,518.148,500.986,510.011,3351506
2006-06-01,513.616,517.222,507.301,509.094,2462034
2006-06-02,505.499,509.094,488.366,500.986,2642833
2006-06-05,504.602,512.71,493.755,508.198,1971709
2006-06-06,517.222,531.675,512.71,515.439,6530748
2006-06-07,537.093,548.837,537.093,542.502,11606478
2006-06-08,537.093,541.596,510.917,512.71,6284699
2006-06-09,505.499,538.896,500.08,522.631,8768005
2006-06-12,525.36,538.896,517.222,535.291,3872519
2006-06-13,530.769,536.167,519.941,520.838,2763582
2006-06-14,511.814,526.247,506.395,510.917,3932230
2006-06-15,514.523,519.025,497.371,504.602,4066389
2006-06-16,516.316,525.36,512.71,515.439,3817349
2006-06-19,516.316,536.167,516.316,531.675,2190173
2006-06-20,524.453,529.862,515.439,519.025,2733564
2006-06-21,522.631,526.247,517.222,524.453,2913694
2006-06-22,530.769,538,527.163,536.167,2012034
2006-06-23,532.571,541.596,531.675,535.291,2882786
2006-06-26,540.689,540.689,534.374,538,1092760
2006-06-27,539.793,544.305,535.291,537.093,2902061
2006-06-28,530.769,534.374,524.453,526.247,2320233
2006-06-29,520.838,522.631,506.395,514.523,5915020
2006-06-30,522.631,523.547,516.316,521.744,2156272
2006-07-03,521.744,521.744,502.789,510.917,4831230
2006-07-04,515.439,526.247,510.917,522.631,3720303
2006-07-05,519.941,529.862,517.222,524.453,2326103
2006-07-06,527.163,532.571,525.36,526.247,2871487
2006-07-07,531.675,532.571,521.744,523.547,1914213
2006-07-10,522.631,531.675,519.941,530.769,2757492
2006-07-11,523.547,530.769,520.838,526.247,2203799
2006-07-12,529.862,539.793,526.247,532.571,3830643
2006-07-13,533.507,540.689,530.769,536.167,4875101
2006-07-14,533.507,535.291,520.838,523.547,2712512
2006-07-18,527.163,527.163,506.395,507.301,2829502
2006-07-19,522.631,522.631,513.616,519.025,3081863
2006-07-20,528.059,530.769,520.838,525.36,2401768
2006-07-21,524.453,529.862,519.025,528.966,2473335
2006-07-24,527.163,535.291,525.36,531.675,1869567
2006-07-25,536.167,536.167,530.769,530.769,1277877
2006-07-26,534.374,540.689,534.374,536.167,2195714
2006-07-27,538.896,540.689,536.167,539.793,2706754
2006-07-28,540.689,540.689,530.769,532.571,1892612
2006-07-31,539.793,541.596,536.167,539.793,3397925
2006-08-01,538.896,542.502,530.769,540.689,2883229
2006-08-02,539.793,544.305,538,541.596,5418492
2006-08-03,554.245,579.506,554.245,575.9,11287427
2006-08-04,582.215,593.052,577.703,584.924,5960329
2006-08-07,585.821,599.377,585.821,587.633,5121261
2006-08-08,589.436,615.623,589.436,611.091,7039020
2006-08-09,610.214,612.903,600.273,612.007,3806825
2006-08-10,610.214,610.214,602.086,606.588,2912807
2006-08-11,608.401,608.401,588.55,592.155,5317234
2006-08-14,586.737,604.785,586.737,602.963,1778727
2006-08-15,599.377,608.401,596.658,602.086,2031090
2006-08-16,607.475,608.401,600.273,602.086,1431864
2006-08-17,603.899,603.899,595.751,595.751,1726879
2006-08-18,596.658,619.238,596.658,615.623,3901987
2006-08-21,651.73,653.532,607.475,613.82,7131634
2006-08-22,618.312,626.45,616.519,619.238,2859411
2006-08-23,622.834,630.962,621.031,630.962,2871045
2006-08-24,630.962,630.962,613.82,616.519,3333340
2006-08-25,625.543,630.962,616.519,624.667,2442204
2006-08-28,619.238,628.253,615.623,617.425,2611924
2006-08-29,622.834,624.667,614.736,619.238,1532790
2006-08-30,619.238,630.065,616.519,629.159,2343607
2006-08-31,630.962,648.114,630.065,640.006,4503203
2006-09-01,638.193,643.592,631.858,638.193,2213106
2006-09-04,639.07,641.789,633.661,637.287,1730203
2006-09-05,636.38,656.252,634.577,644.518,2682158
2006-09-06,641.789,654.429,635.494,638.193,3439247
2006-09-07,627.346,631.858,615.623,618.312,3491759
2006-09-08,613.82,629.159,613.82,625.543,3961585
2006-09-11,619.238,635.494,619.238,624.667,3029686
2006-09-12,633.661,633.661,618.312,628.253,3246930
2006-09-13,633.661,633.661,613.82,614.736,2469676
2006-09-14,621.938,630.065,616.519,628.253,2320896
2006-09-15,622.834,637.287,622.834,632.775,2991905
2006-09-19,635.494,649.01,631.858,645.395,3329240
2006-09-20,642.695,643.592,634.577,639.07,2478761
2006-09-21,640.893,647.227,639.07,643.592,2367424
2006-09-22,634.577,643.592,634.577,639.07,1319198
2006-09-25,635.494,641.789,618.312,628.253,2854425
2006-09-26,625.543,625.543,605.702,609.298,2717167
2006-09-27,591.229,595.751,579.506,588.55,8071184
2006-09-28,593.958,607.475,592.155,597.574,4737399
2006-09-29,597.574,602.086,583.121,586.737,4309558
2006-10-02,587.633,602.086,587.633,590.343,3711440
2006-10-03,597.574,602.963,593.052,602.086,3312845
2006-10-04,604.785,604.785,574.107,580.422,3896336
2006-10-05,584.028,585.821,572.274,576.816,3089619
2006-10-06,577.703,579.506,551.517,556.935,4702835
2006-10-10,553.349,573.181,553.349,568.678,3831084
2006-10-11,566.856,568.678,553.349,556.039,3489211
2006-10-12,555.152,562.354,551.517,556.935,2300181
2006-10-13,557.851,561.467,550.63,554.245,3427728
2006-10-16,559.654,569.595,556.039,562.354,2439657
2006-10-17,565.083,574.107,564.186,572.274,3429054
2006-10-18,573.181,579.506,570.491,577.703,2928652
2006-10-19,578.609,578.609,568.678,569.595,2099107
2006-10-20,569.595,569.595,557.851,561.467,2623996
2006-10-23,565.083,567.782,562.354,564.186,2049257
2006-10-24,562.354,569.595,558.758,559.654,2160593
2006-10-25,564.186,565.979,560.551,563.27,1262702
2006-10-26,564.186,569.595,563.27,565.083,1393533
2006-10-27,568.678,568.678,561.467,564.186,1371044
2006-10-30,565.083,572.274,563.27,565.979,2061334
2006-10-31,565.979,568.678,557.851,567.782,2246893
2006-11-01,567.782,567.782,557.851,558.758,1717352
2006-11-02,557.851,558.758,545.221,550.63,2577138
2006-11-06,555.152,556.039,543.408,549.723,1840542
2006-11-07,554.245,555.152,547.004,547.921,1412701
2006-11-08,547.004,549.723,534.374,537.093,2093679
2006-11-09,537.093,541.596,535.291,541.596,1460781
2006-11-10,536.167,539.793,526.247,529.862,3052949
2006-11-13,523.547,527.163,518.148,523.547,2084597
2006-11-14,514.523,529.862,514.523,528.966,1925735
2006-11-15,522.631,523.547,514.523,518.148,2577912
2006-11-16,518.148,521.744,506.395,507.301,2944383
2006-11-17,506.395,555.152,498.267,545.221,8720035
2006-11-20,562.354,569.595,551.517,556.039,7303126
2006-11-21,556.935,565.979,551.517,563.27,5141979
2006-11-22,564.186,576.816,560.551,575.003,3633782
2006-11-24,575.9,575.9,563.27,567.782,2363216
2006-11-27,565.083,590.343,564.186,588.55,4284741
2006-11-28,584.028,589.436,578.609,587.633,2864063
2006-11-29,578.609,582.215,570.491,575.003,2836810
2006-11-30,570.491,576.816,565.083,575.003,2422151
2006-12-01,578.609,594.865,577.703,592.155,2917352
2006-12-04,584.924,591.229,583.121,585.821,2700216
2006-12-05,592.155,612.903,591.229,600.273,4992088
2006-12-06,601.16,607.475,586.737,590.343,2660334
2006-12-07,591.229,591.229,580.422,584.924,2593312
2006-12-08,575.9,594.865,575.003,580.422,5047481
2006-12-11,585.821,624.667,582.215,613.82,6611395
2006-12-12,622.834,629.159,616.519,620.145,6356597
2006-12-13,622.834,622.834,606.588,618.312,3106455
2006-12-14,620.145,621.031,612.007,619.238,1275885
2006-12-15,621.031,621.031,612.903,614.736,1416687
2006-12-18,612.903,617.425,609.298,612.903,1248518
2006-12-19,606.588,612.007,604.785,605.702,1296268
2006-12-20,609.298,634.577,609.298,630.065,4924734
2006-12-21,634.577,635.494,626.45,630.962,1897815
2006-12-22,629.159,639.07,628.253,637.287,2228503
2006-12-25,631.858,637.287,629.159,630.962,1084895
2006-12-26,630.065,641.789,629.159,640.893,1400513
2006-12-27,637.287,644.518,635.494,637.287,1094974
2006-12-28,637.287,640.893,631.858,637.287,1134193
2006-12-29,631.858,638.193,630.962,630.962,387629
2007-01-04,639.07,648.114,636.38,643.592,948078
2007-01-05,656.252,676.99,656.252,669.788,5155604
2007-01-09,660.754,660.754,650.823,656.252,3079425
2007-01-10,649.917,654.429,630.065,633.661,4030715
2007-01-11,640.006,647.227,628.253,630.962,2889654
2007-01-12,633.661,647.227,632.775,641.789,2315803
2007-01-15,637.287,640.893,630.962,638.193,2501695
2007-01-16,632.775,636.38,630.065,633.661,2964323
2007-01-17,630.065,638.193,628.253,632.775,2610373
2007-01-18,640.893,640.893,630.962,637.287,2629982
2007-01-19,640.006,641.789,631.858,635.494,2399331
2007-01-22,636.38,636.38,630.065,632.775,2206238
2007-01-23,630.962,630.962,623.731,629.159,2329649
2007-01-24,629.159,634.577,626.45,630.962,2005943
2007-01-25,630.962,631.858,626.45,630.065,1457347
2007-01-26,628.253,635.494,625.543,635.494,1698187
2007-01-29,640.893,647.227,639.07,646.321,2216760
2007-01-30,651.73,651.73,642.695,646.321,1838660
2007-01-31,645.395,646.321,634.577,640.893,2472446
2007-02-01,640.006,641.789,633.661,638.193,1959968
2007-02-02,643.592,647.227,636.38,637.287,1640802
2007-02-05,640.006,659.857,631.858,652.636,3757637
2007-02-06,649.917,679.709,649.01,675.197,5494268
2007-02-07,682.408,687.837,666.163,673.374,3682860
2007-02-08,682.408,698.664,677.886,682.408,3578169
2007-02-09,689.649,699.57,686.94,691.452,3064470
2007-02-13,688.723,701.383,684.231,690.536,1573667
2007-02-14,695.945,695.945,681.512,688.723,1513400
2007-02-15,679.709,686.94,666.163,675.197,2710742
2007-02-16,684.231,700.467,679.709,690.536,2923223
2007-02-19,686.024,689.649,678.822,682.408,1958527
2007-02-20,679.709,681.512,669.788,676.99,2181752
2007-02-21,674.3,684.231,669.788,673.374,2762253
2007-02-22,672.487,679.709,670.675,673.374,2183747
2007-02-23,669.788,686.94,661.631,681.512,3887585
2007-02-26,679.709,683.315,671.581,675.197,2731236
2007-02-27,673.374,677.886,664.369,667.965,3413435
2007-02-28,649.917,669.788,644.518,667.069,4229350
2007-03-01,650.823,660.754,645.395,654.429,3796744
2007-03-02,645.395,653.532,640.006,645.395,3931456
2007-03-05,636.38,639.07,624.667,630.065,3459299
2007-03-06,623.731,641.789,622.834,638.193,4010554
2007-03-07,641.789,648.114,631.858,636.38,2943274
2007-03-08,663.463,686.024,655.345,686.024,8006043
2007-03-09,690.536,690.536,669.788,674.3,6756416
2007-03-12,683.315,691.452,677.886,686.024,2969973
2007-03-13,681.512,689.649,678.822,683.315,2003616
2007-03-14,678.822,685.127,669.788,679.709,4009003
2007-03-15,675.197,678.822,667.965,675.197,2214987
2007-03-16,667.965,674.3,659.857,667.069,2282676
2007-03-19,672.487,689.649,668.882,687.837,2569271
2007-03-20,690.536,691.452,676.103,678.822,2018126
2007-03-22,693.235,699.57,687.837,696.881,2652801
2007-03-23,699.57,704.082,686.024,689.649,2375178
2007-03-26,691.452,700.467,691.452,695.945,1463771
2007-03-27,690.536,695.945,684.231,686.024,1309227
2007-03-28,695.058,698.664,683.315,688.723,2607047
2007-03-29,693.235,704.989,688.723,701.383,2960334
2007-03-30,704.989,712.2,692.339,695.945,2552099
2007-04-02,703.176,708.585,685.127,688.723,2311259
2007-04-03,686.024,688.723,677.886,683.315,1895822
2007-04-04,687.837,695.945,684.231,691.452,1631496
2007-04-05,686.94,692.339,682.408,685.127,1730536
2007-04-06,682.408,687.837,680.615,685.127,999481
2007-04-09,679.709,691.452,679.709,690.536,2076843
2007-04-10,691.452,695.945,688.723,693.235,1187923
2007-04-11,688.723,689.649,682.408,686.024,1630278
2007-04-12,689.649,692.339,687.837,689.649,1197450
2007-04-13,693.235,693.235,681.512,683.315,1814177
2007-04-16,684.231,693.235,681.512,684.231,1678244
2007-04-17,693.235,697.757,685.127,686.94,1686886
2007-04-18,692.339,699.57,688.723,695.058,1686776
2007-04-19,689.649,690.536,677.886,681.512,1956976
2007-04-20,686.024,689.649,681.512,686.94,1246083
2007-04-23,689.649,690.536,680.615,685.127,1619420
2007-04-24,680.615,693.235,675.197,689.649,1214842
2007-04-25,684.231,697.757,683.315,694.142,1633933
2007-04-26,699.57,703.176,694.142,698.664,2088696
2007-04-27,693.235,701.383,692.339,696.881,1590064
2007-05-01,698.664,698.664,686.94,688.723,1238662
2007-05-02,687.837,697.757,686.94,694.142,1090545
2007-05-07,699.57,706.811,695.058,702.279,1758787
2007-05-08,699.57,701.383,690.536,695.058,1317539
2007-05-09,695.058,708.585,694.142,705.885,1986222
2007-05-10,713.107,722.141,705.885,712.2,2517648
2007-05-11,709.491,715.806,702.279,714.013,2000624
2007-05-14,716.732,718.515,703.176,704.989,1543756
2007-05-15,701.383,704.989,690.536,696.881,1742721
2007-05-16,691.452,719.441,686.94,709.491,4340797
2007-05-17,716.732,727.549,702.279,708.585,4725769
2007-05-18,709.491,716.732,702.279,707.678,1888512
2007-05-21,709.491,721.225,705.885,714.013,1562812
2007-05-22,718.515,721.225,712.2,719.441,1611556
2007-05-23,722.141,737.48,721.225,725.737,2899623
2007-05-24,726.643,729.352,721.225,723.953,1271895
2007-05-25,723.953,723.953,710.407,712.2,2401434
2007-05-28,713.107,717.619,707.678,711.304,1559044
2007-05-29,711.304,721.225,704.082,719.441,1320641
2007-05-30,723.037,724.83,710.407,714.939,1990986
2007-05-31,723.953,758.248,720.328,739.293,2959227
2007-06-01,737.48,741.086,731.155,737.48,2286333
2007-06-04,739.293,739.293,728.456,730.269,2071082
2007-06-05,733.884,739.293,730.269,733.884,1456347
2007-06-06,737.48,766.395,734.771,759.115,3849033
2007-06-07,750.11,772.671,747.421,768.159,4850175
2007-06-08,760.947,760.947,740.189,745.598,6153201
2007-06-11,763.666,794.355,760.041,779.902,6486324
2007-06-12,770.878,779.015,760.041,765.459,3101028
2007-06-13,758.248,760.947,751.036,756.435,1788033
2007-06-14,767.262,769.065,759.115,760.041,1207418
2007-06-15,769.065,769.065,761.863,764.553,1371930
2007-06-18,766.395,767.262,751.036,754.612,2107423
2007-06-19,754.612,754.612,744.701,751.923,2407858
2007-06-20,752.81,761.863,750.11,759.115,1490357
2007-06-21,763.666,765.459,753.736,753.736,2186628
2007-06-22,747.421,751.036,734.771,741.992,3159079
2007-06-25,741.992,745.598,723.037,724.83,4342459
2007-06-26,717.619,718.515,698.664,705.885,5059998
2007-06-27,704.082,704.082,689.649,692.339,5096115
2007-06-28,698.664,699.57,689.649,697.757,2822189
2007-06-29,708.585,719.441,701.383,712.2,2989250
2007-07-02,713.107,714.013,704.082,704.082,1665394
2007-07-03,704.989,709.491,704.082,706.811,1764656
2007-07-04,709.491,726.643,708.585,724.83,3262993
2007-07-05,719.441,719.441,711.304,714.939,1968165
2007-07-06,712.2,713.107,698.664,707.678,2646153
2007-07-09,703.176,708.585,702.279,705.885,1669052
2007-07-10,700.467,702.279,696.881,699.57,1478283
2007-07-11,688.723,694.142,687.837,688.723,1991872
2007-07-12,687.837,689.649,672.487,678.822,2023557
2007-07-13,682.408,685.127,673.374,679.709,2260852
2007-07-17,679.709,689.649,675.197,682.408,2039731
2007-07-18,673.374,678.822,661.631,677.886,3210703
2007-07-19,677.886,683.315,669.788,681.512,1492574
2007-07-20,680.615,687.837,673.374,676.103,1855831
2007-07-23,676.103,678.822,667.965,670.675,1195124
2007-07-24,668.882,669.788,655.345,662.557,2154722
2007-07-25,650.823,655.345,647.227,650.823,2449184
2007-07-26,649.917,663.463,649.917,653.532,1494347
2007-07-27,626.45,637.287,622.834,636.38,2527950
2007-07-30,624.667,635.494,618.312,634.577,3129721
2007-07-31,632.775,638.193,592.155,604.785,5149068
2007-08-01,577.703,594.865,568.678,593.052,7430082
2007-08-02,576.816,579.506,556.935,564.186,8442305
2007-08-03,572.274,574.107,564.186,567.782,3640319
2007-08-06,552.423,572.274,547.004,570.491,3943198
2007-08-07,569.595,569.595,547.921,549.723,3446671
2007-08-08,549.723,556.935,538.896,538.896,5682262
2007-08-09,556.935,606.588,548.837,576.816,9675537
2007-08-10,568.678,631.858,568.678,611.091,10189348
2007-08-13,612.007,619.238,563.27,572.274,5713395
2007-08-14,552.423,560.551,545.221,554.245,5158373
2007-08-15,548.837,550.63,532.571,535.291,4784814
2007-08-16,528.059,528.966,501.893,509.094,6189983
2007-08-17,505.499,508.198,487.44,490.13,5825618
2007-08-20,523.547,534.374,511.814,525.36,4877208
2007-08-21,526.247,534.374,517.222,524.453,4058633
2007-08-22,519.941,520.838,502.789,507.301,4341461
2007-08-23,505.499,510.011,492.859,497.371,5097996
2007-08-24,498.267,503.676,494.681,495.568,3310518
2007-08-27,504.602,505.499,495.568,497.371,2712070
2007-08-28,484.731,487.44,468.495,470.298,7001019
2007-08-29,452.249,465.766,443.215,463.973,4975803
2007-08-30,465.766,471.185,462.15,463.067,3129170
2007-08-31,464.869,476.593,464.869,476.593,3016612
2007-09-03,485.627,485.627,472.091,478.416,2710742
2007-09-04,473.007,477.519,471.185,476.593,1383675
2007-09-05,477.519,489.243,475.707,480.199,4783705
2007-09-06,471.185,471.185,452.249,466.692,4193345
2007-09-07,466.692,471.185,462.15,465.766,1775846
2007-09-10,483.844,492.859,477.519,488.366,7316643
2007-09-11,515.439,550.63,502.789,518.148,18213779
2007-09-12,522.631,541.596,509.094,510.917,8621771
2007-09-13,518.148,528.059,510.011,523.547,5026764
2007-09-14,532.571,545.221,530.769,543.408,9912167
2007-09-18,542.502,542.502,518.148,524.453,3677874
2007-09-19,542.502,543.408,536.167,538.896,2149736
2007-09-20,540.689,541.596,529.862,532.571,1441838
2007-09-21,532.571,556.935,532.571,546.118,3888029
2007-09-25,552.423,553.349,538,546.118,4020191
2007-09-26,545.221,548.837,540.689,544.305,1317539
2007-09-27,545.221,547.921,542.502,546.118,2165691
2007-09-28,547.004,558.758,546.118,547.921,2667867
2007-10-01,546.118,557.851,546.118,554.245,2304722
2007-10-02,562.354,563.27,556.935,558.758,2322117
2007-10-03,559.654,568.678,559.654,565.979,4023626
2007-10-04,565.979,576.816,564.186,565.083,4372371
2007-10-05,568.678,592.155,568.678,586.737,5152945
2007-10-09,594.865,600.273,585.821,590.343,2780090
2007-10-10,593.052,596.658,583.121,584.028,2522851
2007-10-11,565.979,565.979,550.63,561.467,6476355
2007-10-12,563.27,563.27,546.118,549.723,5943710
2007-10-15,550.63,561.467,549.723,554.245,2810889
2007-10-16,536.167,536.167,523.547,529.862,6887468
2007-10-17,531.675,539.793,530.769,539.793,3439691
2007-10-18,532.571,537.093,524.453,531.675,2875697
2007-10-19,531.675,531.675,511.814,516.316,3686850
2007-10-22,503.676,515.439,494.681,507.301,2532933
2007-10-23,513.616,528.059,510.917,519.941,2201804
2007-10-24,516.316,517.222,505.499,506.395,2316685
2007-10-25,469.391,469.391,445.924,460.357,13052637
2007-10-26,463.067,478.416,461.264,471.185,6758186
2007-10-29,473.894,482.928,473.894,481.105,4438398
2007-10-30,481.105,495.568,476.593,491.942,5367530
2007-10-31,491.942,522.631,488.366,516.316,5030198
2007-11-01,513.616,528.966,512.71,517.222,3951174
2007-11-02,508.198,519.025,503.676,507.301,3488214
2007-11-05,498.267,503.676,491.942,495.568,3152984
2007-11-06,488.366,517.222,488.366,513.616,3072670
2007-11-07,519.941,527.163,517.222,523.547,3295452
2007-11-08,514.523,517.222,497.371,503.676,3741797
2007-11-09,508.198,526.247,504.602,510.011,3821117
2007-11-12,500.986,502.789,481.105,496.455,2878355
2007-11-13,493.755,501.893,484.731,489.243,2356124
2007-11-14,490.13,510.011,487.44,509.094,1726770
2007-11-15,516.316,521.744,513.616,516.316,1721008
2007-11-16,507.301,511.814,496.455,510.011,2080499
2007-11-19,510.917,510.917,479.322,488.366,2736553
2007-11-20,485.627,494.681,472.091,491.942,3289802
2007-11-21,492.859,496.455,482.928,487.44,1740840
2007-11-22,487.44,492.859,472.091,487.44,2607602
2007-11-26,487.44,494.681,479.322,486.544,2437217
2007-11-27,486.544,519.941,483.844,519.941,3161184
2007-11-28,516.316,526.247,506.395,524.453,2695011
2007-11-29,533.507,541.596,530.769,539.793,1942574
2007-11-30,540.689,544.305,528.059,538.896,2834154
2007-12-03,535.291,538,526.247,529.862,2664877
2007-12-04,541.596,547.921,532.571,538,2850105
2007-12-05,534.374,549.723,531.675,549.723,2376064
2007-12-06,556.039,575.9,552.423,572.274,3755534
2007-12-07,573.181,581.318,557.851,559.654,3494639
2007-12-10,550.63,557.851,541.596,547.921,2800918
2007-12-11,550.63,556.935,541.596,548.837,2352249
2007-12-12,543.408,553.349,537.093,550.63,1315433
2007-12-13,544.305,550.63,538,538.896,1685115
2007-12-14,544.305,564.186,544.305,551.517,4479387
2007-12-17,545.221,547.004,519.025,521.744,2377394
2007-12-18,514.523,526.247,506.395,521.744,1594827
2007-12-19,521.744,533.507,519.025,522.631,1271563
2007-12-20,531.675,531.675,513.616,518.148,1139954
2007-12-21,517.222,527.163,514.523,523.547,1519718
2007-12-25,524.453,528.059,516.316,521.744,1191134
2007-12-26,523.547,524.453,517.222,523.547,722636
2007-12-27,524.453,526.247,513.616,517.222,730832
2007-12-28,522.631,522.631,505.499,505.499,686740
2008-01-04,492.859,496.455,486.544,492.859,1270565
2008-01-07,483.844,493.755,482.041,487.44,1414805
2008-01-08,491.056,505.499,485.627,493.755,1867132
2008-01-09,486.544,500.08,482.041,498.267,1852287
2008-01-10,492.859,498.267,486.544,492.859,1496896
2008-01-11,491.056,496.455,482.041,482.041,2029428
2008-01-15,496.455,499.183,486.544,491.942,2501250
2008-01-16,478.416,491.056,475.707,476.593,3150105
2008-01-17,477.519,485.627,465.766,476.593,2401101
2008-01-18,458.564,495.568,457.638,491.056,2442646
2008-01-21,482.041,487.44,473.894,477.519,1480831
2008-01-22,473.007,473.007,455.835,460.357,2298185
2008-01-23,479.322,479.322,447.737,459.451,2549553
2008-01-24,470.298,475.707,462.15,465.766,2289656
2008-01-25,471.185,479.322,469.391,473.894,1699295
2008-01-28,472.091,486.544,468.495,470.298,2045269
2008-01-29,479.322,482.041,469.391,476.593,1200109
2008-01-30,477.519,477.519,465.766,472.091,1132088
2008-01-31,464.869,473.894,451.333,470.298,2489175
2008-02-01,463.973,472.091,457.638,463.067,1741172
2008-02-04,467.579,472.091,460.357,463.973,1248301
2008-02-05,461.264,471.185,461.264,463.067,2186738
2008-02-06,445.008,445.924,417.945,419.748,6644524
2008-02-07,406.202,407.108,373.71,401.699,9830411
2008-02-08,388.153,395.384,387.257,395.384,5122479
2008-02-12,388.153,391.769,382.725,387.257,4096189
2008-02-13,391.769,393.572,382.725,386.35,3334113
2008-02-14,396.271,399.906,389.956,391.769,3208044
2008-02-15,388.153,400.783,388.153,400.783,3009633
2008-02-18,403.502,408.911,395.384,398.961,2986367
2008-02-19,402.586,404.399,389.956,396.271,2006495
2008-02-20,392.665,393.572,378.213,378.213,3317941
2008-02-21,378.213,381.848,371.898,379.119,2888215
2008-02-22,375.503,383.641,375.503,383.641,2864063
2008-02-25,379.119,382.725,372.814,377.336,4240205
2008-02-26,381.848,382.725,370.981,373.71,2684265
2008-02-27,378.213,382.725,373.71,376.41,2791612
2008-02-28,372.814,372.814,365.583,370.085,2768903
2008-02-29,362.863,369.208,362.863,365.583,1899591
2008-03-03,367.376,376.41,361.061,364.666,3720748
2008-03-04,366.489,368.302,353.849,354.736,2582897
2008-03-05,354.736,361.061,354.736,357.465,1555057
2008-03-06,361.967,364.666,358.341,361.967,3190650
2008-03-07,356.558,361.967,353.849,358.341,2598518
2008-03-10,353.849,358.341,342.106,342.106,2716944
2008-03-11,337.603,354.736,336.726,352.036,2273593
2008-03-12,361.061,364.666,352.036,353.849,1925958
2008-03-13,352.036,357.465,345.721,347.534,2137995
2008-03-14,343.022,351.13,339.386,342.106,7039907
2008-03-17,338.49,340.303,325.87,327.673,2283009
2008-03-18,332.185,342.106,329.456,342.106,3301767
2008-03-19,355.652,361.967,352.036,358.341,2554980
2008-03-21,367.376,377.336,365.583,376.41,2370305
2008-03-24,349.337,353.849,343.918,348.43,4976025
2008-03-25,351.13,352.952,330.382,338.49,4554940
2008-03-26,334.884,339.386,334.884,337.603,2016133
2008-03-27,334.884,337.603,333.978,333.978,1618537
2008-03-28,333.978,337.603,332.185,333.978,1904355
2008-03-31,332.185,336.726,326.766,336.726,2792386
2008-04-01,333.978,333.978,324.963,325.87,2522965
2008-04-02,334.884,335.781,327.673,329.456,2040726
2008-04-03,333.978,359.277,332.185,358.341,5017787
2008-04-04,354.736,354.736,347.534,351.13,2814767
2008-04-07,355.652,364.666,353.849,362.863,2767241
2008-04-08,361.967,375.503,361.061,372.814,2446305
2008-04-09,379.119,384.547,373.71,376.41,3357268
2008-04-10,376.41,380.902,368.302,370.085,2991574
2008-04-11,374.607,383.641,369.208,381.848,3808485
2008-04-14,378.213,380.902,371.898,380.902,3174366
2008-04-15,385.424,394.448,385.424,390.853,3046746
2008-04-16,392.665,405.295,383.641,404.399,4379793
2008-04-17,417.945,424.25,415.216,417.945,4490465
2008-04-18,416.132,417.029,405.295,411.62,2670083
2008-04-21,422.467,422.467,410.704,416.132,1852951
2008-04-22,411.62,415.216,406.202,410.704,2332528
2008-04-23,406.202,413.433,405.295,407.108,2315357
2008-04-24,409.817,419.748,408.911,415.216,1485929
2008-04-25,415.216,417.945,409.817,409.817,1876878
2008-04-28,410.704,415.216,407.108,413.433,2072855
2008-04-30,408.911,417.945,408.911,416.132,1805534
2008-05-01,414.32,415.216,404.399,408.005,1683121
2008-05-02,415.216,423.364,410.704,420.645,2174441
2008-05-07,426.96,433.284,422.467,422.467,2107860
2008-05-08,419.748,425.157,416.132,419.748,1769529
2008-05-09,419.748,425.157,409.817,410.704,2450956
2008-05-12,410.704,419.748,410.704,417.029,867979
2008-05-13,420.645,428.762,419.748,425.157,2079390
2008-05-14,433.284,442.299,427.876,441.412,2555979
2008-05-15,451.333,470.298,448.624,464.869,4101172
2008-05-16,478.416,489.243,450.437,453.136,4923514
2008-05-19,451.333,451.333,428.762,436.88,6042420
2008-05-20,432.388,432.388,424.25,425.157,2198703
2008-05-21,426.053,435.087,425.157,430.555,2628761
2008-05-22,426.053,432.388,419.748,430.555,1070382
2008-05-23,428.762,445.924,428.762,441.412,2543460
2008-05-26,433.284,447.737,428.762,435.994,4074476
2008-05-27,440.486,452.249,438.703,449.51,2429353
2008-05-28,453.136,463.973,442.299,443.215,2933081
2008-05-29,445.008,448.624,440.486,442.299,2531161
2008-05-30,443.215,448.624,429.669,443.215,3837622
2008-06-02,447.737,448.624,441.412,444.102,1925958
2008-06-03,439.599,441.412,424.25,427.876,4223808
2008-06-04,420.645,424.25,411.62,417.029,6315830
2008-06-05,426.053,426.96,409.817,419.748,6354384
2008-06-06,428.762,428.762,417.945,417.945,2351806
2008-06-09,407.108,412.527,404.399,407.108,1767428
2008-06-10,411.62,414.32,406.202,408.911,3510925
2008-06-11,409.817,416.132,406.202,408.911,4175843
2008-06-12,399.906,402.586,396.271,402.586,3158855
2008-06-13,397.187,399.906,390.853,398.074,8310582
2008-06-16,398.961,410.704,396.271,404.399,4268346
2008-06-17,408.911,408.911,397.187,402.586,3014838
2008-06-18,404.399,415.216,401.699,413.433,4593159
2008-06-19,410.704,412.527,401.699,403.502,2752727
2008-06-20,408.005,410.704,402.586,406.202,4653649
2008-06-23,401.699,420.645,398.074,416.132,4429867
2008-06-24,417.945,435.994,417.945,433.284,4434075
2008-06-25,434.181,446.801,433.284,435.087,4542752
2008-06-26,435.994,442.299,433.284,434.181,1980130
2008-06-27,451.333,469.391,448.624,463.973,11802344
2008-06-30,466.692,495.568,457.638,488.366,12167262
2008-07-01,488.366,500.08,485.627,486.544,6926020
2008-07-02,487.44,493.755,481.105,485.627,4240318
2008-07-03,478.416,491.056,476.593,482.928,3303982
2008-07-04,481.105,489.243,473.894,476.593,3338547
2008-07-07,478.416,485.627,473.894,477.519,2884227
2008-07-08,477.519,477.519,447.737,455.835,7260033
2008-07-09,464.869,470.298,447.737,450.437,6046630
2008-07-10,443.215,457.638,442.299,455.835,2089583
2008-07-11,461.264,461.264,445.924,448.624,4207637
2008-07-14,446.801,447.737,435.087,444.102,2788730
2008-07-15,443.215,443.215,426.96,429.669,2440650
2008-07-16,436.88,449.51,435.087,442.299,3013069
2008-07-17,445.924,446.801,434.181,437.797,1525366
2008-07-18,439.599,446.801,434.181,435.994,1816947
2008-07-22,448.624,461.264,446.801,460.357,4428204
2008-07-23,464.869,469.391,449.51,453.136,2455831
2008-07-24,454.042,463.067,447.737,463.067,2321338
2008-07-25,454.042,457.638,449.51,452.249,1815616
2008-07-28,454.042,457.638,449.51,454.042,1525366
2008-07-29,449.51,451.333,444.102,450.437,1172191
2008-07-30,459.451,485.627,455.835,474.8,3903760
2008-07-31,479.322,482.041,466.692,473.007,1962958
2008-08-01,469.391,472.091,464.869,468.495,1710705
2008-08-04,469.391,480.199,463.973,466.692,2734338
2008-08-05,456.761,459.451,387.257,389.956,10219701
2008-08-06,408.005,408.005,389.04,392.665,5528942
2008-08-07,388.153,389.04,369.208,374.607,6220778
2008-08-08,376.41,382.725,370.085,370.981,4922073
2008-08-11,373.71,377.336,365.583,366.489,2573592
2008-08-12,368.302,370.085,350.243,352.036,3657158
2008-08-13,350.243,358.341,343.022,356.558,3477468
2008-08-14,352.952,353.849,338.49,343.918,3336107
2008-08-15,340.303,344.805,338.49,343.918,2439323
2008-08-18,347.534,356.558,343.022,348.43,2984153
2008-08-19,348.43,352.952,341.229,350.243,2443199
2008-08-20,351.13,366.489,346.628,364.666,4844083
2008-08-21,365.583,368.302,356.558,358.341,3048517
2008-08-22,356.558,358.341,347.534,351.13,3291462
2008-08-25,355.652,362.863,354.736,360.164,2463141
2008-08-26,355.652,359.277,349.337,355.652,1714585
2008-08-27,347.534,352.036,344.805,348.43,3705790
2008-08-28,343.918,348.43,340.303,341.229,3123630
2008-08-29,344.805,345.721,342.106,343.918,2513216
2008-09-01,345.721,353.849,343.918,349.337,3303319
2008-09-02,351.13,355.652,339.386,343.022,3299882
2008-09-03,343.918,343.918,339.386,341.229,2065430
2008-09-04,339.386,341.229,333.091,335.781,2716281
2008-09-05,325.87,331.278,322.244,322.244,2301178
2008-09-08,329.456,335.781,328.569,332.185,2327211
2008-09-09,333.978,336.726,332.185,332.185,1847743
2008-09-10,324.963,333.978,321.348,332.185,2777101
2008-09-11,333.091,336.726,329.456,330.382,1434858
2008-09-12,333.978,336.726,328.569,333.091,3884815
2008-09-16,319.545,324.963,317.752,321.348,2076620
2008-09-17,315.939,340.303,315.033,337.603,4491018
2008-09-18,328.569,353.849,325.87,351.13,2583894
2008-09-19,358.341,358.341,339.386,343.022,2945600
2008-09-22,351.13,351.13,336.726,336.726,1207088
2008-09-24,333.978,343.022,333.978,339.386,1820159
2008-09-25,333.091,333.091,321.348,327.673,2718607
2008-09-26,336.726,343.022,332.185,342.106,2739211
2008-09-29,343.022,349.337,337.603,341.229,3296226
2008-09-30,333.978,353.849,328.569,347.534,3812144
2008-10-01,340.303,346.628,336.726,344.805,3026691
2008-10-02,347.534,354.736,339.386,341.229,2264729
2008-10-03,338.49,349.337,337.603,342.106,2849218
2008-10-06,343.022,343.022,319.545,320.431,2037734
2008-10-07,288.846,299.674,284.344,297.89,4071817
2008-10-08,289.753,296.974,270.818,271.704,4001580
2008-10-09,267.202,275.32,259.971,262.67,2822520
2008-10-10,222.051,242.828,222.051,231.085,5294745
2008-10-14,261.783,269.891,256.355,261.783,3040099
2008-10-15,264.493,278.916,259.054,277.123,2656015
2008-10-16,250.946,258.178,234.691,234.691,4156122
2008-10-17,248.247,250.946,239.213,249.143,3325805
2008-10-20,241.912,244.621,233.784,238.306,3746007
2008-10-21,242.828,245.528,231.982,237.4,3464174
2008-10-22,235.617,236.504,222.967,222.967,3312956
2008-10-23,214.839,216.642,192.259,204.919,7078459
2008-10-24,205.815,205.815,181.432,181.432,5517755
2008-10-27,181.432,211.214,181.432,181.432,6146777
2008-10-28,182.318,189.579,176.033,189.579,4623736
2008-10-29,203.106,209.401,194.072,203.106,3968125
2008-10-30,207.618,222.967,199.49,217.549,4498331
2008-10-31,231.085,231.085,217.549,217.549,5210439
2008-11-04,227.479,233.784,223.873,233.784,2134449
2008-11-05,239.213,241.912,232.898,240.109,2740210
2008-11-06,230.189,230.189,209.401,214.839,4512401
2008-11-07,212.12,220.248,206.702,213.923,2764582
2008-11-10,224.75,229.253,222.967,228.376,1880091
2008-11-11,226.573,228.376,218.455,222.967,1560483
2008-11-12,218.455,235.617,215.746,231.982,3028575
2008-11-13,209.401,213.923,204.002,210.327,4472960
2008-11-14,213.923,223.873,208.524,212.12,2959670
2008-11-17,208.524,224.75,208.524,216.642,1759227
2008-11-18,214.839,222.051,213.027,216.642,2144530
2008-11-19,214.839,217.549,207.618,210.327,1938917
2008-11-20,210.327,212.12,200.397,200.397,2116169
2008-11-21,198.574,201.303,190.456,197.677,2641834
2008-11-25,206.702,210.327,198.574,204.919,2695563
2008-11-26,208.524,208.524,199.49,203.106,1270788
2008-11-27,209.401,210.327,204.919,207.618,1458344
2008-11-28,212.12,214.839,206.702,213.923,1708157
2008-12-01,213.027,215.746,204.002,204.919,2006716
2008-12-02,197.677,198.574,190.456,192.259,2190951
2008-12-03,194.988,195.884,191.382,194.988,1443166
2008-12-04,195.884,195.884,189.579,194.072,1880202
2008-12-05,194.988,201.303,192.259,197.677,1275885
2008-12-08,198.574,204.919,197.677,204.002,1541097
2008-12-09,204.002,205.815,197.677,201.303,1443498
2008-12-10,198.574,202.18,196.771,202.18,1542094
2008-12-11,198.574,207.618,198.574,206.702,1495454
2008-12-12,198.574,206.702,198.574,201.303,3705790
2008-12-15,209.401,222.051,208.524,219.332,2597521
2008-12-16,218.455,222.051,216.642,217.549,1417575
2008-12-17,217.549,221.164,210.327,214.839,1544863
2008-12-18,206.702,227.479,206.702,226.573,2389139
2008-12-19,222.051,230.189,213.923,214.839,2729352
2008-12-22,216.642,219.332,213.027,216.642,1228468
2008-12-24,213.027,217.549,210.327,217.549,1148702
2008-12-25,212.12,213.923,205.815,208.524,1394311
2008-12-26,207.618,210.327,206.702,207.618,805390
2008-12-29,207.618,208.524,204.002,206.702,1051217
2008-12-30,206.702,207.618,205.815,207.618,481129
2009-01-05,209.401,216.642,209.401,209.401,1165324
2009-01-06,211.214,225.676,211.214,220.248,3056604
2009-01-07,222.967,225.676,219.332,222.967,3122520
2009-01-08,217.549,220.248,214.839,215.746,1847856
2009-01-09,220.248,221.164,215.746,215.746,2109967
2009-01-13,207.618,208.524,205.815,205.815,1373927
2009-01-14,205.815,208.524,204.002,206.702,1761886
2009-01-15,203.106,203.106,197.677,197.677,2184967
2009-01-16,205.815,208.524,201.303,206.702,2417500
2009-01-19,208.524,211.214,206.702,207.618,1036704
2009-01-20,207.618,208.524,204.919,207.618,1429650
2009-01-21,199.49,207.618,199.49,204.002,1889065
2009-01-22,205.815,206.702,200.397,202.18,1850182
2009-01-23,202.18,203.106,199.49,201.303,984194
2009-01-26,199.49,202.18,196.771,197.677,828431
2009-01-27,199.49,205.815,198.574,203.106,1814841
2009-01-28,202.18,210.327,200.397,208.524,1428541
2009-01-29,210.327,211.214,203.106,208.524,1924184
2009-01-30,206.702,206.702,204.002,204.002,710225
2009-02-02,202.18,209.401,201.303,205.815,1574000
2009-02-03,207.618,209.401,203.106,204.002,1285745
2009-02-04,207.618,207.618,204.002,206.702,857568
2009-02-05,207.618,207.618,204.919,205.815,1163218
2009-02-06,203.106,204.002,196.771,196.771,2355018
2009-02-09,199.49,202.18,190.456,190.456,1609895
2009-02-10,191.382,193.165,189.579,190.456,842724
2009-02-12,189.579,189.579,186.84,186.84,1398298
2009-02-13,191.382,195.884,188.643,192.259,1541426
2009-02-16,190.456,192.259,188.643,189.579,1090766
2009-02-17,188.643,193.165,188.643,190.456,1517502
2009-02-18,188.643,188.643,186.84,188.643,1207197
2009-02-19,202.18,204.002,194.072,195.884,3761513
2009-02-20,197.677,198.574,191.382,193.165,1690653
2009-02-23,189.579,194.988,188.643,193.165,1296046
2009-02-24,190.456,194.988,190.456,191.382,1463993
2009-02-25,196.771,196.771,192.259,195.884,1454355
2009-02-26,195.884,196.771,194.072,194.988,723300
2009-02-27,194.988,197.677,193.165,194.072,830206
2009-03-02,190.456,191.382,181.432,183.254,2724922
2009-03-03,184.131,190.456,182.318,189.579,1720122
2009-03-04,186.84,193.165,185.077,192.259,1773628
2009-03-05,194.988,200.397,194.072,197.677,1199223
2009-03-06,195.884,197.677,191.382,194.988,1510632
2009-03-09,197.677,200.397,197.677,198.574,1183047
2009-03-10,199.49,207.618,199.49,206.702,2179428
2009-03-11,205.815,208.524,203.106,208.524,2259190
2009-03-12,209.401,213.923,208.524,209.401,2847113
2009-03-13,213.923,214.839,211.214,213.027,4719896
2009-03-16,214.839,218.455,213.923,215.746,2201693
2009-03-17,216.642,222.967,215.746,222.051,2583339
2009-03-18,222.051,222.967,216.642,220.248,1785928
2009-03-19,221.164,229.253,218.455,229.253,2651250
2009-03-23,231.982,236.504,230.189,236.504,2942496
2009-03-24,247.311,248.247,236.504,243.725,4709704
2009-03-25,242.828,252.749,237.4,251.843,3839726
2009-03-26,247.311,249.143,240.109,248.247,1887182
2009-03-27,245.528,247.311,239.213,240.109,3204278
2009-03-30,239.213,243.725,231.085,231.982,2253540
2009-03-31,229.253,241.016,227.479,231.982,2003283
2009-04-01,232.898,241.912,228.376,241.912,1785371
2009-04-02,241.016,243.725,236.504,241.912,2413400
2009-04-03,237.4,240.109,227.479,230.189,3418754
2009-04-06,231.982,232.898,227.479,229.253,1782825
2009-04-07,230.189,232.898,228.376,231.982,1500664
2009-04-08,231.085,231.982,223.873,229.253,1154688
2009-04-09,226.573,231.982,226.573,231.982,1772856
2009-04-10,237.4,237.4,233.784,234.691,2420267
2009-04-13,234.691,241.016,232.898,234.691,2696449
2009-04-14,235.617,241.016,232.898,240.109,2734338
2009-04-15,239.213,246.434,234.691,243.725,3468936
2009-04-16,248.247,249.143,245.528,246.434,3457193
2009-04-17,247.311,248.247,242.828,247.311,2557310
2009-04-20,251.843,256.355,250.946,255.468,1581312
2009-04-21,248.247,256.355,247.311,252.749,2611367
2009-04-22,254.562,255.468,249.143,250.946,1690100
2009-04-23,253.646,253.646,242.828,251.843,1717795
2009-04-24,253.646,253.646,247.311,249.143,2320453
2009-04-27,253.646,257.242,250.04,250.946,2201587
2009-04-28,250.04,258.178,248.247,249.143,2370417
2009-04-30,253.646,258.178,251.843,253.646,2177988
2009-05-01,256.355,257.242,252.749,255.468,1320971
2009-05-07,259.054,262.67,256.355,258.178,1432418
2009-05-08,255.468,266.305,253.646,263.557,2159819
2009-05-11,264.493,267.202,260.867,267.202,1545306
2009-05-12,267.202,267.202,259.054,260.867,1573888
2009-05-13,259.054,267.202,255.468,263.557,1521934
2009-05-14,259.054,261.783,254.562,256.355,1674702
2009-05-15,259.054,275.32,254.562,257.242,4313877
2009-05-18,259.971,266.305,259.971,264.493,3997814
2009-05-19,266.305,269.891,259.054,267.202,3464174
2009-05-20,269.891,272.591,264.493,265.379,2062772
2009-05-21,263.557,266.305,260.867,260.867,1457899
2009-05-22,257.242,260.867,242.828,248.247,5662767
2009-05-25,251.843,252.749,247.311,248.247,2865615
2009-05-26,249.143,250.04,241.016,242.828,3166835
2009-05-27,242.828,242.828,234.691,236.504,4762879
2009-05-28,236.504,241.016,235.617,240.109,2655237
2009-05-29,237.4,241.016,236.504,240.109,3627248
2009-06-01,241.912,247.311,241.016,245.528,2409521
2009-06-02,250.04,250.946,243.725,244.621,2405091
2009-06-03,244.621,246.434,243.725,246.434,1431311
2009-06-04,245.528,245.528,241.912,241.912,1435632
2009-06-05,244.621,246.434,241.912,241.912,1567685
2009-06-08,244.621,245.528,240.109,242.828,2742425
2009-06-09,241.912,242.828,238.306,241.016,1723113
2009-06-10,241.912,242.828,239.213,241.016,2198923
2009-06-11,239.213,241.016,238.306,238.306,1836776
2009-06-12,241.016,241.912,236.504,241.016,4736180
2009-06-15,245.528,245.528,242.828,242.828,2041282
2009-06-16,238.306,238.306,233.784,234.691,2501364
2009-06-17,233.784,239.213,233.784,238.306,1617204
2009-06-18,238.306,238.306,234.691,236.504,990508
2009-06-19,237.4,237.4,231.085,233.784,2524293
2009-06-22,233.784,234.691,231.982,234.691,1597375
2009-06-23,231.085,231.982,223.873,226.573,2776323
2009-06-24,224.75,225.676,220.248,222.051,2868938
2009-06-25,222.051,223.873,220.248,223.873,2143978
2009-06-26,225.676,229.253,224.75,228.376,1650772
2009-06-29,230.189,232.898,227.479,229.253,1800107
2009-06-30,230.189,231.982,227.479,228.376,1542981
2009-07-01,228.376,232.898,227.479,229.253,1935040
2009-07-02,230.189,231.982,227.479,228.376,1310227
2009-07-03,225.676,227.479,223.873,225.676,1309008
2009-07-06,225.676,226.573,219.332,220.248,2667759
2009-07-07,223.873,223.873,220.248,220.248,1447262
2009-07-08,219.332,220.248,216.642,218.455,1571119
2009-07-09,217.549,218.455,213.027,213.923,1518386
2009-07-10,213.923,218.455,212.12,218.455,3164619
2009-07-13,215.746,216.642,212.12,212.12,2619898
2009-07-14,214.839,220.248,213.923,219.332,1829574
2009-07-15,218.455,226.573,218.455,225.676,1778948
2009-07-16,227.479,228.376,222.051,224.75,1370160
2009-07-17,223.873,224.75,222.051,223.873,1168312
2009-07-21,226.573,227.479,224.75,225.676,770161
2009-07-22,226.573,227.479,224.75,226.573,918613
2009-07-23,225.676,228.376,225.676,228.376,778137
2009-07-24,229.253,231.085,228.376,231.085,1434636
2009-07-27,232.898,234.691,231.982,232.898,1749036
2009-07-28,232.898,234.691,231.085,233.784,1535890
2009-07-29,231.982,234.691,231.982,234.691,1152690
2009-07-30,231.982,232.898,228.376,229.253,1281976
2009-07-31,229.253,235.617,228.376,234.691,2338733
2009-08-03,234.691,241.912,232.898,241.912,2449293
2009-08-04,242.828,254.562,236.504,252.749,6301651
2009-08-05,251.843,255.468,248.247,254.562,3964467
2009-08-06,251.843,253.646,248.247,250.946,2334301
2009-08-07,251.843,251.843,248.247,249.143,945753
2009-08-10,252.749,255.468,251.843,255.468,1806645
2009-08-11,253.646,257.242,253.646,257.242,1153580
2009-08-12,256.355,257.242,254.562,255.468,1207864
2009-08-13,255.468,258.178,254.562,257.242,1033491
2009-08-14,259.054,262.67,258.178,260.867,2184413
2009-08-17,261.783,262.67,254.562,254.562,1222153
2009-08-18,250.946,257.242,250.946,257.242,1168535
2009-08-19,257.242,257.242,252.749,252.749,759194
2009-08-20,253.646,254.562,250.946,253.646,699372
2009-08-21,253.646,254.562,249.143,251.843,1058307
2009-08-24,248.247,252.749,247.311,251.843,1430093
2009-08-25,250.04,251.843,249.143,250.04,700260
2009-08-26,250.946,252.749,250.04,252.749,1046341
2009-08-27,252.749,252.749,250.04,250.946,912517
2009-08-28,251.843,252.749,250.946,251.843,607422
2009-08-31,253.646,256.355,251.843,251.843,1082570
2009-09-01,251.843,254.562,250.946,252.749,733603
2009-09-02,250.946,251.843,250.04,250.946,1250292
2009-09-03,250.04,251.843,249.143,249.143,708787
2009-09-04,249.143,250.946,247.311,248.247,764844
2009-09-07,250.04,250.946,246.434,248.247,650959
2009-09-08,247.311,250.04,246.434,250.04,504503
2009-09-09,250.04,250.946,246.434,246.434,638439
2009-09-10,247.311,249.143,246.434,249.143,705132
2009-09-11,250.04,250.04,247.311,249.143,3831640
2009-09-14,249.143,249.143,244.621,245.528,826659
2009-09-15,245.528,245.528,241.016,241.016,1095196
2009-09-16,241.912,244.621,240.109,240.109,1260595
2009-09-17,241.912,247.311,241.016,247.311,1114474
2009-09-18,246.434,248.247,244.621,246.434,1151919
2009-09-24,245.528,250.946,245.528,250.946,1326512
2009-09-25,248.247,248.247,244.621,244.621,801290
2009-09-28,242.828,243.725,238.306,240.109,819681
2009-09-29,240.109,241.016,238.306,239.213,671897
2009-09-30,238.306,241.912,238.306,241.016,541281
2009-10-01,240.109,241.016,237.4,239.213,843828
2009-10-02,234.691,237.4,231.982,236.504,1271675
2009-10-05,234.691,237.4,233.784,235.617,982974
2009-10-06,235.617,236.504,232.898,232.898,807161
2009-10-07,233.784,239.213,231.085,237.4,1221157
2009-10-08,239.213,241.016,237.4,237.4,1165546
2009-10-09,243.725,249.143,241.016,243.725,2477765
2009-10-13,241.016,247.311,241.016,246.434,1112258
2009-10-14,245.528,248.247,244.621,246.434,831975
2009-10-15,247.311,250.04,245.528,248.247,935338
2009-10-16,249.143,250.946,247.311,249.143,1101511
2009-10-19,247.311,248.247,244.621,246.434,950182
2009-10-20,245.528,247.311,244.621,246.434,668131
2009-10-21,243.725,245.528,243.725,244.621,798744
2009-10-22,242.828,243.725,239.213,240.109,552253
2009-10-23,242.828,243.725,241.016,241.016,716875
2009-10-26,241.016,241.912,239.213,241.912,802840
2009-10-27,242.828,244.621,241.912,243.725,818019
2009-10-28,241.912,246.434,241.016,241.912,1172412
2009-10-29,239.213,240.109,235.617,235.617,1302362
2009-10-30,236.504,238.306,235.617,236.504,1010781
2009-11-02,231.982,233.784,228.376,229.253,1216394
2009-11-04,229.253,231.982,228.376,231.085,860338
2009-11-05,230.189,231.085,227.479,227.479,763516
2009-11-06,228.376,228.376,226.573,226.573,677105
2009-11-09,227.479,227.479,222.967,223.873,983527
2009-11-10,223.873,226.573,223.873,225.676,693168
2009-11-11,224.75,226.573,223.873,223.873,423189
2009-11-12,224.75,226.573,222.967,224.75,1309782
2009-11-13,238.306,242.828,232.898,241.912,7152352
2009-11-16,241.912,241.912,233.784,234.691,3446447
2009-11-17,235.617,236.504,231.085,231.085,1277104
2009-11-18,231.982,232.898,227.479,231.085,1572005
2009-11-19,232.898,232.898,226.573,228.376,1330719
2009-11-20,226.573,230.189,226.573,230.189,902102
2009-11-24,231.085,231.085,227.479,227.479,706239
2009-11-25,227.479,230.189,226.573,228.376,963144
2009-11-26,226.573,227.479,224.75,225.676,975328
2009-11-27,223.873,223.873,220.248,222.051,1160005
2009-11-30,221.164,222.967,218.455,222.051,1075810
2009-12-01,219.332,223.873,216.642,222.967,1482826
2009-12-02,223.873,225.676,222.051,222.051,847043
2009-12-03,223.873,238.306,222.967,238.306,2543238
2009-12-04,233.784,235.617,227.479,228.376,1767869
2009-12-07,234.691,236.504,230.189,230.189,2574145
2009-12-08,230.189,230.189,224.75,230.189,1587294
2009-12-09,230.189,231.085,228.376,230.189,764180
2009-12-10,230.189,231.085,224.75,225.676,1070936
2009-12-11,229.253,229.253,225.676,228.376,3270746
2009-12-14,228.376,231.085,226.573,229.253,1130204
2009-12-15,229.253,231.982,229.253,231.085,602546
2009-12-16,231.085,233.784,229.253,230.189,760523
2009-12-17,230.189,231.085,227.479,227.479,1467981
2009-12-18,228.376,230.189,227.479,230.189,809491
2009-12-21,231.085,231.085,228.376,230.189,512592
2009-12-22,227.479,229.253,227.479,229.253,1468756
2009-12-24,228.376,231.085,228.376,231.085,1393978
2009-12-25,231.982,232.898,230.189,231.982,759194
2009-12-28,232.898,235.617,231.982,235.617,1036925
2009-12-29,234.691,236.504,234.691,235.617,1154688
2009-12-30,235.617,236.504,234.691,236.504,657495
2010-01-04,236.504,237.4,234.691,235.617,392945
2010-01-05,235.617,236.504,233.784,234.691,539954
2010-01-06,235.617,235.617,232.898,234.691,418204
2010-01-07,234.691,234.691,232.898,232.898,618169
2010-01-08,236.504,238.306,233.784,238.306,1939472
2010-01-12,242.828,246.434,239.213,242.828,1661628
2010-01-13,241.016,248.247,240.109,241.016,1277324
2010-01-14,248.247,248.247,244.621,246.434,1147152
2010-01-15,245.528,247.311,243.725,246.434,1261261
2010-01-18,246.434,248.247,245.528,247.311,1279097
2010-01-19,247.311,251.843,246.434,250.946,1225255
2010-01-20,249.143,250.946,245.528,246.434,840064
2010-01-21,243.725,250.04,243.725,249.143,1374147
2010-01-22,244.621,249.143,240.109,244.621,1186594
2010-01-25,240.109,241.912,239.213,240.109,954614
2010-01-26,240.109,242.828,238.306,240.109,906537
2010-01-27,239.213,240.109,236.504,236.504,678323
2010-01-28,237.4,241.912,236.504,240.109,704909
2010-01-29,238.306,240.109,236.504,236.504,594902
2010-02-01,237.4,239.213,233.784,234.691,1057531
2010-02-02,237.4,237.4,235.617,236.504,426514
2010-02-03,239.213,239.213,237.4,237.4,270973
2010-02-04,241.016,241.912,238.306,240.109,591359
2010-02-05,232.898,235.617,230.189,232.898,1471083
2010-02-08,231.982,233.784,230.189,231.982,703913
2010-02-09,230.189,236.504,230.189,233.784,1269904
2010-02-10,232.898,234.691,231.085,231.085,809378
2010-02-12,231.982,232.898,230.189,231.982,1287294
2010-02-15,231.085,231.085,230.189,231.085,222564
2010-02-16,230.189,231.085,229.253,229.253,499740
2010-02-17,231.982,236.504,231.085,234.691,739142
2010-02-18,233.784,234.691,232.898,233.784,592133
2010-02-19,233.784,234.691,230.189,230.189,451438
2010-02-22,233.784,235.617,231.982,235.617,517575
2010-02-23,231.982,233.784,231.982,231.982,389511
2010-02-24,231.085,233.784,231.085,231.982,1106720
2010-02-25,234.691,234.691,230.189,232.898,1110708
2010-02-26,231.982,237.4,231.982,235.617,996491
2010-03-01,233.784,235.617,228.376,234.691,2052914
2010-03-02,231.982,233.784,230.189,233.784,1744606
2010-03-03,232.898,233.784,231.085,231.982,775700
2010-03-04,231.085,231.085,227.479,228.376,1554945
2010-03-05,230.189,232.898,229.253,231.982,1196341
2010-03-08,234.691,235.617,232.898,232.898,1297264
2010-03-09,232.898,234.691,231.982,234.691,547155
2010-03-10,232.898,234.691,232.898,233.784,485006
2010-03-11,235.617,236.504,232.898,236.504,1694754
2010-03-12,239.213,239.213,235.617,237.4,4817717
2010-03-15,238.306,238.306,236.504,237.4,883603
2010-03-16,237.4,237.4,232.898,232.898,2400993
2010-03-17,233.784,237.4,232.898,237.4,1276770
2010-03-18,238.306,241.912,238.306,241.016,1821933
2010-03-19,243.725,244.621,241.912,244.621,1361519
2010-03-23,245.528,248.247,244.621,244.621,1644123
2010-03-24,248.247,249.143,245.528,248.247,1232567
2010-03-25,247.311,248.247,244.621,244.621,945527
2010-03-26,244.621,248.247,244.621,248.247,1358418
2010-03-29,242.828,242.828,240.109,241.912,1000702
2010-03-30,241.912,242.828,241.016,241.912,848705
2010-03-31,242.828,246.434,241.912,244.621,1338698
2010-04-01,244.621,245.528,241.912,244.621,1948777
2010-04-02,246.434,246.434,243.725,245.528,918830
2010-04-05,246.434,249.143,245.528,249.143,1329171
2010-04-06,249.143,249.143,247.311,248.247,872746
2010-04-07,247.311,248.247,245.528,245.528,1114695
2010-04-08,245.528,250.04,244.621,248.247,1991761
2010-04-09,246.434,248.247,245.528,246.434,3365135
2010-04-12,250.946,252.749,250.04,250.946,1759007
2010-04-13,250.04,250.04,246.434,248.247,993609
2010-04-14,248.247,250.04,247.311,248.247,665694
2010-04-15,249.143,249.143,246.434,248.247,896676
2010-04-16,249.143,249.143,247.311,248.247,780795
2010-04-19,246.434,251.843,243.725,250.04,1405940
2010-04-20,250.04,252.749,248.247,250.946,1261592
2010-04-21,252.749,252.749,250.946,251.843,662591
2010-04-22,250.946,250.946,246.434,247.311,1101401
2010-04-23,248.247,248.247,244.621,245.528,1085226
2010-04-26,246.434,249.143,246.434,249.143,594570
2010-04-27,248.247,249.143,245.528,246.434,663032
2010-04-28,243.725,245.528,242.828,242.828,1379686
2010-04-30,245.528,248.247,245.528,246.434,1007013
2010-05-06,241.016,242.828,237.4,237.4,1375809
2010-05-07,232.898,234.691,229.253,232.898,1456239
2010-05-10,232.898,235.617,231.982,234.691,1995308
2010-05-11,239.213,241.912,237.4,239.213,1337701
2010-05-12,241.912,247.311,240.109,244.621,1568129
2010-05-13,245.528,247.311,241.912,247.311,849702
2010-05-14,246.434,271.704,244.621,260.867,7810288
2010-05-17,254.562,258.178,252.749,254.562,2612696
2010-05-18,261.783,264.493,254.562,257.242,1970822
2010-05-19,250.946,252.749,245.528,250.946,2259300
2010-05-20,250.04,254.562,248.247,251.843,1050218
2010-05-21,245.528,248.247,243.725,247.311,1440285
2010-05-24,248.247,248.247,241.912,241.912,1480055
2010-05-25,241.016,243.725,236.504,237.4,1963955
2010-05-26,241.016,243.725,239.213,241.016,1185705
2010-05-27,236.504,244.621,236.504,243.725,1386445
2010-05-28,245.528,245.528,240.109,241.912,1440506
2010-05-31,239.213,245.528,238.306,243.725,1591063
2010-06-01,246.434,250.04,244.621,247.311,1069826
2010-06-02,245.528,253.646,245.528,247.311,1243647
2010-06-03,251.843,254.562,250.04,251.843,1399407
2010-06-04,251.843,253.646,250.04,250.946,1108049
2010-06-07,245.528,249.143,244.621,248.247,1063178
2010-06-08,243.725,247.311,242.828,246.434,1300477
2010-06-09,243.725,244.621,240.109,242.828,1244532
2010-06-10,243.725,247.311,242.828,246.434,1102510
2010-06-11,252.749,253.646,247.311,249.143,4339357
2010-06-14,251.843,255.468,251.843,251.843,1111593
2010-06-15,252.749,252.749,248.247,250.04,1190581
2010-06-16,251.843,252.749,250.04,251.843,744901
2010-06-17,253.646,258.178,251.843,255.468,1749479
2010-06-18,256.355,259.971,255.468,259.054,1354648
2010-06-21,260.867,263.557,259.971,263.557,1110265
2010-06-22,264.493,267.202,262.67,264.493,1893054
2010-06-23,264.493,267.202,261.783,261.783,1305685
2010-06-24,260.867,266.305,259.971,265.379,615176
2010-06-25,259.971,262.67,258.178,258.178,746454
2010-06-28,258.178,259.971,256.355,259.971,874739
2010-06-29,261.783,262.67,259.054,259.971,1093649
2010-06-30,257.242,260.867,256.355,259.054,1540656
2010-07-01,258.178,259.971,257.242,259.054,1477729
2010-07-02,259.971,259.971,257.242,258.178,1192131
2010-07-05,258.178,265.379,257.242,264.493,981867
2010-07-06,261.783,267.202,259.054,267.202,1545418
2010-07-07,268.985,275.32,268.098,269.891,3567092
2010-07-08,274.404,274.404,272.591,272.591,1197670
2010-07-09,274.404,274.404,268.985,269.891,1880979
2010-07-12,269.891,270.818,267.202,268.098,738256
2010-07-13,268.098,272.591,265.379,266.305,1418240
2010-07-14,274.404,280.729,272.591,278.916,3436367
2010-07-15,276.207,278.019,274.404,275.32,1179725
2010-07-16,274.404,278.019,269.891,269.891,1654649
2010-07-20,268.985,273.517,268.098,272.591,1277764
2010-07-21,275.32,276.207,268.985,270.818,1316983
2010-07-22,268.985,270.818,260.867,261.783,2240802
2010-07-23,268.098,268.098,263.557,264.493,1541873
2010-07-26,265.379,265.379,262.67,263.557,658715
2010-07-27,261.783,264.493,260.867,261.783,1048890
2010-07-28,264.493,276.207,264.493,276.207,2440764
2010-07-29,274.404,274.404,268.098,270.818,2417169
2010-07-30,268.985,270.818,265.379,265.379,930351
2010-08-02,265.379,268.985,264.493,266.305,637221
2010-08-03,268.985,271.704,268.985,271.704,1362071
2010-08-04,271.704,271.704,267.202,268.985,1092204
2010-08-05,270.818,277.123,268.098,269.891,2275698
2010-08-06,267.202,274.404,265.379,272.591,1621637
2010-08-09,267.202,269.891,266.305,267.202,1344015
2010-08-10,268.985,270.818,267.202,268.098,859673
2010-08-11,266.305,268.985,262.67,263.557,1414252
2010-08-12,259.054,260.867,254.562,257.242,2303394
2010-08-13,256.355,260.867,255.468,259.971,2298741
2010-08-16,259.054,261.783,258.178,260.867,867094
2010-08-17,254.562,254.562,244.621,249.143,5488946
2010-08-18,252.749,252.749,246.434,248.247,3569417
2010-08-19,248.247,251.843,247.311,251.843,1573778
2010-08-20,248.247,250.946,247.311,247.311,1335483
2010-08-23,246.434,252.749,246.434,248.247,1877324
2010-08-24,247.311,252.749,247.311,251.843,2004832
2010-08-25,248.247,249.143,239.213,240.109,4493232
2010-08-26,240.109,240.109,228.376,233.784,5815868
2010-08-27,235.617,238.306,225.676,232.898,5298846
2010-08-30,239.213,246.434,236.504,245.528,3880829
2010-08-31,241.912,242.828,238.306,239.213,2236371
2010-09-01,239.213,241.912,237.4,240.109,1291726
2010-09-02,241.912,242.828,238.306,240.109,1075810
2010-09-03,241.912,241.912,239.213,241.016,874850
2010-09-06,241.912,242.828,240.109,242.828,1099519
2010-09-07,241.912,242.828,240.109,240.109,1191689
2010-09-08,239.213,240.109,235.617,236.504,1493571
2010-09-09,240.109,243.725,237.4,242.828,1149701
2010-09-10,243.725,245.528,241.912,244.621,2628650
2010-09-13,248.247,252.749,248.247,249.143,1969161
2010-09-14,250.04,250.946,246.434,248.247,1351770
2010-09-15,246.434,251.843,246.434,249.143,1561704
2010-09-16,250.946,251.843,248.247,250.04,1424663
2010-09-17,251.843,256.355,250.946,255.468,1769087
2010-09-21,257.242,258.178,253.646,254.562,1159561
2010-09-22,256.355,256.355,252.749,252.749,970789
2010-09-24,251.843,256.355,250.946,252.749,1245086
2010-09-27,251.843,253.646,250.946,252.749,1213512
2010-09-28,249.143,252.749,246.434,251.843,1202325
2010-09-29,251.843,253.646,249.143,253.646,1371600
2010-09-30,253.646,253.646,248.247,248.247,914953
2010-10-01,251.843,252.749,248.247,249.143,1053211
2010-10-04,248.247,251.843,247.311,250.04,734488
2010-10-05,248.247,252.749,248.247,250.946,1020529
2010-10-06,250.946,254.562,249.143,254.562,1471859
2010-10-07,251.843,253.646,250.946,252.749,718757
2010-10-08,250.04,252.749,250.04,250.04,1821378
2010-10-12,249.143,250.946,240.109,241.016,1931495
2010-10-13,241.016,242.828,239.213,241.016,857236
2010-10-14,242.828,246.434,241.912,244.621,775035
2010-10-15,242.828,243.725,240.109,241.016,590140
2010-10-18,241.016,241.912,239.213,240.109,634786
2010-10-19,239.213,241.912,238.306,241.016,597119
2010-10-20,239.213,239.213,236.504,237.4,1312330
2010-10-21,238.306,240.109,234.691,236.504,1344568
2010-10-22,237.4,240.109,236.504,238.306,563771
2010-10-25,238.306,240.109,236.504,238.306,672562
2010-10-26,239.213,241.016,236.504,237.4,858453
2010-10-27,237.4,238.306,235.617,236.504,795972
2010-10-28,235.617,237.4,234.691,235.617,1368276
2010-10-29,234.691,234.691,229.253,231.085,1337367
2010-11-01,231.982,235.617,230.189,231.982,716655
2010-11-02,232.898,234.691,231.085,231.982,561115
2010-11-04,231.085,235.617,231.085,232.898,622818
2010-11-05,236.504,238.306,225.676,227.479,2535373
2010-11-08,225.676,225.676,216.642,218.455,4047886
2010-11-09,218.455,221.164,217.549,220.248,2713510
2010-11-10,219.332,221.164,219.332,220.248,2472225
2010-11-11,220.248,221.164,219.332,221.164,1670270
2010-11-12,220.248,222.051,219.332,219.332,1643574
2010-11-15,220.248,222.051,220.248,220.248,1428985
2010-11-16,222.051,223.873,221.164,222.051,1720009
2010-11-17,222.051,225.676,221.164,225.676,1760113
2010-11-18,225.676,230.189,224.75,230.189,1904574
2010-11-19,231.982,232.898,228.376,229.253,1237333
2010-11-22,231.085,231.982,229.253,229.253,1048667
2010-11-24,226.573,227.479,222.967,226.573,2141649
2010-11-25,226.573,227.479,225.676,226.573,1191575
2010-11-26,226.573,227.479,225.676,225.676,781351
2010-11-29,226.573,228.376,225.676,225.676,1115583
2010-11-30,226.573,226.573,222.967,222.967,1284747
2010-12-01,222.967,225.676,221.164,225.676,1506533
2010-12-02,226.573,227.479,225.676,226.573,1298593
2010-12-03,228.376,228.376,225.676,226.573,668241
2010-12-06,225.676,226.573,225.676,226.573,520900
2010-12-07,225.676,226.573,224.75,225.676,1346897
2010-12-08,225.676,227.479,224.75,225.676,1491134
2010-12-09,226.573,227.479,225.676,227.479,986076
2010-12-10,230.189,230.189,226.573,227.479,4728203
2010-12-13,228.376,230.189,227.479,229.253,1280868
2010-12-14,231.085,232.898,230.189,232.898,1379799
2010-12-15,234.691,235.617,232.898,234.691,1262368
2010-12-16,233.784,236.504,232.898,235.617,1157124
2010-12-17,236.504,237.4,234.691,235.617,1626069
2010-12-20,235.617,236.504,230.189,232.898,1702397
2010-12-21,231.982,232.898,227.479,231.982,2052694
2010-12-22,232.898,232.898,230.189,231.085,1409931
2010-12-24,231.085,231.085,229.253,230.189,1193572
2010-12-27,229.253,230.189,229.253,230.189,931240
2010-12-28,229.253,230.189,229.253,229.253,918613
2010-12-29,229.253,231.982,229.253,231.085,700478
2010-12-30,231.085,231.982,229.253,231.085,1100183
2011-01-04,232.898,234.691,230.189,231.085,1581534
2011-01-05,230.189,231.085,226.573,227.479,3661256
2011-01-06,228.376,231.085,227.479,231.085,2698443
2011-01-07,230.189,231.085,227.479,229.253,2303284
2011-01-11,230.189,231.085,229.253,231.085,968016
2011-01-12,231.982,233.784,231.085,231.982,2539137
2011-01-13,232.898,241.016,231.982,240.109,4266573
2011-01-14,235.617,238.306,235.617,237.4,2452954
2011-01-17,239.213,239.213,236.504,237.4,1392870
2011-01-18,237.4,238.306,236.504,238.306,950294
2011-01-19,239.213,240.109,237.4,238.306,1046120
2011-01-20,236.504,239.213,236.504,238.306,1339582
2011-01-21,238.306,239.213,234.691,235.617,1778061
2011-01-24,235.617,236.504,233.784,236.504,1101181
2011-01-25,236.504,236.504,234.691,235.617,2021009
2011-01-26,235.617,239.213,234.691,237.4,2533487
2011-01-27,244.621,248.247,241.912,243.725,4605126
2011-01-28,244.621,244.621,241.016,241.016,2069089
2011-01-31,238.306,241.912,238.306,238.306,1334488
2011-02-01,237.4,242.828,237.4,241.912,1757345
2011-02-02,243.725,244.621,242.828,244.621,1109266
2011-02-03,242.828,243.725,241.912,242.828,1358748
2011-02-04,243.725,254.562,243.725,251.843,4435847
2011-02-07,252.749,253.646,250.04,251.843,1338252
2011-02-08,251.843,252.749,247.311,250.946,1876993
2011-02-09,250.946,250.946,248.247,250.04,1456903
2011-02-10,248.247,254.562,248.247,253.646,2095122
2011-02-14,254.562,255.468,252.749,255.468,941099
2011-02-15,256.355,256.355,251.843,251.843,946969
2011-02-16,251.843,251.843,249.143,250.946,2036960
2011-02-17,250.04,253.646,250.04,250.946,1578211
2011-02-18,250.946,255.468,250.946,253.646,1572670
2011-02-21,253.646,253.646,250.946,251.843,1264804
2011-02-22,250.04,251.843,249.143,250.946,1008675
2011-02-23,249.143,251.843,248.247,251.843,1075144
2011-02-24,251.843,253.646,248.247,249.143,1243426
2011-02-25,250.946,253.646,250.04,251.843,1144384
2011-02-28,251.843,251.843,245.528,250.946,2776323
2011-03-01,250.04,255.468,248.247,254.562,2912696
2011-03-02,253.646,255.468,251.843,252.749,1749479
2011-03-03,253.646,259.054,253.646,259.054,2327766
2011-03-04,261.783,261.783,257.242,259.054,1448373
2011-03-07,259.971,259.971,255.468,256.355,1514511
2011-03-08,257.242,261.783,256.355,259.054,1787478
2011-03-09,261.783,265.379,260.867,263.557,2306164
2011-03-10,262.67,264.493,259.054,259.054,1405611
2011-03-11,255.468,258.178,251.843,251.843,5883446
2011-03-14,233.784,246.434,231.982,237.4,3922593
2011-03-15,233.784,234.691,183.254,201.303,6066459
2011-03-16,204.002,214.839,202.18,207.618,4573552
2011-03-17,202.18,208.524,199.49,203.106,4110813
2011-03-18,205.815,215.746,205.815,212.12,3852023
2011-03-22,219.332,220.248,213.027,214.839,4816276
2011-03-23,215.746,216.642,210.327,213.923,4429977
2011-03-24,213.923,220.248,213.923,216.642,2462700
2011-03-25,220.248,221.164,217.549,220.248,1915544
2011-03-28,221.164,223.873,217.549,219.332,2636961
2011-03-29,214.839,214.839,204.002,206.702,4765981
2011-03-30,206.702,210.327,204.919,206.702,4161549
2011-03-31,208.524,209.401,206.702,208.524,2003838
2011-04-01,207.618,208.524,203.106,205.815,2425254
2011-04-04,204.002,204.002,199.49,201.303,3212474
2011-04-05,197.677,198.574,191.382,191.382,4233781
2011-04-06,192.259,196.771,190.456,194.988,4638914
2011-04-07,195.884,198.574,194.072,196.771,2590430
2011-04-08,197.677,204.919,195.884,202.18,5337064
2011-04-11,201.303,204.919,201.303,202.18,1585632
2011-04-12,200.397,204.002,199.49,200.397,1818386
2011-04-13,199.49,202.18,198.574,200.397,1190581
2011-04-14,201.303,202.18,200.397,200.397,756646
2011-04-15,202.18,202.18,196.771,198.574,1673262
2011-04-18,198.574,200.397,197.677,199.49,752102
2011-04-19,197.677,199.49,197.677,199.49,660485
2011-04-20,200.397,201.303,199.49,199.49,1438070
2011-04-21,200.397,201.303,200.397,201.303,488330
2011-04-22,201.303,201.303,199.49,200.397,474703
2011-04-25,202.18,204.002,201.303,201.303,850367
2011-04-26,201.303,203.106,198.574,202.18,2488843
2011-04-27,203.106,204.002,201.303,204.002,1833564
2011-04-28,204.919,204.919,202.18,204.002,965912
2011-05-02,206.702,209.401,205.815,207.618,1261923
2011-05-06,206.702,213.027,206.702,212.12,1553171
2011-05-09,212.12,217.549,211.214,217.549,1706716
2011-05-10,216.642,231.982,216.642,228.376,7511064
2011-05-11,226.573,230.189,219.332,228.376,4359519
2011-05-12,225.676,225.676,221.164,221.164,2093016
2011-05-13,222.967,224.75,218.455,221.164,2230166
2011-05-16,220.248,222.051,214.839,215.746,1846083
2011-05-17,214.839,220.248,214.839,218.455,1690878
2011-05-18,218.455,219.332,214.839,216.642,1049000
2011-05-19,217.549,217.549,214.839,215.746,1173964
2011-05-20,214.839,219.332,214.839,215.746,674996
2011-05-23,214.839,216.642,212.12,215.746,1383011
2011-05-24,213.027,214.839,213.027,213.923,869310
2011-05-25,213.923,214.839,213.027,213.027,483676
2011-05-26,213.923,214.839,213.027,213.027,421750
2011-05-27,213.027,214.839,212.12,213.027,1046675
2011-05-30,213.027,213.027,212.12,212.12,413995
2011-05-31,213.027,219.332,213.027,217.549,1688548
2011-06-01,216.642,218.455,216.642,216.642,1013883
2011-06-02,216.642,221.164,213.923,219.332,3418530
2011-06-03,219.332,220.248,216.642,217.549,1247855
2011-06-06,217.549,218.455,215.746,216.642,1157346
2011-06-07,216.642,217.549,214.839,215.746,1229577
2011-06-08,213.923,216.642,213.027,213.923,1256052
2011-06-09,213.923,218.455,213.027,218.455,1321637
2011-06-10,222.967,230.189,222.051,228.376,6559441
2011-06-13,229.253,234.691,227.479,231.982,3481569
2011-06-14,232.898,235.617,231.982,233.784,2389805
2011-06-15,236.504,236.504,233.784,234.691,1415139
2011-06-16,232.898,236.504,232.898,232.898,989178
2011-06-17,232.898,233.784,230.189,231.085,1437737
2011-06-20,229.253,231.982,226.573,230.189,1100959
2011-06-21,231.982,234.691,231.982,232.898,1403949
2011-06-22,233.784,235.617,231.982,234.691,1719791
2011-06-23,232.898,244.621,232.898,240.109,4022964
2011-06-24,239.213,241.016,237.4,239.213,1187147
2011-06-27,239.213,241.912,236.504,238.306,1455350
2011-06-28,238.306,239.213,233.784,235.617,1185483
2011-06-29,236.504,240.109,235.617,239.213,2068090
2011-06-30,238.306,240.109,236.504,238.306,1467316
2011-07-01,240.109,241.016,237.4,238.306,820676
2011-07-04,241.016,241.912,237.4,238.306,1068390
2011-07-05,238.306,239.213,236.504,237.4,809600
2011-07-06,238.306,238.306,235.617,236.504,1275218
2011-07-07,237.4,241.912,236.504,241.016,1745602
2011-07-08,244.621,244.621,241.912,242.828,1411147
2011-07-11,240.109,241.912,238.306,241.016,1298593
2011-07-12,238.306,241.016,237.4,241.016,814583
2011-07-13,239.213,241.912,239.213,241.016,587592
2011-07-14,241.016,243.725,240.109,242.828,1151032
2011-07-15,243.725,245.528,241.912,244.621,1198005
2011-07-19,243.725,244.621,242.828,243.725,720862
2011-07-20,244.621,244.621,242.828,244.621,1184931
2011-07-21,245.528,249.143,244.621,249.143,2248447
2011-07-22,250.946,252.749,250.04,250.946,988069
2011-07-25,250.04,252.749,249.143,251.843,889362
2011-07-26,252.749,255.468,250.04,253.646,1670270
2011-07-27,251.843,255.468,251.843,253.646,1626178
2011-07-28,251.843,251.843,246.434,247.311,1121342
2011-07-29,248.247,255.468,248.247,251.843,1817500
2011-08-01,252.749,256.355,250.04,253.646,1231240
2011-08-02,254.562,260.867,252.749,259.971,3608743
2011-08-03,255.468,256.355,250.946,254.562,2059783
2011-08-04,251.843,253.646,250.04,250.946,1173854
2011-08-05,237.4,249.143,236.504,243.725,3246597
2011-08-08,241.912,249.143,241.016,246.434,2670748
2011-08-09,239.213,241.016,234.691,241.016,2285666
2011-08-10,246.434,249.143,243.725,246.434,1984782
2011-08-11,241.912,248.247,241.016,247.311,2780090
2011-08-12,248.247,249.143,242.828,246.434,2122375
2011-08-15,247.311,251.843,244.621,250.04,1588955
2011-08-16,250.946,252.749,248.247,249.143,1273114
2011-08-17,249.143,251.843,248.247,250.946,961261
2011-08-18,250.04,250.04,246.434,249.143,1322855
2011-08-19,245.528,250.946,244.621,248.247,1357418
2011-08-22,248.247,249.143,246.434,248.247,1404502
2011-08-23,250.04,255.468,249.143,255.468,2139656
2011-08-24,256.355,256.355,252.749,253.646,1426438
2011-08-25,256.355,258.178,253.646,253.646,1981680
2011-08-26,254.562,255.468,251.843,251.843,1247969
2011-08-29,251.843,255.468,250.946,255.468,1150257
2011-08-30,256.355,257.242,254.562,255.468,1407826
2011-08-31,254.562,256.355,253.646,254.562,1445712
2011-09-01,255.468,259.971,254.562,259.054,1373813
2011-09-02,257.242,262.67,257.242,261.783,1943017
2011-09-05,261.783,264.493,258.178,259.971,1917094
2011-09-06,259.971,265.379,259.971,260.867,2289101
2011-09-07,265.379,265.379,248.247,250.04,5689021
2011-09-08,251.843,256.355,250.04,252.749,2404205
2011-09-09,251.843,260.867,250.946,259.054,4598367
2011-09-12,258.178,260.867,255.468,255.468,1794792
2011-09-13,255.468,259.054,253.646,255.468,1265582
2011-09-14,256.355,256.355,252.749,252.749,1326068
2011-09-15,256.355,259.054,254.562,258.178,1063512
2011-09-16,258.178,259.054,256.355,258.178,1585298
2011-09-20,254.562,258.178,254.562,256.355,1200883
2011-09-21,255.468,260.867,255.468,258.178,814583
2011-09-22,258.178,261.783,256.355,259.054,1750475
2011-09-26,259.054,262.67,254.562,255.468,2146412
2011-09-27,256.355,258.178,254.562,258.178,1379576
2011-09-28,254.562,256.355,249.143,255.468,1196894
2011-09-29,253.646,262.67,253.646,262.67,2312477
2011-09-30,262.67,265.379,259.054,265.379,1493903
2011-10-03,265.379,265.379,261.783,264.493,2029873
2011-10-04,263.557,264.493,260.867,263.557,1357751
2011-10-05,263.557,263.557,256.355,257.242,2506125
2011-10-06,260.867,262.67,256.355,258.178,1434526
2011-10-07,258.178,258.178,240.109,244.621,3908745
2011-10-11,246.434,250.04,241.912,245.528,2263291
2011-10-12,246.434,247.311,240.109,241.912,1540877
2011-10-13,243.725,246.434,241.912,246.434,1180831
2011-10-14,245.528,245.528,243.725,244.621,1411147
2011-10-17,246.434,246.434,241.016,241.912,1454022
2011-10-18,241.016,245.528,238.306,241.016,1431756
2011-10-19,242.828,242.828,237.4,239.213,1446932
2011-10-20,239.213,242.828,239.213,241.016,1294276
2011-10-21,241.912,241.912,236.504,236.504,881718
2011-10-24,239.213,244.621,237.4,242.828,1535890
2011-10-25,241.912,243.725,240.109,241.016,1116024
2011-10-26,239.213,240.109,236.504,237.4,860671
2011-10-27,235.617,235.617,227.479,232.898,2169345
2011-10-28,238.306,238.306,235.617,238.306,1223039
2011-10-31,236.504,241.912,236.504,241.016,1012774
2011-11-01,239.213,239.213,234.691,234.691,1069939
2011-11-02,232.898,232.898,228.376,228.376,970676
2011-11-04,233.784,239.213,228.376,236.504,2575032
2011-11-07,237.4,241.912,232.898,240.109,1715691
2011-11-08,236.504,241.016,236.504,237.4,728727
2011-11-09,238.306,241.912,236.504,238.306,902437
2011-11-10,234.691,238.306,234.691,234.691,1182384
2011-11-11,236.504,239.213,234.691,235.617,1459894
2011-11-14,238.306,241.016,237.4,240.109,555131
2011-11-15,241.016,241.912,239.213,241.016,684303
2011-11-16,241.912,242.828,239.213,241.016,751108
2011-11-17,241.016,247.311,240.109,246.434,2062551
2011-11-18,248.247,250.946,247.311,248.247,1739399
2011-11-21,249.143,250.946,246.434,248.247,751108
2011-11-22,244.621,247.311,239.213,242.828,1938252
2011-11-24,238.306,241.016,231.085,231.982,2426471
2011-11-25,231.982,231.982,226.573,227.479,1615321
2011-11-28,228.376,231.085,224.75,227.479,1782048
2011-11-29,228.376,231.085,226.573,231.085,1086778
2011-11-30,231.085,235.617,231.085,232.898,1035264
2011-12-01,237.4,239.213,232.898,233.784,1403506
2011-12-02,233.784,236.504,231.085,233.784,1096968
2011-12-05,232.898,236.504,231.085,235.617,1767758
2011-12-06,235.617,236.504,230.189,230.189,1215399
2011-12-07,231.982,234.691,231.085,234.691,1116800
2011-12-08,232.898,233.784,231.085,231.982,1068390
2011-12-09,228.376,230.189,228.376,230.189,4524584
2011-12-12,231.085,232.898,229.253,231.085,1397411
2011-12-13,229.253,231.982,228.376,231.085,1183490
2011-12-14,229.253,230.189,226.573,229.253,1381238
2011-12-15,229.253,232.898,228.376,231.085,1531681
2011-12-16,231.982,235.617,231.085,233.784,1501215
2011-12-19,233.784,235.617,232.898,234.691,1151805
2011-12-20,234.691,234.691,231.982,233.784,861666
2011-12-21,234.691,235.617,233.784,234.691,795199
2011-12-22,234.691,234.691,232.898,232.898,679209
2011-12-26,233.784,235.617,232.898,234.691,751439
2011-12-27,235.617,238.306,234.691,237.4,708453
2011-12-28,238.306,239.213,236.504,237.4,1001694
2011-12-29,237.4,241.016,235.617,238.306,1282641
2011-12-30,240.109,240.109,237.4,238.306,721083
2012-01-04,241.016,242.828,240.109,241.016,1192574
2012-01-05,238.306,241.912,237.4,238.306,822228
2012-01-06,237.4,242.828,235.617,241.912,1598927
2012-01-10,241.016,242.828,239.213,240.109,727619
2012-01-11,239.213,241.016,238.306,240.109,617502
2012-01-12,239.213,241.912,239.213,241.016,702475
2012-01-13,241.912,242.828,238.306,241.016,1766428
2012-01-16,239.213,240.109,237.4,237.4,629245
2012-01-17,238.306,241.912,238.306,241.912,695162
2012-01-18,242.828,242.828,240.109,240.109,781128
2012-01-19,241.016,241.016,236.504,238.306,1245862
2012-01-20,239.213,240.109,237.4,238.306,2470564
2012-01-23,239.213,246.434,239.213,245.528,1897708
2012-01-24,246.434,246.434,243.725,245.528,620382
2012-01-25,246.434,250.04,245.528,246.434,1435077
2012-01-26,245.528,246.434,243.725,243.725,752545
2012-01-27,243.725,247.311,242.828,246.434,1154023
2012-01-30,245.528,246.434,244.621,246.434,536408
2012-01-31,246.434,247.311,244.621,245.528,868537
2012-02-01,247.311,250.946,243.725,244.621,1158565
2012-02-02,247.311,247.311,242.828,244.621,796970
2012-02-03,245.528,257.242,243.725,255.468,2365098
2012-02-06,254.562,257.242,252.749,253.646,1008785
2012-02-07,251.843,252.749,249.143,250.04,1193903
2012-02-08,251.843,254.562,251.843,251.843,754761
2012-02-09,254.562,254.562,251.843,251.843,787554
2012-02-10,251.843,251.843,250.04,250.04,1009896
2012-02-13,250.946,251.843,250.04,251.843,883935
2012-02-14,251.843,255.468,250.946,253.646,831868
2012-02-15,253.646,256.355,252.749,254.562,1614988
2012-02-16,254.562,256.355,251.843,252.749,917388
2012-02-17,252.749,254.562,250.946,250.946,2107308
2012-02-20,251.843,251.843,245.528,247.311,3077097
2012-02-21,246.434,248.247,245.528,246.434,1625512
2012-02-22,247.311,250.946,247.311,248.247,2264841
2012-02-23,249.143,253.646,248.247,253.646,2040615
2012-02-24,254.562,254.562,250.04,251.843,1566356
2012-02-27,252.749,254.562,251.843,253.646,1339364
2012-02-28,253.646,254.562,250.946,253.646,1585188
2012-02-29,253.646,256.355,252.749,253.646,1972705
2012-03-01,254.562,255.468,251.843,253.646,1286851
2012-03-02,254.562,258.178,253.646,257.242,1511407
2012-03-05,257.242,259.971,254.562,255.468,1722780
2012-03-06,256.355,257.242,254.562,255.468,1195124
2012-03-07,252.749,258.178,252.749,257.242,1254170
2012-03-08,257.242,258.178,254.562,258.178,1179613
2012-03-09,259.971,259.971,256.355,259.054,4135740
2012-03-12,259.971,260.867,258.178,258.178,1162885
2012-03-13,258.178,259.971,257.242,257.242,1265469
2012-03-14,259.054,259.054,257.242,257.242,982421
2012-03-15,257.242,259.054,256.355,257.242,1068056
2012-03-16,257.242,258.178,256.355,257.242,1279428
2012-03-19,258.178,260.867,257.242,259.054,736149
2012-03-21,258.178,259.054,257.242,259.054,1259489
2012-03-22,258.178,260.867,258.178,259.971,936445
2012-03-23,259.054,260.867,258.178,259.054,1199556
2012-03-26,259.971,261.783,259.054,259.971,1547299
2012-03-27,260.867,261.783,252.749,261.783,2150291
2012-03-28,253.646,254.562,251.843,253.646,1281312
2012-03-29,253.646,256.355,253.646,255.468,912851
2012-03-30,254.562,255.468,252.749,254.562,826548
2012-04-02,254.562,254.562,249.143,250.04,1529465
2012-04-03,248.247,249.143,245.528,246.434,1605242
2012-04-04,246.434,246.434,241.016,241.016,1558933
2012-04-05,239.213,241.912,237.4,239.213,2187623
2012-04-06,238.306,242.828,235.617,241.912,1381903
2012-04-09,241.016,242.828,239.213,241.016,1076585
2012-04-10,241.016,241.912,237.4,241.016,772487
2012-04-11,238.306,242.828,238.306,240.109,1628171
2012-04-12,238.306,240.109,238.306,239.213,831756
2012-04-13,239.213,240.109,237.4,238.306,2395898
2012-04-16,237.4,241.016,237.4,238.306,919051
2012-04-17,239.213,240.109,236.504,238.306,946306
2012-04-18,241.016,241.912,240.109,241.016,1191023
2012-04-19,239.213,239.213,236.504,236.504,675995
2012-04-20,238.306,240.109,236.504,236.504,1027066
2012-04-23,238.306,242.828,237.4,242.828,1585743
2012-04-24,241.016,241.912,239.213,240.109,1615986
2012-04-25,240.109,241.016,238.306,239.213,807824
2012-04-26,239.213,242.828,239.213,239.213,1038587
2012-04-27,238.306,239.213,234.691,235.617,1902803
2012-05-01,236.504,236.504,231.085,235.617,1235007
2012-05-02,234.691,237.4,233.784,235.617,709119
2012-05-07,231.982,234.691,231.085,231.982,971009
2012-05-08,232.898,233.784,231.085,232.898,729172
2012-05-09,231.982,234.691,229.253,230.189,1937811
2012-05-10,229.253,229.253,226.573,226.573,1193572
2012-05-11,226.573,228.376,223.873,223.873,1850290
2012-05-14,224.75,225.676,219.332,220.248,743683
2012-05-15,220.248,234.691,209.401,213.923,4398071
2012-05-16,209.401,211.214,201.303,203.106,4733744
2012-05-17,198.574,200.397,186.84,198.574,7282630
2012-05-18,197.677,201.303,194.072,195.884,3618714
2012-05-21,197.677,203.106,197.677,200.397,1789471
2012-05-22,199.49,199.49,195.884,196.771,2256976
2012-05-23,195.884,197.677,192.259,194.072,1859264
2012-05-24,194.988,196.771,194.072,195.884,1405611
2012-05-25,197.677,199.49,195.884,197.677,1244642
2012-05-28,197.677,198.574,193.165,194.988,2103540
2012-05-29,195.884,199.49,194.988,199.49,1652878
2012-05-30,199.49,200.397,194.988,195.884,2135667
2012-05-31,194.072,199.49,194.072,197.677,1349442
2012-06-01,196.771,197.677,194.072,194.072,1326290
2012-06-04,191.382,195.884,190.456,194.988,1765541
2012-06-05,193.165,193.165,190.456,191.382,2439878
2012-06-06,189.579,193.165,189.579,192.259,1972486
2012-06-07,194.072,194.072,190.456,191.382,2027986
2012-06-08,189.579,191.382,186.84,186.84,4571336
2012-06-11,188.643,189.579,183.254,183.254,2954795
2012-06-12,183.254,183.254,180.545,181.432,4289174
2012-06-13,183.254,185.954,181.432,182.318,2470006
2012-06-14,181.432,183.254,180.545,181.432,2340394
2012-06-15,183.254,184.131,180.545,182.318,1519607
2012-06-18,185.954,186.84,183.254,185.954,1661408
2012-06-19,185.954,187.757,185.077,185.077,1506424
2012-06-20,185.954,186.84,185.077,186.84,1805648
2012-06-21,187.757,189.579,187.757,187.757,1457125
2012-06-22,187.757,193.165,187.757,192.259,1915544
2012-06-25,194.988,197.677,193.165,194.988,2508673
2012-06-26,194.072,194.072,185.077,187.757,3693714
2012-06-27,187.757,191.382,186.84,191.382,2225735
2012-06-28,191.382,194.988,190.456,192.259,1436849
2012-06-29,194.072,196.771,193.165,194.988,1650550
2012-07-02,198.574,198.574,192.259,192.259,2016354
2012-07-03,193.165,194.988,190.456,190.456,1717243
2012-07-04,192.259,194.072,191.382,192.259,1827250
2012-07-05,193.165,194.988,192.259,194.072,1038698
2012-07-06,194.072,194.988,188.643,188.643,1968829
2012-07-09,187.757,190.456,186.84,189.579,1203984
2012-07-10,190.456,190.456,186.84,186.84,1652985
2012-07-11,187.757,188.643,183.254,184.131,1628282
2012-07-12,184.131,184.131,180.545,180.545,2798479
2012-07-13,180.545,182.318,179.629,180.545,2077507
2012-07-17,181.432,182.318,177.836,177.836,2428246
2012-07-18,176.91,179.629,176.033,176.033,1454245
2012-07-19,177.836,178.722,176.033,176.91,1486149
2012-07-20,177.836,177.836,172.417,172.417,1509305
2012-07-23,171.511,171.511,166.083,167.009,1732862
2012-07-24,167.009,167.009,164.299,166.083,2013030
2012-07-25,165.176,166.083,157.965,160.674,2642056
2012-07-26,160.674,164.299,159.787,163.383,2474774
2012-07-27,166.083,167.009,163.383,164.299,1476289
2012-07-30,167.895,168.802,165.176,166.083,1943129
2012-07-31,166.083,167.009,163.383,163.383,2669752
2012-08-01,163.383,164.299,158.861,158.861,2022780
2012-08-02,159.787,165.176,158.861,162.477,1652765
2012-08-03,162.477,162.477,154.349,156.162,2789176
2012-08-06,156.162,157.965,155.265,157.068,1302362
2012-08-07,158.861,159.787,155.265,158.861,1818054
2012-08-08,160.674,167.895,160.674,164.299,3242719
2012-08-09,167.895,167.895,165.176,166.083,1657307
2012-08-10,166.083,167.009,160.674,161.57,1877877
2012-08-13,162.477,162.477,160.674,160.674,905318
2012-08-14,161.57,163.383,160.674,162.477,2168015
2012-08-15,162.477,163.383,160.674,160.674,575184
2012-08-16,162.477,164.299,161.57,163.383,964030
2012-08-17,164.299,167.009,163.383,167.009,1056091
2012-08-20,167.895,169.698,167.009,169.698,1378800
2012-08-21,169.698,169.698,167.009,168.802,866984
2012-08-22,167.009,167.009,163.383,163.383,1838106
2012-08-23,163.383,165.176,162.477,165.176,1503985
2012-08-24,165.176,165.176,163.383,163.383,576069
2012-08-27,165.176,165.176,163.383,163.383,616063
2012-08-28,163.383,164.299,159.787,159.787,1298152
2012-08-29,159.787,161.57,159.787,159.787,1121563
2012-08-30,159.787,160.674,157.965,157.965,668796
2012-08-31,157.965,157.965,154.349,155.265,1228135
2012-09-03,156.162,157.068,154.349,154.349,1195565
2012-09-04,155.265,156.162,154.349,154.349,628248
2012-09-05,155.265,155.265,152.517,153.472,826992
2012-09-06,153.472,155.265,153.472,153.472,718536
2012-09-07,155.265,157.068,154.349,156.162,1252952
2012-09-10,156.162,157.068,155.265,156.162,830647
2012-09-11,156.162,156.162,155.265,155.265,369127
2012-09-12,157.068,158.861,156.162,158.861,1266911
2012-09-13,159.787,159.787,156.162,157.068,626144
2012-09-14,157.965,159.787,157.068,157.965,3030459
2012-09-18,158.861,161.57,158.861,160.674,1210188
2012-09-19,161.57,162.477,158.861,161.57,1492463
2012-09-20,158.861,160.674,156.162,157.965,3092054
2012-09-21,158.861,160.674,157.965,160.674,920824
2012-09-24,161.57,161.57,157.068,159.787,1981456
2012-09-25,157.965,160.674,157.965,159.787,1113588
2012-09-26,157.068,157.965,156.162,156.162,1014768
2012-09-27,156.162,156.162,153.472,153.472,1431978
2012-09-28,154.349,154.349,150.773,151.659,1349221
2012-10-01,151.659,152.517,149.837,149.837,824998
2012-10-02,148.95,149.837,142.606,143.502,2442758
2012-10-03,142.606,142.606,139.01,139.01,3350510
2012-10-04,139.926,142.606,137.197,139.01,2597411
2012-10-05,139.926,141.729,139.01,140.832,1351658
2012-10-09,139.926,139.926,136.31,139.01,1639360
2012-10-10,136.31,137.197,135.404,136.31,2074294
2012-10-11,136.31,138.103,135.404,137.197,1622079
2012-10-12,139.01,139.926,137.197,139.01,2343164
2012-10-15,139.01,142.606,139.01,140.832,1707602
2012-10-16,141.729,147.137,141.729,145.335,1630722
2012-10-17,147.137,147.137,144.438,145.335,1234228
2012-10-18,147.137,155.265,146.231,153.472,3592791
2012-10-19,153.472,159.787,152.517,158.861,3286922
2012-10-22,156.162,163.383,155.265,163.383,3920598
2012-10-23,163.383,166.083,159.787,160.674,2075402
2012-10-24,158.861,162.477,157.965,160.674,1143056
2012-10-25,158.861,161.57,158.861,161.57,1383785
2012-10-26,161.57,162.477,159.787,161.57,982310
2012-10-29,160.674,161.57,159.787,159.787,557017
2012-10-30,158.861,162.477,157.965,159.787,2209781
2012-10-31,159.787,160.674,157.965,157.965,925145
2012-11-01,157.068,157.965,154.349,155.265,1930167
2012-11-02,158.861,159.787,157.068,158.861,948743
2012-11-05,158.861,160.674,142.606,144.438,4639908
2012-11-06,144.438,146.231,140.832,144.438,5475985
2012-11-07,144.438,144.438,138.103,139.01,3465283
2012-11-08,138.103,139.01,136.31,137.197,1619309
2012-11-09,136.31,137.197,133.601,134.497,2169345
2012-11-12,134.497,134.497,132.695,133.601,1001806
2012-11-13,132.695,133.601,128.192,129.089,2770009
2012-11-14,128.192,129.966,125.463,126.38,2420710
2012-11-15,127.256,132.695,125.463,131.798,1894605
2012-11-16,134.497,135.404,132.695,135.404,1392537
2012-11-20,138.103,138.103,133.601,134.497,1636703
2012-11-21,136.31,136.31,130.892,132.695,2229832
2012-11-22,133.601,134.497,132.695,134.497,1298041
2012-11-26,136.31,137.197,135.404,136.31,2316907
2012-11-27,136.31,137.197,134.497,135.404,2169899
2012-11-28,133.601,134.497,127.256,128.192,5164467
2012-11-29,128.192,130.892,128.192,130.892,2240802
2012-11-30,130.892,132.695,129.966,131.798,1969383
2012-12-03,132.695,133.601,131.798,132.695,1742613
2012-12-04,132.695,132.695,131.798,132.695,531315
2012-12-05,131.798,132.695,130.892,130.892,1333601
2012-12-06,131.798,133.601,130.892,133.601,2232271
2012-12-07,133.601,134.497,133.601,133.601,1566911
2012-12-10,135.404,137.197,133.601,137.197,3675327
2012-12-11,137.197,143.502,136.31,143.502,4952539
2012-12-12,143.502,147.137,142.606,146.231,2959670
2012-12-13,146.231,148.95,145.335,148.014,2995563
2012-12-14,148.014,149.837,147.137,147.137,5259628
2012-12-17,148.95,148.95,145.335,146.231,2596524
2012-12-18,146.231,151.659,146.231,150.773,3106787
2012-12-19,151.659,155.265,150.773,155.265,2856529
2012-12-20,155.265,156.162,149.837,151.659,3668676
2012-12-21,153.472,154.349,148.95,148.95,1639693
2012-12-25,149.837,150.773,148.014,148.95,1885853
2012-12-26,148.95,152.517,148.014,152.517,1640579
2012-12-27,153.472,159.787,153.472,157.965,4319858
2012-12-28,160.674,161.57,158.861,160.674,2142647
2013-01-04,164.299,165.176,163.383,165.176,1621970
2013-01-07,167.009,167.009,162.477,162.477,1975809
2013-01-08,162.477,163.383,160.674,162.477,1949551
2013-01-09,160.674,162.477,159.787,161.57,850590
2013-01-10,163.383,164.299,161.57,163.383,1665176
2013-01-11,165.176,167.009,164.299,167.009,3173037
2013-01-15,170.595,171.511,167.895,170.595,2666980
2013-01-16,170.595,171.511,163.383,165.176,4028832
2013-01-17,163.383,166.083,158.861,165.176,3803721
2013-01-18,168.802,170.595,167.009,170.595,2046708
2013-01-21,170.595,171.511,168.802,169.698,2064213
2013-01-22,170.595,171.511,166.083,167.009,2440764
2013-01-23,165.176,166.083,160.674,160.674,1546526
2013-01-24,159.787,163.383,158.861,162.477,1382234
2013-01-25,165.176,167.009,161.57,167.009,2359449
2013-01-28,168.802,169.698,164.299,164.299,1393204
2013-01-29,163.383,167.009,163.383,164.299,1243426
2013-01-30,166.083,166.083,164.299,166.083,1003248
2013-01-31,165.176,166.083,163.383,164.299,1819604
2013-02-01,166.083,166.083,164.299,165.176,1574999
2013-02-04,166.083,167.895,164.299,166.083,2144089
2013-02-05,165.176,176.91,163.383,170.595,6553571
2013-02-06,172.417,178.722,171.511,177.836,3940207
2013-02-07,176.91,182.318,175.117,179.629,2776547
2013-02-08,176.033,180.545,176.033,176.91,3454870
2013-02-12,179.629,180.545,175.117,176.033,2618347
2013-02-13,173.324,173.324,162.477,167.009,4666387
2013-02-14,167.009,168.802,165.176,167.009,2806459
2013-02-15,167.009,169.698,162.477,163.383,2768235
2013-02-18,164.299,167.009,163.383,165.176,1753026
2013-02-19,166.083,168.802,166.083,167.009,1539880
2013-02-20,165.176,166.083,161.57,161.57,5069969
2013-02-21,162.477,164.299,161.57,162.477,1586407
2013-02-22,163.383,165.176,162.477,164.299,2025551
2013-02-25,167.009,167.009,164.299,166.083,3020268
2013-02-26,163.383,173.324,163.383,172.417,6661360
2013-02-27,176.91,181.432,171.511,173.324,5052907
2013-02-28,173.324,175.117,172.417,173.324,2097006
2013-03-01,171.511,173.324,169.698,170.595,2005387
2013-03-04,172.417,172.417,169.698,170.595,1329947
2013-03-05,171.511,176.033,170.595,172.417,3093605
2013-03-06,174.21,175.117,172.417,174.21,1964840
2013-03-07,175.117,175.117,172.417,173.324,2270489
2013-03-08,174.21,176.033,173.324,174.21,6265315
2013-03-11,175.117,176.91,174.21,176.033,2107088
2013-03-12,176.91,177.836,175.117,176.033,1730536
2013-03-13,176.033,176.033,171.511,172.417,1555499
2013-03-14,173.324,174.21,171.511,172.417,2005276
2013-03-15,173.324,174.21,171.511,173.324,3536848
2013-03-18,172.417,173.324,167.895,167.895,2848886
2013-03-19,170.595,171.511,169.698,171.511,1553395
2013-03-21,171.511,173.324,170.595,172.417,2289879
2013-03-22,171.511,173.324,170.595,170.595,2054907
2013-03-25,167.009,168.802,164.299,168.802,5039393
2013-03-26,167.009,167.895,164.299,166.083,3817349
2013-03-27,166.083,167.895,166.083,167.895,1221490
2013-03-28,167.009,167.895,163.383,164.299,1855055
2013-03-29,165.176,166.083,162.477,162.477,1495232
2013-04-01,164.299,164.299,157.965,157.965,2131236
2013-04-02,157.965,158.861,152.517,156.162,2909373
2013-04-03,156.162,158.861,154.349,155.265,2404094
2013-04-04,154.349,159.787,153.472,159.787,2262846
2013-04-05,159.787,163.383,158.861,159.787,3774586
2013-04-08,163.383,164.299,160.674,161.57,2300844
2013-04-09,163.383,164.299,161.57,161.57,1828022
2013-04-10,161.57,164.299,160.674,162.477,2657011
2013-04-11,163.383,164.299,162.477,162.477,2004170
2013-04-12,164.299,169.698,163.383,169.698,5476872
2013-04-15,168.802,173.324,167.895,169.698,3900104
2013-04-16,168.802,168.802,165.176,167.895,2494826
2013-04-17,170.595,172.417,169.698,170.595,1845970
2013-04-18,170.595,172.417,168.802,170.595,2416060
2013-04-19,169.698,171.511,168.802,170.595,1124001
2013-04-22,172.417,173.324,171.511,173.324,1599921
2013-04-23,173.324,175.117,172.417,174.21,1690100
2013-04-24,174.21,176.91,174.21,176.91,1917758
2013-04-25,177.836,179.629,176.91,178.722,2463364
2013-04-26,178.722,178.722,172.417,173.324,2494603
2013-04-30,174.21,174.21,167.895,170.595,2479980
2013-05-01,171.511,172.417,169.698,171.511,1431978
2013-05-02,172.417,173.324,170.595,170.595,1544976
2013-05-07,174.21,176.91,173.324,176.91,2459817
2013-05-08,176.91,179.629,176.91,176.91,2209006
2013-05-09,177.836,177.836,176.033,176.033,1092649
2013-05-10,178.722,178.722,176.033,176.91,1750586
2013-05-13,178.722,185.954,177.836,185.954,4861587
2013-05-14,185.954,187.757,181.432,181.432,3360703
2013-05-15,183.254,200.397,183.254,197.677,11119479
2013-05-16,199.49,203.106,183.254,185.954,8219742
2013-05-17,191.382,197.677,189.579,197.677,5674730
2013-05-20,204.002,209.401,203.106,207.618,6944744
2013-05-21,208.524,212.12,204.919,209.401,3349292
2013-05-22,212.12,214.839,209.401,211.214,4145598
2013-05-23,209.401,210.327,189.579,189.579,7152793
2013-05-24,194.988,202.18,184.131,195.884,5915020
2013-05-27,189.579,192.259,185.077,185.954,3030128
2013-05-28,185.077,191.382,184.131,186.84,2822854
2013-05-29,190.456,191.382,185.077,185.954,1740505
2013-05-30,182.318,182.318,172.417,174.21,4414024
2013-05-31,176.91,179.629,175.117,177.836,4099957
2013-06-03,174.21,182.318,173.324,173.324,4316758
2013-06-04,177.836,204.002,177.836,191.382,19753216
2013-06-05,185.077,190.456,177.836,178.722,3992826
2013-06-06,178.722,180.545,172.417,173.324,4205641
2013-06-07,171.511,174.21,165.176,172.417,3615173
2013-06-10,174.21,179.629,173.324,178.722,2007384
2013-06-11,180.545,181.432,172.417,172.417,2533378
2013-06-12,170.595,175.117,169.698,172.417,1224923
2013-06-13,172.417,172.417,162.477,162.477,3084413
2013-06-14,165.176,170.595,164.299,165.176,3564543
2013-06-17,167.009,171.511,165.176,171.511,1346341
2013-06-18,168.802,171.511,164.299,167.009,2628983
2013-06-19,169.698,171.511,168.802,171.511,1983674
2013-06-20,168.802,174.21,168.802,170.595,1844419
2013-06-21,167.009,172.417,164.299,172.417,2121822
2013-06-24,175.117,175.117,169.698,170.595,1004798
2013-06-25,169.698,171.511,167.009,170.595,1460006
2013-06-26,172.417,172.417,167.009,167.895,1293497
2013-06-27,167.895,171.511,165.176,170.595,1582752
2013-06-28,172.417,177.836,171.511,176.033,2103872
2013-07-01,177.836,180.545,176.91,179.629,1380685
2013-07-02,180.545,184.131,178.722,184.131,2471006
2013-07-03,185.077,185.077,180.545,181.432,1603025
2013-07-04,182.318,184.131,181.432,184.131,1536886
2013-07-05,184.131,185.077,183.254,184.131,1118460
2013-07-08,185.077,185.954,180.545,181.432,1351548
2013-07-09,182.318,185.954,181.432,185.077,1893496
2013-07-10,185.077,186.84,185.077,185.954,1061299
2013-07-11,185.077,187.757,184.131,187.757,1451807
2013-07-12,186.84,191.382,186.84,190.456,2726029
2013-07-16,191.382,194.072,191.382,193.165,1592613
2013-07-17,192.259,194.072,189.579,193.165,1409710
2013-07-18,193.165,196.771,192.259,195.884,2416060
2013-07-19,196.771,196.771,186.84,189.579,2150514
2013-07-22,191.382,192.259,182.318,185.954,1874887
2013-07-23,185.954,195.884,185.077,194.988,2399886
2013-07-24,193.165,193.165,189.579,191.382,996380
2013-07-25,192.259,193.165,187.757,191.382,1538548
2013-07-26,189.579,190.456,185.954,186.84,1125775
2013-07-29,182.318,184.131,180.545,180.545,1446487
2013-07-30,179.629,185.954,179.629,185.077,1290064
2013-07-31,184.131,184.131,178.722,179.629,1715582
2013-08-01,179.629,181.432,176.91,180.545,1555611
2013-08-02,182.318,187.757,181.432,187.757,1368168
2013-08-05,185.954,199.49,181.432,194.988,5180751
2013-08-06,189.579,195.884,189.579,195.884,1904355
2013-08-07,195.884,195.884,190.456,191.382,1696081
2013-08-08,191.382,193.165,185.077,185.954,1173521
2013-08-09,188.643,192.259,187.757,188.643,1864139
2013-08-12,187.757,191.382,184.131,190.456,988291
2013-08-13,192.259,192.259,189.579,192.259,950073
2013-08-14,193.165,193.165,188.643,190.456,1254281
2013-08-15,187.757,192.259,187.757,191.382,1617538
2013-08-16,187.757,190.456,185.077,185.954,1811520
2013-08-19,186.84,190.456,185.954,189.579,647414
2013-08-20,189.579,190.456,185.954,185.954,1243870
2013-08-21,187.757,188.643,183.254,185.077,1162773
2013-08-22,182.318,184.131,181.432,183.254,987518
2013-08-23,185.954,186.84,183.254,185.077,1818275
2013-08-26,185.954,185.954,182.318,183.254,1622189
2013-08-27,182.318,184.131,181.432,181.432,713883
2013-08-28,180.545,182.318,177.836,182.318,1883083
2013-08-29,181.432,185.077,179.629,185.077,1377693
2013-08-30,184.131,184.131,180.545,181.432,2095122
2013-09-02,181.432,184.131,178.722,183.254,1445826
2013-09-03,184.131,188.643,183.254,186.84,1630054
2013-09-04,184.131,187.757,183.254,187.757,1909005
2013-09-05,188.643,188.643,184.131,185.954,1280093
2013-09-06,185.954,185.954,181.432,183.254,2005387
2013-09-09,185.954,185.954,183.254,185.954,1141504
2013-09-10,185.954,186.84,184.131,185.077,1747818
2013-09-11,185.954,187.757,185.077,185.954,1745714
2013-09-12,185.077,186.84,185.077,186.84,703358
2013-09-13,187.757,188.643,185.954,187.757,3219568
2013-09-17,187.757,187.757,185.954,186.84,1237000
2013-09-18,186.84,187.757,185.077,187.757,819014
2013-09-19,188.643,189.579,186.84,189.579,1246860
2013-09-20,189.579,189.579,186.84,188.643,1653208
2013-09-24,186.84,187.757,185.954,187.757,1021969
2013-09-25,188.643,191.382,187.757,188.643,2376178
2013-09-26,187.757,194.072,187.757,194.072,1729205
2013-09-27,194.072,196.771,192.259,193.165,1908343
2013-09-30,191.382,192.259,188.643,190.456,997487
2013-10-01,191.382,194.072,191.382,192.259,1180501
2013-10-02,191.382,191.382,183.254,184.131,2404868
2013-10-03,184.131,185.077,178.722,184.131,2974626
2013-10-04,184.131,185.077,180.545,182.318,1158565
2013-10-07,182.318,183.254,179.629,179.629,1084783
2013-10-08,179.629,181.432,178.722,179.629,1157901
2013-10-09,179.629,183.254,178.722,183.254,1041910
2013-10-10,184.131,185.954,182.318,185.954,1198668
2013-10-11,188.643,190.456,180.545,183.254,3048295
2013-10-15,185.077,187.757,184.131,185.077,1340913
2013-10-16,183.254,185.954,183.254,185.077,725517
2013-10-17,186.84,187.757,185.077,186.84,716099
2013-10-18,187.757,188.643,184.131,185.954,992060
2013-10-21,186.84,188.643,186.84,188.643,653065
2013-10-22,186.84,188.643,185.954,185.954,1041689
2013-10-23,186.84,187.757,183.254,183.254,1069384
2013-10-24,185.077,185.954,183.254,185.077,1154909
2013-10-25,185.954,186.84,177.836,181.432,3461960
2013-10-28,182.318,182.318,180.545,182.318,802287
2013-10-29,181.432,183.254,180.545,183.254,1395747
2013-10-30,182.318,185.077,180.545,180.545,2073076
2013-10-31,181.432,183.254,180.545,180.545,1255502
2013-11-01,180.545,182.318,178.722,178.722,1134856
2013-11-05,180.545,194.988,173.324,185.954,10556703
2013-11-06,187.757,190.456,185.077,189.579,4427540
2013-11-07,191.382,192.259,187.757,188.643,1755794
2013-11-08,186.84,189.579,185.954,187.757,1232455
2013-11-11,188.643,188.643,185.954,188.643,1323300
2013-11-12,187.757,190.456,186.84,188.643,1060077
2013-11-13,188.643,189.579,185.954,188.643,1186370
2013-11-14,187.757,190.456,186.84,189.579,2938842
2013-11-15,190.456,193.165,188.643,192.259,3176470
2013-11-18,194.072,194.988,192.259,194.072,2073741
2013-11-19,194.072,197.677,193.165,196.771,3011737
2013-11-20,195.884,196.771,194.072,195.884,2113512
2013-11-21,195.884,200.397,194.988,200.397,3520895
2013-11-22,199.49,200.397,197.677,199.49,2918903
2013-11-25,200.397,201.303,198.574,201.303,2655902
2013-11-26,199.49,203.106,199.49,203.106,1993202
2013-11-27,202.18,204.002,201.303,203.106,1890284
2013-11-28,204.002,205.815,204.002,204.919,2622557
2013-11-29,206.702,206.702,202.18,203.106,1405723
2013-12-02,202.18,204.919,200.397,203.106,2208673
2013-12-03,204.919,210.327,204.002,209.401,3311848
2013-12-04,204.919,206.702,201.303,204.002,2825844
2013-12-05,203.106,205.815,202.18,202.18,1948114
2013-12-06,200.397,203.106,199.49,202.18,1465767
2013-12-09,204.002,206.702,204.002,205.815,1293166
2013-12-10,205.815,205.815,204.002,205.815,1376696
2013-12-11,205.815,208.524,204.919,206.702,1838216
2013-12-12,204.919,206.702,204.002,206.702,1590506
2013-12-13,206.702,207.618,204.919,206.702,4011883
2013-12-16,205.815,205.815,201.303,202.18,1365284
2013-12-17,204.919,205.815,203.106,205.815,1286298
2013-12-18,204.002,207.618,204.002,205.815,1576768
2013-12-19,207.618,214.839,207.618,212.12,5304496
2013-12-20,211.214,213.923,211.214,212.12,2344716
2013-12-24,212.12,212.12,209.401,209.401,1980794
2013-12-25,209.401,213.027,209.401,211.214,2436112
2013-12-26,210.327,214.839,210.327,213.027,2002728
2013-12-27,214.839,219.332,213.923,218.455,2938289
2013-12-30,219.332,219.332,213.027,215.746,2384044
2014-01-06,215.746,217.549,213.027,215.746,2786183
2014-01-07,215.746,215.746,211.214,212.12,1921857
2014-01-08,213.027,213.923,210.327,213.923,1534450
2014-01-09,212.12,213.027,210.327,211.214,1551842
2014-01-10,210.327,213.027,208.524,213.027,2312920
2014-01-14,209.401,210.327,207.618,207.618,1791465
2014-01-15,209.401,211.214,208.524,211.214,1502211
2014-01-16,210.327,213.027,206.702,208.524,2152950
2014-01-17,206.702,210.327,205.815,209.401,1641577
2014-01-20,208.524,211.214,208.524,210.327,846602
2014-01-21,210.327,212.12,209.401,210.327,1093756
2014-01-22,210.327,212.12,208.524,210.327,1310559
2014-01-23,210.327,211.214,205.815,206.702,1488031
2014-01-24,204.919,205.815,201.303,202.18,2786736
2014-01-27,194.988,197.677,190.456,194.072,2422151
2014-01-28,195.884,196.771,193.165,195.884,1740286
2014-01-29,198.574,202.18,197.677,202.18,1359192
2014-01-30,196.771,196.771,191.382,195.884,3279942
2014-01-31,196.771,196.771,187.757,190.456,3335222
2014-02-03,189.579,193.165,188.643,190.456,2742093
2014-02-04,185.077,186.84,179.629,180.545,2638953
2014-02-05,184.131,194.988,180.545,191.382,3108227
2014-02-06,192.259,199.49,189.579,191.382,2363658
2014-02-07,190.456,200.397,190.456,198.574,2177654
2014-02-10,202.18,204.002,199.49,202.18,1400513
2014-02-12,202.18,204.002,201.303,204.002,1362626
2014-02-13,204.002,204.002,199.49,200.397,1319312
2014-02-14,197.677,200.397,191.382,194.072,2815984
2014-02-17,195.884,198.574,193.165,198.574,1164991
2014-02-18,197.677,203.106,196.771,202.18,1608676
2014-02-19,199.49,204.919,198.574,202.18,1266799
2014-02-20,203.106,204.919,200.397,202.18,1945234
2014-02-21,204.002,208.524,204.002,208.524,1628950
2014-02-24,206.702,209.401,200.397,206.702,2611702
2014-02-25,209.401,209.401,205.815,207.618,1421564
2014-02-26,205.815,205.815,203.106,203.106,1846193
2014-02-27,201.303,204.002,198.574,201.303,2753060
2014-02-28,200.397,205.815,200.397,204.002,1710483
2014-03-03,201.303,203.106,196.771,200.397,1512847
2014-03-04,196.771,201.303,196.771,200.397,1013552
2014-03-05,203.106,204.919,202.18,202.18,1870899
2014-03-06,201.303,204.919,199.49,204.002,1984782
2014-03-07,203.106,204.002,200.397,203.106,1897928
2014-03-10,203.106,204.002,202.18,202.18,1034155
2014-03-11,202.18,204.919,201.303,204.919,1537330
2014-03-12,202.18,204.002,194.988,198.574,2762144
2014-03-13,198.574,201.303,197.677,197.677,961152
2014-03-14,193.165,195.884,192.259,192.259,3028906
2014-03-17,192.259,194.072,191.382,191.382,1434746
2014-03-18,194.072,196.771,193.165,194.072,1186039
2014-03-19,194.072,194.072,187.757,190.456,2479980
2014-03-20,190.456,192.259,184.131,185.954,1585965
2014-03-24,188.643,194.988,188.643,192.259,2608155
2014-03-25,191.382,195.884,188.643,193.165,1863031
2014-03-26,191.382,194.072,185.077,186.84,2996008
2014-03-27,185.077,189.579,182.318,187.757,1727321
2014-03-28,189.579,194.072,188.643,192.259,1541321
2014-03-31,194.072,195.884,192.259,195.884,956942
2014-04-01,195.884,196.771,194.072,195.884,835743
2014-04-02,196.771,197.677,192.259,194.988,1999737
2014-04-03,194.988,197.677,194.988,195.884,978542
2014-04-04,194.988,197.677,194.072,196.771,755316
2014-04-07,194.072,198.574,193.165,193.165,1162441
2014-04-08,192.259,194.072,189.579,190.456,1432531
2014-04-09,189.579,193.165,187.757,191.382,1902471
2014-04-10,191.382,197.677,190.456,191.382,1770748
2014-04-11,188.643,190.456,186.84,188.643,3007528
2014-04-14,188.643,190.456,187.757,189.579,941431
2014-04-15,193.165,196.771,192.259,194.988,2035412
2014-04-16,198.574,202.18,197.677,201.303,2155831
2014-04-17,201.303,205.815,201.303,204.002,2385815
2014-04-18,204.919,205.815,202.18,204.002,1495787
2014-04-21,204.919,208.524,204.002,206.702,2649810
2014-04-22,205.815,207.618,204.919,205.815,1161224
2014-04-23,205.815,211.214,205.815,211.214,1846856
2014-04-24,211.214,214.839,210.327,211.214,2899517
2014-04-25,211.214,213.923,210.327,212.12,1055980
2014-04-28,209.401,212.12,207.618,211.214,899335
2014-04-30,211.214,212.12,207.618,212.12,1526140
2014-05-01,211.214,213.027,208.524,211.214,1383232
2014-05-02,211.214,212.12,208.524,209.401,913736
2014-05-07,207.618,209.401,204.002,205.815,1911996
2014-05-08,205.815,210.327,205.815,207.618,1565471
2014-05-09,206.702,210.327,206.702,207.618,1166762
2014-05-12,207.618,213.027,207.618,212.12,1876657
2014-05-13,213.027,213.923,210.327,212.12,813587
2014-05-14,213.027,214.839,211.214,214.839,1566243
2014-05-15,214.839,228.376,210.327,222.051,7370925
2014-05-16,221.164,227.479,219.332,222.967,5497035
2014-05-19,227.479,236.504,226.573,231.085,7971921
2014-05-20,232.898,241.912,231.085,241.016,6221446
2014-05-21,240.109,247.311,239.213,246.434,5621334
2014-05-22,246.434,250.04,242.828,250.04,4807855
2014-05-23,250.04,250.04,243.725,248.247,4147815
2014-05-26,249.143,249.143,244.621,247.311,4136402
2014-05-27,247.311,251.843,246.434,251.843,4583742
2014-05-28,252.749,267.202,252.749,265.379,7856595
2014-05-29,270.818,296.974,270.818,292.472,28497070
2014-05-30,292.472,299.674,286.157,289.753,14419030
2014-06-02,289.753,293.368,287.063,290.659,6237396
2014-06-03,290.659,299.674,287.94,297.89,9380302
2014-06-04,301.477,304.186,293.368,297.89,6650617
2014-06-05,296.078,296.974,289.753,292.472,5046593
2014-06-06,291.556,298.787,289.753,295.161,5085258
2014-06-09,296.974,297.89,292.472,295.161,2437993
2014-06-10,295.161,296.078,289.753,289.753,2954243
2014-06-11,287.063,294.275,286.157,293.368,2866392
2014-06-12,291.556,292.472,288.846,289.753,2257195
2014-06-13,286.157,290.659,286.157,289.753,3999475
2014-06-16,288.846,289.753,284.344,286.157,2321006
2014-06-17,285.251,290.659,285.251,290.659,2062772
2014-06-18,289.753,296.974,288.846,296.078,3350179
2014-06-19,296.974,297.89,290.659,293.368,2795489
2014-06-20,291.556,291.556,288.846,291.556,2027433
2014-06-23,292.472,292.472,288.846,290.659,1724552
2014-06-24,290.659,296.078,288.846,295.161,2494382
2014-06-25,295.161,296.078,285.251,286.157,5607486
2014-06-26,287.94,290.659,287.063,287.94,2468792
2014-06-27,289.753,289.753,279.822,280.729,2830719
2014-06-30,279.822,287.063,278.916,282.541,3451986
2014-07-01,284.344,284.344,279.822,281.625,1948334
2014-07-02,284.344,285.251,280.729,283.438,2535703
2014-07-03,285.251,290.659,284.344,288.846,2807453
2014-07-04,290.659,290.659,287.063,288.846,1157789
2014-07-07,287.063,287.94,283.438,284.344,1286851
2014-07-08,287.063,301.477,287.063,296.078,9105560
2014-07-09,293.368,296.974,291.556,293.368,1850290
2014-07-10,296.078,296.078,289.753,289.753,1701511
2014-07-11,287.063,289.753,287.063,288.846,1462331
2014-07-14,290.659,290.659,286.157,288.846,1049777
2014-07-15,292.472,293.368,289.753,292.472,1330278
2014-07-16,290.659,292.472,287.94,289.753,1168646
2014-07-17,289.753,291.556,287.063,288.846,1217831
2014-07-18,285.251,287.063,283.438,286.157,1696526
2014-07-22,285.251,289.753,283.438,287.063,2622115
2014-07-23,287.94,289.753,285.251,285.251,1033711
2014-07-24,286.157,287.94,284.344,284.344,1214618
2014-07-25,284.344,285.251,282.541,284.344,1212073
2014-07-28,281.625,287.063,277.123,285.251,2123151
2014-07-29,286.157,287.063,283.438,285.251,1155904
2014-07-30,284.344,284.344,277.123,278.916,2944383
2014-07-31,278.019,278.916,268.985,269.891,3002764
2014-08-01,266.305,278.019,265.379,277.123,3076103
2014-08-04,277.123,287.94,276.207,287.063,3815800
2014-08-05,287.94,296.078,266.305,267.202,10172839
2014-08-06,269.891,270.818,259.971,266.305,3853905
2014-08-07,268.985,277.123,268.985,275.32,3718530
2014-08-08,270.818,272.591,259.971,260.867,5489506
2014-08-11,268.098,270.818,263.557,268.985,2626326
2014-08-12,268.985,271.704,267.202,270.818,1454686
2014-08-13,268.985,272.591,266.305,269.891,1421676
2014-08-14,271.704,271.704,263.557,265.379,3823109
2014-08-15,266.305,267.202,262.67,262.67,2811887
2014-08-18,263.557,266.305,258.178,259.054,2942720
2014-08-19,260.867,265.379,259.054,263.557,2404429
2014-08-20,264.493,265.379,259.971,261.783,1253283
2014-08-21,262.67,263.557,260.867,262.67,1191909
2014-08-22,265.379,279.822,265.379,268.098,5629310
2014-08-25,272.591,277.123,268.985,274.404,4678240
2014-08-26,277.123,278.019,273.517,278.019,2495047
2014-08-27,277.123,278.916,272.591,276.207,2604503
2014-08-28,274.404,278.019,273.517,275.32,1515286
2014-08-29,272.591,276.207,270.818,272.591,1807531
2014-09-01,272.591,277.123,272.591,273.517,1556276
2014-09-02,274.404,278.019,274.404,276.207,1567796
2014-09-03,277.123,278.019,274.404,275.32,1506976
2014-09-04,274.404,277.123,271.704,272.591,1313547
2014-09-05,275.32,275.32,271.704,272.591,1801881
2014-09-08,272.591,273.517,268.985,270.818,1241542
2014-09-09,271.704,272.591,267.202,267.202,1040025
2014-09-10,266.305,267.202,262.67,265.379,1626732
2014-09-11,266.305,267.202,263.557,264.493,1878541
2014-09-12,262.67,263.557,259.054,260.867,4017423
2014-09-16,259.971,264.493,259.054,263.557,1364067
2014-09-17,264.493,264.493,259.971,261.783,921046
2014-09-18,260.867,264.493,256.355,264.493,1788475
2014-09-19,263.557,266.305,261.783,264.493,1877766
2014-09-22,267.202,267.202,261.783,261.783,1702176
2014-09-24,262.67,263.557,259.054,259.971,1179393
2014-09-25,263.557,263.557,260.867,261.783,968462
2014-09-26,258.178,260.867,258.178,259.054,1132864
2014-09-29,261.783,261.783,258.178,259.971,1062295
2014-09-30,260.867,261.783,258.178,260.867,1515839
2014-10-01,260.867,270.818,260.867,268.985,4148701
2014-10-02,263.557,266.305,259.971,259.971,2851325
2014-10-03,259.971,262.67,258.178,260.867,1644458
2014-10-06,262.67,262.67,257.242,260.867,1235558
2014-10-07,262.67,269.891,261.783,267.202,2640835
2014-10-08,267.202,281.625,267.202,278.916,7880082
2014-10-09,278.916,285.251,275.32,282.541,5458705
2014-10-10,276.207,287.063,276.207,286.157,4993528
2014-10-14,280.729,284.344,272.591,280.729,4493012
2014-10-15,278.916,281.625,271.704,273.517,3219343
2014-10-16,269.891,269.891,260.867,261.783,4203204
2014-10-17,262.67,268.985,258.178,263.557,4712806
2014-10-20,267.202,274.404,263.557,274.404,2473557
2014-10-21,275.32,279.822,272.591,275.32,2358563
2014-10-22,280.729,291.556,278.916,290.659,3922260
2014-10-23,287.94,296.078,287.063,293.368,3015284
2014-10-24,295.161,296.974,287.94,295.161,3350953
2014-10-27,297.89,301.477,290.659,292.472,4256824
2014-10-28,288.846,288.846,283.438,286.157,3486108
2014-10-29,288.846,291.556,284.344,289.753,1874887
2014-10-30,287.063,287.94,282.541,283.438,2302840
2014-10-31,287.94,296.974,286.157,295.161,4302799
2014-11-04,301.477,302.403,283.438,284.344,5295633
2014-11-05,287.063,310.511,276.207,305.122,10342782
2014-11-06,315.939,343.022,314.126,336.726,17021756
2014-11-07,339.386,340.303,326.766,332.185,9856223
2014-11-10,331.278,337.603,328.569,337.603,5333854
2014-11-11,337.603,345.721,331.278,340.303,7894038
2014-11-12,341.229,349.337,337.603,342.106,4501321
2014-11-13,339.386,353.849,339.386,353.849,4613878
2014-11-14,359.277,360.164,349.337,356.558,7250728
2014-11-17,354.736,354.736,343.022,349.337,3704683
2014-11-18,356.558,380.025,356.558,376.41,11113719
2014-11-19,379.119,385.424,367.376,370.981,7603902
2014-11-20,369.208,385.424,368.302,377.336,7322402
2014-11-21,375.503,379.119,370.981,377.336,3745893
2014-11-25,380.902,385.424,376.41,379.119,3326582
2014-11-26,377.336,378.213,371.898,373.71,2794384
2014-11-27,372.814,373.71,367.376,370.085,1729983
2014-11-28,369.208,375.503,366.489,373.71,2886665
2014-12-01,369.208,375.503,368.302,371.898,1705166
2014-12-02,369.208,373.71,368.302,372.814,1268571
2014-12-03,373.71,373.71,367.376,371.898,2703760
2014-12-04,366.489,369.208,346.628,350.243,5772220
2014-12-05,352.036,354.736,347.534,352.036,2680052
2014-12-08,352.036,352.036,337.603,340.303,4221817
2014-12-09,336.726,346.628,335.781,338.49,2994455
2014-12-10,343.022,346.628,339.386,345.721,3123517
2014-12-11,338.49,344.805,337.603,342.106,1621970
2014-12-12,350.243,351.13,336.726,337.603,4227687
2014-12-15,331.278,342.106,331.278,337.603,2324109
2014-12-16,333.091,335.781,328.569,329.456,2889878
2014-12-17,327.673,333.091,325.87,326.766,1577767
2014-12-18,333.978,353.849,333.091,350.243,5768784
2014-12-19,355.652,356.558,343.918,345.721,2541574
2014-12-22,344.805,345.721,336.726,340.303,1962958
2014-12-24,343.918,344.805,336.726,341.229,1760113
2014-12-25,338.49,339.386,334.884,338.49,1279097
2014-12-26,334.884,337.603,332.185,334.884,1926399
2014-12-29,337.603,349.337,335.781,345.721,3131715
2014-12-30,345.721,346.628,338.49,340.303,1680462
2015-01-05,338.49,339.386,330.382,336.726,2028428
2015-01-06,331.278,335.781,326.766,327.673,1975143
2015-01-07,324.963,333.978,324.963,332.185,1939693
2015-01-08,332.185,333.978,326.766,329.456,1175847
2015-01-09,332.185,333.091,326.766,330.382,1985004
2015-01-13,327.673,331.278,324.963,330.382,1316097
2015-01-14,327.673,333.091,325.87,327.673,1559708
2015-01-15,327.673,346.628,327.673,343.918,3142683
2015-01-16,336.726,340.303,328.569,336.726,2405201
2015-01-19,335.781,345.721,335.781,344.805,1898483
2015-01-20,350.243,357.465,349.337,356.558,2781088
2015-01-21,356.558,357.465,352.036,354.736,2387365
2015-01-22,356.558,357.465,347.534,349.337,2470121
2015-01-23,346.628,347.534,335.781,336.726,3482344
2015-01-26,336.726,344.805,336.726,343.918,1844643
2015-01-27,345.721,359.277,344.805,356.558,2735003
2015-01-28,352.036,362.863,350.243,360.164,1666504
2015-01-29,355.652,360.164,353.849,354.736,1149812
2015-01-30,361.061,371.898,360.164,369.208,2937955
2015-02-02,365.583,366.489,355.652,357.465,2119163
2015-02-03,358.341,359.277,336.726,344.805,3685187
2015-02-04,349.337,350.243,336.726,338.49,3604647
2015-02-05,334.884,348.43,323.16,326.766,7400506
2015-02-06,325.87,326.766,309.624,313.23,7039907
2015-02-09,320.431,320.431,308.708,308.708,3780128
2015-02-10,315.939,318.638,312.304,316.836,5513431
2015-02-12,315.939,323.16,314.126,321.348,4005570
2015-02-13,319.545,324.047,319.545,324.047,3072776
2015-02-16,328.569,330.382,316.836,318.638,2936405
2015-02-17,320.431,330.382,319.545,328.569,4128870
2015-02-18,330.382,335.781,329.456,332.185,3135150
2015-02-19,334.884,337.603,332.185,332.185,2068865
2015-02-20,330.382,335.781,327.673,334.884,1867905
2015-02-23,339.386,351.13,339.386,347.534,5327096
2015-02-24,350.243,351.13,343.022,350.243,2879683
2015-02-25,351.13,357.465,351.13,352.952,2681605
2015-02-26,354.736,364.666,352.952,361.967,4796668
2015-02-27,362.863,370.981,358.341,361.061,3198962
2015-03-02,366.489,369.208,361.967,361.967,2080942
2015-03-03,362.863,368.302,361.967,367.376,2341834
2015-03-04,366.489,368.302,352.036,356.558,5129682
2015-03-05,352.952,354.736,350.243,353.849,2000846
2015-03-06,356.558,360.164,352.952,354.736,2267830
2015-03-09,349.337,353.849,345.721,348.43,3289028
2015-03-10,352.036,352.036,341.229,344.805,2114950
2015-03-11,340.303,349.337,339.386,345.721,2392573
2015-03-12,344.805,349.337,342.106,348.43,2032308
2015-03-13,352.952,356.558,347.534,350.243,4329055
2015-03-16,351.13,352.952,347.534,349.337,1432310
2015-03-17,352.036,352.036,347.534,351.13,1542870
2015-03-18,350.243,351.13,345.721,346.628,1601142
2015-03-19,344.805,344.805,333.091,334.884,4405052
2015-03-20,337.603,341.229,333.091,336.726,3563104
2015-03-23,338.49,338.49,327.673,330.382,3758191
2015-03-24,331.278,332.185,325.87,326.766,3377321
2015-03-25,329.456,331.278,324.963,329.456,2700328
2015-03-26,329.456,336.726,329.456,333.091,3738805
2015-03-27,330.382,333.091,320.431,324.963,3030792
2015-03-30,327.673,336.726,326.766,333.978,3224107
2015-03-31,334.884,335.781,329.456,329.456,2519641
2015-04-01,331.278,333.091,325.87,331.278,2602728
2015-04-02,333.091,334.884,327.673,329.456,2803245
2015-04-03,329.456,332.185,325.87,330.382,3120083
2015-04-06,332.185,336.726,328.569,331.278,3932340
2015-04-07,333.978,334.884,330.382,333.978,1779611
2015-04-08,333.978,335.781,332.185,334.884,2548002
2015-04-09,336.726,343.022,335.781,340.303,3505717
2015-04-10,340.303,342.106,334.884,336.726,2895859
2015-04-13,335.781,335.781,325.87,327.673,3933230
2015-04-14,325.87,333.091,325.87,330.382,2639065
2015-04-15,331.278,331.278,324.963,324.963,1837551
2015-04-16,324.963,326.766,321.348,324.963,2773888
2015-04-17,324.047,329.456,323.16,324.047,2698998
2015-04-20,323.16,325.87,321.348,322.244,1742613
2015-04-21,325.87,331.278,324.963,330.382,3116647
2015-04-22,329.456,332.185,326.766,331.278,1694864
2015-04-23,332.185,335.781,330.382,333.978,2003616
2015-04-24,335.781,338.49,333.091,333.978,2352249
2015-04-27,333.978,334.884,330.382,333.978,2427691
2015-04-28,335.781,345.721,333.978,337.603,4112031
2015-04-30,338.49,339.386,327.673,328.569,3547704
2015-05-01,330.382,332.185,323.16,328.569,2796266
2015-05-07,323.16,325.87,321.348,321.348,2905276
2015-05-08,322.244,333.978,322.244,331.278,3983521
2015-05-11,333.978,336.726,330.382,333.091,2201587
2015-05-12,331.278,336.726,330.382,335.781,1917427
2015-05-13,335.781,339.386,332.185,338.49,1983341
2015-05-14,338.49,342.106,336.726,339.386,2978060
2015-05-15,343.022,354.736,334.884,339.386,7109035
2015-05-18,338.49,344.805,337.603,342.106,3619935
2015-05-19,343.022,349.337,342.106,348.43,4411145
2015-05-20,350.243,352.036,346.628,346.628,3467831
2015-05-21,345.721,346.628,339.386,340.303,2594751
2015-05-22,338.49,339.386,335.781,336.726,1686776
2015-05-25,338.49,342.106,336.726,339.386,1409489
2015-05-26,338.49,339.386,334.884,336.726,1552176
2015-05-27,336.726,336.726,327.673,328.569,3682970
2015-05-28,332.185,334.884,330.382,333.091,2207898
2015-05-29,331.278,336.726,331.278,332.185,3213803
2015-06-01,336.726,347.534,336.726,347.534,5450397
2015-06-02,343.918,344.805,340.303,342.106,2992462
2015-06-03,337.603,338.49,334.884,337.603,2268162
2015-06-04,333.978,334.884,324.047,324.047,10557589
2015-06-05,324.047,324.963,317.752,319.545,6640865
2015-06-08,319.545,321.348,315.939,317.752,4935478
2015-06-09,317.752,321.348,315.939,316.836,4186809
2015-06-10,318.638,319.545,315.033,316.836,2758599
2015-06-11,317.752,321.348,315.939,316.836,2595416
2015-06-12,318.638,319.545,316.836,318.638,4142053
2015-06-15,318.638,320.431,317.752,320.431,1534782
2015-06-16,320.431,320.431,316.836,317.752,1960742
2015-06-17,317.752,319.545,312.304,313.23,2831826
2015-06-18,313.23,314.126,309.624,309.624,2209781
2015-06-19,313.23,316.836,312.304,315.939,2188953
2015-06-22,317.752,325.87,317.752,323.16,4470412
2015-06-23,324.047,324.047,320.431,324.047,1961407
2015-06-24,324.047,324.047,320.431,321.348,1672594
2015-06-25,320.431,321.348,318.638,320.431,1038587
2015-06-26,320.431,323.16,318.638,323.16,1370381
2015-06-29,317.752,318.638,313.23,313.23,2302396
2015-06-30,312.304,316.836,310.511,315.939,2101104
2015-07-01,317.752,320.431,315.033,319.545,1179945
2015-07-02,322.244,323.16,319.545,320.431,1321083
2015-07-03,321.348,323.16,320.431,323.16,1568017
2015-07-06,315.939,319.545,314.126,315.939,1496453
2015-07-07,319.545,323.16,317.752,321.348,1047228
2015-07-08,320.431,321.348,312.304,312.304,2470232
2015-07-09,308.708,319.545,300.6,318.638,3922927
2015-07-10,318.638,324.963,314.126,324.047,4596595
2015-07-13,324.047,330.382,322.244,330.382,3655385
2015-07-14,331.278,331.278,327.673,329.456,1962848
2015-07-15,330.382,332.185,327.673,329.456,2283895
2015-07-16,332.185,335.781,329.456,334.884,4200103
2015-07-17,334.884,338.49,333.091,338.49,2567944
2015-07-21,338.49,343.022,338.49,340.303,2703760
2015-07-22,333.978,334.884,327.673,328.569,2253762
2015-07-23,329.456,337.603,329.456,336.726,1446487
2015-07-24,333.978,339.386,331.278,336.726,1628617
2015-07-27,333.978,342.106,332.185,337.603,2323556
2015-07-28,337.603,350.243,336.726,349.337,6071554
2015-07-29,345.721,351.13,344.805,350.243,2840356
2015-07-30,350.243,353.849,349.337,353.849,2866059
2015-07-31,351.13,353.849,341.229,352.952,2864063
2015-08-03,345.721,355.652,345.721,352.036,2346822
2015-08-04,349.337,351.13,339.386,340.303,3695266
2015-08-05,346.628,409.817,331.278,403.502,28593119
2015-08-06,392.665,393.572,366.489,369.208,9668336
2015-08-07,370.085,382.725,369.208,378.213,3901987
2015-08-10,376.41,398.961,376.41,391.769,4818936
2015-08-11,384.547,387.257,372.814,378.213,3591908
2015-08-12,374.607,381.848,372.814,376.41,2164472
2015-08-13,373.71,379.119,369.208,379.119,3266647
2015-08-14,377.336,384.547,376.41,378.213,2286223
2015-08-17,380.025,384.547,379.119,384.547,1826584
2015-08-18,383.641,384.547,379.119,383.641,1300367
2015-08-19,383.641,389.956,380.025,381.848,2397447
2015-08-20,378.213,379.119,370.981,371.898,1604243
2015-08-21,361.967,367.376,358.341,358.341,2115062
2015-08-24,352.036,364.666,346.628,347.534,3775695
2015-08-25,336.726,346.628,324.963,326.766,3433487
2015-08-26,326.766,328.569,318.638,325.87,3939653
2015-08-27,333.091,335.781,324.963,328.569,3986182
2015-08-28,335.781,346.628,331.278,343.918,2921339
2015-08-31,346.628,348.43,339.386,343.022,2073631
2015-09-01,339.386,339.386,324.963,324.963,2180092
2015-09-02,322.244,336.726,321.348,325.87,3210039
2015-09-03,335.781,350.243,334.884,338.49,3471153
2015-09-04,333.978,334.884,322.244,325.87,2070858
2015-09-07,322.244,327.673,315.939,324.963,1661185
2015-09-08,327.673,327.673,315.939,315.939,1725551
2015-09-09,329.456,337.603,318.638,337.603,2562623
2015-09-10,325.87,332.185,323.16,331.278,1818940
2015-09-11,324.047,332.185,324.047,331.278,3814579
2015-09-14,336.726,336.726,326.766,326.766,1253728
2015-09-15,329.456,335.781,327.673,330.382,1238883
2015-09-16,333.978,333.978,325.87,329.456,796748
2015-09-17,330.382,335.781,327.673,333.978,1303691
2015-09-18,333.091,336.726,327.673,327.673,1770860
2015-09-24,323.16,331.278,320.431,320.431,988291
2015-09-25,324.047,333.978,323.16,333.978,1968609
2015-09-28,328.569,333.091,325.87,327.673,1094089
2015-09-29,324.047,324.963,314.126,316.836,2015911
2015-09-30,322.244,323.16,314.126,321.348,2101324
2015-10-01,322.244,323.16,313.23,315.939,2831383
2015-10-02,314.126,320.431,312.304,314.126,2721488
2015-10-05,318.638,319.545,314.126,317.752,2213216
2015-10-06,321.348,325.87,316.836,323.16,3698480
2015-10-07,324.963,324.963,317.752,323.16,2315577
2015-10-08,320.431,322.244,313.23,315.033,2625770
2015-10-09,317.752,324.963,314.126,324.963,2474554
2015-10-13,323.16,330.382,320.431,328.569,1918200
2015-10-14,327.673,335.781,327.673,330.382,2656901
2015-10-15,330.382,337.603,326.766,334.884,1856386
2015-10-16,336.726,341.229,335.781,339.386,1689766
2015-10-19,343.022,354.736,341.229,349.337,4112254
2015-10-20,347.534,348.43,343.022,347.534,1312997
2015-10-21,345.721,352.036,344.805,349.337,1656533
2015-10-22,348.43,352.952,345.721,351.13,1615876
2015-10-23,358.341,361.967,355.652,359.277,1770970
2015-10-26,362.863,366.489,361.967,363.78,1695085
2015-10-27,361.967,363.78,356.558,360.164,1607455
2015-10-28,359.277,361.967,356.558,361.061,1046120
2015-10-29,361.967,365.583,357.465,363.78,2460484
2015-10-30,362.863,370.981,359.277,367.376,1806200
2015-11-02,362.863,367.376,350.243,352.036,2478875
2015-11-04,357.465,361.061,351.13,354.736,1544309
2015-11-05,354.736,373.71,352.036,361.967,3187327
2015-11-06,361.061,366.489,354.736,356.558,1641689
2015-11-09,357.465,360.164,352.952,354.736,1839877
2015-11-10,351.13,353.849,350.243,352.036,1135522
2015-11-11,355.652,364.666,354.736,362.863,1947778
2015-11-12,362.863,365.583,358.341,359.277,1378580
2015-11-13,360.164,371.898,360.164,370.981,2921339
2015-11-16,366.489,373.71,361.061,362.863,2202137
2015-11-17,369.208,377.336,368.302,374.607,3074881
2015-11-18,378.213,383.641,376.41,380.025,2416834
2015-11-19,383.641,389.956,381.848,383.641,2072189
2015-11-20,380.025,381.848,375.503,377.336,1413586
2015-11-24,380.902,386.35,380.025,384.547,2005498
2015-11-25,384.547,387.257,381.848,385.424,1821933
2015-11-26,387.257,390.853,385.424,389.956,1345453
2015-11-27,390.853,395.384,388.153,391.769,1011778
2015-11-30,392.665,392.665,380.902,381.848,1665949
2015-12-01,382.725,386.35,378.213,385.424,1056421
2015-12-02,385.424,388.153,383.641,386.35,962369
2015-12-03,383.641,385.424,380.902,385.424,1039363
2015-12-04,392.665,400.783,388.153,395.384,4486478
2015-12-07,398.961,400.783,390.853,392.665,2043720
2015-12-08,394.448,413.433,394.448,411.62,4911550
2015-12-09,415.216,419.748,408.005,410.704,3325805
2015-12-10,411.62,419.748,408.911,413.433,3434375
2015-12-11,410.704,417.029,399.906,402.586,4148588
2015-12-14,397.187,408.911,395.384,406.202,2425807
2015-12-15,407.108,411.62,403.502,405.295,3059263
2015-12-16,409.817,410.704,400.783,408.911,2356569
2015-12-17,411.62,423.364,407.108,419.748,3128059
2015-12-18,424.25,440.486,424.25,424.25,5684922
2015-12-21,424.25,432.388,420.645,427.876,2801582
2015-12-22,427.876,442.299,420.645,438.703,3227986
2015-12-24,510.917,510.917,510.917,510.917,1175957
2015-12-25,528.966,596.658,519.025,584.028,70739945
2015-12-28,584.028,593.052,564.186,580.422,27270595
2015-12-29,575.003,624.667,568.678,615.623,53647618
2015-12-30,602.086,620.145,593.958,612.903,26940243
2016-01-04,628.253,640.006,604.785,616.519,18173122
2016-01-05,604.785,604.785,575.9,578.609,19314739
2016-01-06,569.595,590.343,561.467,588.55,19384087
2016-01-07,579.506,601.16,574.107,577.703,13590818
2016-01-08,570.491,595.751,566.856,579.506,15144878
2016-01-12,573.181,584.028,562.354,564.186,6973658
2016-01-13,569.595,584.924,568.678,582.215,5610035
2016-01-14,570.491,572.274,543.408,556.039,10562908
2016-01-15,567.782,570.491,550.63,552.423,7001352
2016-01-18,534.374,553.349,530.769,550.63,6000765
2016-01-19,541.596,552.423,538.896,546.118,4901136
2016-01-20,546.118,568.678,543.408,547.004,10500980
2016-01-21,546.118,549.723,519.941,520.838,8358552
2016-01-22,532.571,547.004,524.453,545.221,6736694
2016-01-25,551.517,560.551,523.547,531.675,9425611
2016-01-26,526.247,537.093,522.631,526.247,5247666
2016-01-27,533.507,538.896,520.838,527.163,5098880
2016-01-28,523.547,543.408,521.744,538.896,5934074
2016-01-29,538.896,567.782,537.093,564.186,8279564
2016-02-01,568.678,592.155,564.186,587.633,5266939
2016-02-02,583.121,604.785,580.422,584.924,5473663
2016-02-03,574.107,575.003,554.245,566.856,4557046
2016-02-04,560.551,564.186,534.374,538,3742570
2016-02-05,532.571,563.27,523.547,533.507,7170963
2016-02-08,524.453,546.118,516.316,541.596,5145853
2016-02-09,517.222,521.744,505.499,510.011,5851872
2016-02-10,527.163,530.769,486.544,498.267,7298251
2016-02-12,483.844,485.627,463.973,470.298,7003128
2016-02-15,483.844,504.602,478.416,498.267,4317532
2016-02-16,489.243,503.676,482.928,486.544,3706124
2016-02-17,485.627,490.13,474.8,483.844,3354168
2016-02-18,492.859,499.183,480.199,481.105,3625031
2016-02-19,473.007,481.105,458.564,477.519,4541425
2016-02-22,475.707,495.568,471.185,492.859,3043311
2016-02-23,491.056,496.455,472.091,479.322,2945378
2016-02-24,475.707,487.44,474.8,478.416,2371081
2016-02-25,477.519,491.942,474.8,482.928,3792753
2016-02-26,484.731,500.986,483.844,485.627,3201841
2016-02-29,482.928,485.627,471.185,472.091,3581384
2016-03-01,475.707,481.105,469.391,478.416,3393271
2016-03-02,487.44,499.183,483.844,491.056,4642568
2016-03-03,488.366,493.755,482.928,488.366,3642755
2016-03-04,495.568,505.499,486.544,492.859,3234964
2016-03-07,491.942,491.942,480.199,484.731,2641282
2016-03-08,480.199,485.627,471.185,476.593,2694346
2016-03-09,473.894,491.942,473.894,482.928,2950584
2016-03-10,479.322,489.243,477.519,487.44,2576473
2016-03-11,478.416,493.755,477.519,488.366,3834079
2016-03-14,496.455,503.676,491.056,498.267,2300956
2016-03-15,492.859,494.681,483.844,487.44,2789396
2016-03-16,487.44,501.893,485.627,498.267,3214137
2016-03-17,500.08,502.789,482.928,486.544,2924331
2016-03-18,490.13,490.13,475.707,478.416,2722816
2016-03-22,481.105,483.844,469.391,474.8,2614915
2016-03-23,473.894,489.243,473.894,485.627,2438438
2016-03-24,487.44,513.616,487.44,507.301,5257857
2016-03-25,508.198,519.025,500.986,502.789,3294676
2016-03-28,509.094,511.814,503.676,511.814,2251546
2016-03-29,511.814,527.222,510.001,518.168,2756373
2016-03-30,515.449,516.336,477.391,507.282,3625269
2016-03-31,510.917,513.626,489.164,495.509,4124351
2016-04-01,490.977,493.686,480.1,488.277,4073349
2016-04-04,490.977,523.596,489.164,518.168,5904751
2016-04-05,517.242,545.33,515.449,529.025,8897145
2016-04-06,533.576,533.576,507.282,512.71,4798294
2016-04-07,515.449,530.828,515.449,524.493,3816690
2016-04-08,521.784,541.704,515.449,535.369,4205710
2016-04-11,543.517,543.517,529.025,535.369,3428111
2016-04-12,533.576,536.266,519.055,526.306,3377440
2016-04-13,526.306,532.64,517.242,526.306,3847489
2016-04-14,529.025,544.423,518.168,542.61,4297448
2016-04-15,542.61,553.477,539.891,548.039,4548036
2016-04-18,529.931,540.798,527.222,528.109,2679320
2016-04-19,536.266,544.423,533.576,543.517,2551598
2016-04-20,540.798,548.945,533.576,537.172,2912029
2016-04-21,547.132,559.831,542.61,547.132,4449787
2016-04-22,542.61,547.132,537.172,544.423,3109740
2016-04-25,548.945,548.945,534.463,536.266,2495959
2016-04-26,536.266,548.039,530.828,545.33,3570294
2016-04-27,548.945,567.999,547.132,566.176,5584615
2016-04-28,564.334,570.698,549.871,550.768,4539206
2016-05-02,535.369,543.517,524.493,541.704,3517195
2016-05-06,538.995,548.945,537.172,545.33,3198053
2016-05-09,544.423,560.728,539.891,556.206,3456479
2016-05-10,556.206,575.23,556.206,568.866,4928778
2016-05-11,573.407,574.324,563.447,569.811,3444339
2016-05-12,568.866,577.023,564.334,577.023,2283565
2016-05-13,579.752,582.471,499.134,500.031,10890823
2016-05-16,502.76,524.493,492.799,515.449,5856289
2016-05-17,515.449,523.596,510.917,522.67,3586080
2016-05-18,517.242,528.109,515.449,527.222,3425901
2016-05-19,529.025,529.931,516.336,519.971,2545858
2016-05-20,519.055,538.995,517.242,538.995,2957840
2016-05-23,535.369,540.798,525.409,529.025,3888113
2016-05-24,529.025,548.945,529.025,545.33,4426493
2016-05-25,551.664,557.103,548.039,550.768,4570336
2016-05-26,554.393,571.595,552.581,567.999,3002549
2016-05-27,571.595,590.638,566.176,570.698,5175505
2016-05-30,576.126,578.855,567.999,570.698,3331517
2016-05-31,565.26,573.407,563.447,572.501,3018225
2016-06-01,565.26,566.176,553.477,554.393,3048802
2016-06-02,557.103,563.447,552.581,560.728,3200813
2016-06-03,569.811,587.003,568.866,585.19,4162658
2016-06-06,576.126,584.284,569.811,579.752,2602268
2016-06-07,587.899,588.816,575.23,580.668,2651723
2016-06-08,584.284,593.347,582.471,592.421,2983672
2016-06-09,589.712,592.421,581.555,586.097,1811863
2016-06-10,590.638,590.638,575.23,577.949,2951550
2016-06-13,570.698,572.501,556.206,558.915,2451473
2016-06-14,557.103,565.26,539.891,545.33,3156658
2016-06-16,548.039,554.393,523.596,525.409,4100838
2016-06-17,533.576,538.088,512.71,512.71,4451552
2016-06-20,526.306,529.025,515.449,519.055,3119011
2016-06-21,512.71,520.877,510.917,519.971,2757370
2016-06-22,514.533,519.055,509.085,510.917,2435136
2016-06-23,510.917,512.71,500.031,504.582,2852967
2016-06-24,500.031,503.646,462.919,468.327,4789573
2016-06-27,477.391,490.977,476.475,488.277,3741071
2016-06-28,479.204,485.539,472.869,479.204,2815655
2016-06-29,484.632,485.539,473.766,481.943,2944593
2016-06-30,484.632,484.632,473.766,474.662,2855287
2016-07-01,480.987,483.736,477.391,481.943,2095902
2016-07-04,472.869,482.829,472.869,477.391,2202429
2016-07-05,473.766,476.475,470.15,471.973,2297806
2016-07-06,464.702,473.766,462.919,471.973,2778785
2016-07-07,471.037,473.766,460.19,461.993,2647420
2016-07-08,461.077,463.796,452.023,452.919,2817091
2016-07-11,462.919,470.15,462.919,465.618,2254424
2016-07-12,473.766,476.475,466.534,468.327,3022862
2016-07-13,476.475,480.1,468.327,470.15,2930131
2016-07-14,470.15,478.298,470.15,475.569,1843987
2016-07-15,474.662,475.569,454.742,456.564,4057564
2016-07-19,458.377,471.973,454.742,471.973,2872509
2016-07-20,471.973,472.869,462.919,467.431,2191830
2016-07-21,468.327,469.234,449.313,451.116,4510170
2016-07-22,451.116,455.648,442.969,452.919,4054694
2016-07-25,451.116,452.919,440.25,449.313,3056092
2016-07-26,445.688,454.742,444.782,452.919,2933113
2016-07-27,452.023,454.742,446.594,450.22,3037874
2016-07-28,451.116,456.564,450.22,450.22,3805981
2016-07-29,448.387,463.796,447.501,462.919,5357871
2016-08-01,462.919,466.534,456.564,463.796,2402017
2016-08-02,459.264,469.234,458.377,466.534,2564623
2016-08-03,461.077,467.431,444.782,444.782,4592855
2016-08-04,450.22,457.441,440.25,451.116,5196256
2016-08-05,455.648,466.534,409.443,410.369,7971512
2016-08-08,426.674,427.58,405.827,425.758,4973706
2016-08-09,424.822,434.802,423.029,433.915,4643415
2016-08-10,434.802,456.564,433.915,453.845,4755131
2016-08-12,468.327,471.037,459.264,466.534,4414793
2016-08-15,464.702,480.1,460.19,475.569,4145989
2016-08-16,475.569,481.943,472.869,475.569,4002149
2016-08-17,475.569,477.391,461.077,461.993,3461006
2016-08-18,468.327,479.204,467.431,471.973,4164977
2016-08-19,475.569,478.298,469.234,475.569,3256892
2016-08-22,419.413,423.945,409.443,414.891,10083306
2016-08-23,414.891,423.945,406.734,409.443,6672968
2016-08-24,402.202,404.921,384.084,389.523,10025130
2016-08-25,385.897,395.857,384.991,390.439,8447853
2016-08-26,393.148,404.921,393.148,399.493,9375475
2016-08-29,394.961,399.493,384.991,384.991,18392617
2016-08-30,381.355,391.325,380.469,386.794,27009037
2016-08-31,388.606,395.857,386.794,393.148,15771692
2016-09-01,393.148,397.68,387.71,392.232,9065272
2016-09-02,391.325,395.857,388.606,394.961,8111155
2016-09-05,394.054,399.493,392.232,395.857,8452816
2016-09-06,395.857,410.369,393.148,406.734,40215328
2016-09-07,403.108,413.965,403.108,412.162,10007135
2016-09-08,410.369,414.891,404.921,405.827,5959505
2016-09-09,406.734,406.734,401.295,404.015,4413468
2016-09-12,401.295,408.537,401.295,404.015,4378474
2016-09-13,406.734,411.275,404.015,404.921,2675568
2016-09-14,405.827,405.827,395.857,396.764,3666779
2016-09-15,394.054,402.202,392.232,394.961,4149301
2016-09-16,394.961,401.295,393.148,401.295,2501590
2016-09-20,400.379,404.921,395.857,401.295,2929802
2016-09-21,404.921,413.965,400.379,411.275,4804698
2016-09-23,404.015,405.827,400.379,402.202,3927856
2016-09-26,402.202,402.202,395.857,397.68,3147714
2016-09-27,394.961,407.64,394.961,407.64,3352380
2016-09-28,405.364,407.197,398.97,401.709,4309689
2016-09-29,404.448,406.261,401.709,403.542,2502952
2016-09-30,400.813,401.709,394.409,394.409,3007494
2016-10-03,395.355,398.074,388.055,398.074,3493265
2016-10-04,398.074,405.364,398.074,404.448,2730742
2016-10-05,403.542,404.448,396.251,402.625,4621240
2016-10-06,402.625,406.261,400.813,405.364,3976619
2016-10-07,403.542,406.261,401.709,404.448,1885117
2016-10-11,404.448,406.261,402.625,405.364,1986774
2016-10-12,403.542,411.738,402.625,404.448,3307959
2016-10-13,409,409,401.709,402.625,1792024
2016-10-14,402.625,407.197,400.813,404.448,2118837
2016-10-17,404.448,404.448,395.355,397.177,2335322
2016-10-18,396.251,409.926,396.251,409,3597115
2016-10-19,409.926,428.132,409.926,425.413,7526863
2016-10-20,425.413,431.767,419.935,430.861,4721688
2016-10-21,431.767,437.245,425.413,427.216,3417517
2016-10-24,431.767,440.88,429.964,439.984,4566900
2016-10-25,440.88,446.358,437.245,439.984,3981120
2016-10-26,439.984,453.648,439.984,449.993,4125701
2016-10-27,455.461,462.761,450.919,451.796,4657576
2016-10-28,456.367,460.929,449.097,459.106,5818266
2016-10-31,458.19,460.929,453.648,460.013,2615915
2016-11-01,459.106,459.106,449.993,455.461,2889154
2016-11-02,449.097,449.097,439.984,443.619,3486350
2016-11-04,439.067,480.051,438.161,475.49,10319958
2016-11-07,466.397,472.771,445.442,459.106,7040212
2016-11-08,454.545,457.284,449.993,453.648,4251947
2016-11-09,451.796,460.013,429.048,435.422,6564870
2016-11-10,446.358,449.993,433.6,441.796,4106926
2016-11-11,440.88,444.545,428.132,429.964,4007467
2016-11-14,437.245,441.796,430.861,431.767,3041197
2016-11-15,436.329,437.245,429.048,432.683,2639625
2016-11-16,438.161,443.619,433.6,437.245,3254495
2016-11-17,440.88,441.796,433.6,437.245,2300082
2016-11-18,439.067,439.984,434.506,437.245,2785414
2016-11-21,436.329,441.796,435.422,440.88,3253949
2016-11-22,442.713,460.929,441.796,460.013,4776906
2016-11-24,469.125,477.332,461.845,464.564,4225157
2016-11-25,464.564,465.48,453.648,458.19,3445401
2016-11-28,457.284,462.761,455.461,459.106,2676512
2016-11-29,461.845,468.219,459.106,467.313,2900683
2016-11-30,466.397,470.938,465.48,468.219,2658617
2016-12-01,470.938,471.874,464.564,467.313,2877625
2016-12-02,461.845,462.761,452.742,457.284,2669265
2016-12-05,457.284,462.761,455.461,456.367,2486155
2016-12-06,462.761,470.042,461.845,468.219,3427069
2016-12-07,465.48,470.042,463.648,465.48,2817139
2016-12-08,468.219,470.042,464.564,470.042,2291078
2016-12-09,465.48,473.677,463.648,466.397,4755390
2016-12-12,470.042,481.903,466.397,479.155,4001319
2016-12-13,478.248,498.277,475.49,494.642,4782397
2016-12-14,496.435,499.193,489.164,489.164,2986856
2016-12-15,487.342,491.883,480.958,487.342,2320940
2016-12-16,495.548,506.484,494.642,501.932,3726873
2016-12-19,499.193,501.932,492.819,499.193,2338284
2016-12-20,499.193,507.38,498.277,504.661,2139145
2016-12-21,509.193,516.493,503.735,504.661,3011007
2016-12-22,504.661,505.567,495.548,500.1,1893572
2016-12-26,500.1,510.119,500.1,505.567,1921126
2016-12-27,505.567,510.119,503.735,505.567,1751847
2016-12-28,500.1,511.942,498.277,508.306,1639544
2016-12-29,510.119,510.119,496.435,498.277,2596812
2016-12-30,496.435,515.577,495.548,511.942,2996187
2017-01-04,517.4,524.69,512.828,520.138,3072156
2017-01-05,521.055,521.951,514.68,517.4,2374401
2017-01-06,516.493,524.69,512.828,523.784,2333453
2017-01-10,521.951,524.69,511.035,511.942,3012982
2017-01-11,509.193,511.942,501.932,503.735,2450037
2017-01-12,503.735,506.484,494.642,495.548,2831957
2017-01-13,494.642,504.661,492.819,503.735,2728766
2017-01-16,498.277,500.1,487.342,490.071,3071386
2017-01-17,488.268,490.071,473.677,473.677,3089280
2017-01-18,477.332,495.548,476.426,489.164,4611468
2017-01-19,489.164,506.484,489.164,504.661,3458685
2017-01-20,501.016,502.819,490.071,496.435,2107311
2017-01-23,493.716,493.716,485.519,487.342,2641163
2017-01-24,486.425,496.435,485.519,490.987,2433244
2017-01-25,499.193,502.819,494.642,498.277,2606473
2017-01-26,497.361,507.38,496.435,504.661,3066007
2017-01-27,507.38,518.326,506.484,512.828,3170845
2017-01-30,515.577,517.4,511.035,516.493,1916735
2017-01-31,509.193,511.942,501.932,506.484,2628209
2017-02-01,502.819,505.567,497.361,499.193,2389551
2017-02-02,499.193,502.819,490.071,492.819,2056482
2017-02-03,495.548,517.4,488.268,497.361,5995890
2017-02-06,518.326,553.842,517.4,540.187,7246924
2017-02-07,534.719,537.438,525.606,536.532,3925902
2017-02-08,536.532,538.354,521.055,527.439,2167249
2017-02-09,523.784,524.69,516.493,522.877,3279197
2017-02-10,532.877,534.719,519.222,521.951,3963775
2017-02-13,528.325,532.877,522.877,531.074,2471668
2017-02-14,528.325,533.813,520.138,520.138,2750833
2017-02-15,526.503,527.439,518.326,524.69,1826933
2017-02-16,519.222,521.055,512.828,516.493,2301399
2017-02-17,516.493,520.138,510.119,518.326,1948898
2017-02-20,516.493,517.4,506.484,511.942,2408763
2017-02-21,511.942,516.493,510.119,511.942,2181739
2017-02-22,535.616,537.438,521.055,522.877,6609441
2017-02-23,521.951,522.877,512.828,518.326,3521698
2017-02-24,516.493,516.493,508.306,508.306,3790326
2017-02-27,507.38,516.493,504.661,511.942,3644651
2017-02-28,514.68,518.326,511.942,517.4,3064800
2017-03-01,515.577,517.4,511.035,511.035,4302224
2017-03-02,514.68,517.4,511.942,516.493,3353845
2017-03-03,516.493,521.951,514.68,516.493,3728629
2017-03-06,516.493,518.326,502.819,504.661,3779019
2017-03-07,503.735,504.661,498.277,499.193,4242065
2017-03-08,498.277,503.735,496.435,497.361,5148616
2017-03-09,501.932,506.484,495.548,499.193,4365237
2017-03-10,503.735,511.942,501.016,511.035,4598736
2017-03-13,511.942,516.493,511.035,514.68,2563879
2017-03-14,515.577,526.503,513.754,524.69,3855206
2017-03-15,521.055,523.784,516.493,519.222,2187449
2017-03-16,516.493,521.951,513.754,520.138,1889178
2017-03-17,518.326,522.877,516.493,520.138,1997751
2017-03-21,519.222,521.951,514.68,517.4,1755799
2017-03-22,511.942,521.055,511.942,515.577,2383403
2017-03-23,513.754,521.055,511.035,519.222,2345310
2017-03-24,519.222,527.439,518.326,524.69,3074680
2017-03-27,521.055,524.69,514.68,517.4,2157589
2017-03-28,519.222,526.503,517.4,525.606,2543350
2017-03-29,525.143,533.409,522.404,533.409,3195910
2017-03-30,531.567,532.483,518.73,518.73,2438451
2017-03-31,521.478,522.404,508.661,508.661,3101417
2017-04-03,508.661,514.139,500.405,512.326,2921929
2017-04-04,510.474,514.139,493.982,497.647,3884192
2017-04-05,495.824,500.405,493.065,494.898,3217953
2017-04-06,488.484,494.898,481.135,482.997,2867809
2017-04-07,484.819,488.484,475.657,482.081,3983050
2017-04-10,488.484,492.149,478.406,482.997,2824381
2017-04-11,482.081,484.819,477.5,483.913,2911126
2017-04-12,478.406,484.819,477.5,483.913,2309916
2017-04-13,484.819,492.149,481.135,491.243,3370272
2017-04-14,495.824,498.553,482.997,484.819,2568186
2017-04-17,483.913,493.065,483.913,492.149,2306098
2017-04-18,485.736,485.736,469.234,472.918,6236010
2017-04-19,467.411,482.081,467.411,476.544,3978032
2017-04-20,473.825,474.731,469.234,471.992,2141227
2017-04-21,472.918,475.657,470.16,473.825,2206150
2017-04-24,478.406,482.997,477.5,482.997,2228517
2017-04-25,482.081,486.652,480.229,485.736,2174726
2017-04-26,488.484,489.41,478.406,488.484,2096491
2017-04-27,485.736,497.647,484.819,496.73,2604193
2017-04-28,498.553,499.489,492.149,492.149,1789339
2017-05-01,494.898,502.238,493.065,496.73,2238556
2017-05-02,496.73,501.311,495.824,497.647,1380603
2017-05-08,504.07,512.326,504.07,511.38,2670424
2017-05-09,513.242,517.813,511.38,512.326,2182472
2017-05-10,514.139,515.055,507.735,514.139,2212043
2017-05-11,515.055,516.907,506.829,508.661,1962609
2017-05-12,505.893,509.557,494.898,494.898,3207367
2017-05-15,491.243,546.226,488.484,544.394,10685736
2017-05-16,535.222,545.32,528.828,543.477,7176016
2017-05-17,540.719,541.635,531.567,535.222,3775080
2017-05-18,526.985,537.064,522.404,536.128,3218497
2017-05-19,530.64,534.305,527.892,531.567,1488842
2017-05-22,532.483,538.896,529.724,537.99,1622068
2017-05-23,539.803,544.394,538.896,542.551,2365564
2017-05-24,544.394,548.049,541.635,548.049,2299223
2017-05-25,548.975,551.714,542.551,550.817,3564602
2017-05-26,548.049,549.901,537.064,537.99,2797760
2017-05-29,537.064,537.99,530.64,533.409,1908054
2017-05-30,534.305,536.128,526.985,530.64,1821854
2017-05-31,529.724,530.64,524.227,529.724,1753659
2017-06-01,535.222,543.477,532.483,541.635,2557492
2017-06-02,541.635,545.32,540.719,544.394,1983233
2017-06-05,540.719,541.635,535.222,538.896,1736637
2017-06-06,536.128,543.477,532.483,541.635,2703266
2017-06-07,544.394,560.886,543.477,559.043,4003672
2017-06-08,577.387,603.042,577.387,599.387,9455272
2017-06-09,603.958,623.218,603.958,617.701,8005709
2017-06-12,606.716,618.617,601.199,618.617,4498500
2017-06-13,614.027,619.534,613.13,615.889,3188056
2017-06-14,621.396,627.79,616.795,621.396,2674352
2017-06-15,621.396,641.543,621.396,633.287,4794304
2017-06-16,637.878,637.878,620.46,625.021,4382838
2017-06-19,621.396,627.79,617.701,625.021,2184762
2017-06-20,627.79,630.548,619.534,622.302,3070431
2017-06-21,622.302,624.115,614.953,614.953,4355997
2017-06-22,614.953,626.883,611.298,621.396,3080142
2017-06-23,618.617,620.46,607.623,610.381,2214770
2017-06-26,608.539,616.795,607.623,612.204,1524193
2017-06-27,613.13,617.701,612.204,613.13,1510446
2017-06-28,613.13,618.617,613.13,615.889,1928239
2017-06-29,619.534,622.302,614.953,621.396,1865173
2017-06-30,614.027,615.889,601.199,602.135,3577915
2017-07-03,596.638,612.204,596.638,610.381,2438559
2017-07-04,612.204,615.889,601.199,604.884,2432012
2017-07-05,603.042,604.884,594.796,600.303,1799159
2017-07-06,600.303,603.958,588.382,589.298,2826891
2017-07-07,585.624,592.057,579.24,580.126,2582697
2017-07-10,585.624,589.298,582.885,584.717,1443560
2017-07-11,581.959,584.717,580.126,583.801,1817272
2017-07-12,581.052,584.717,575.555,575.555,1788575
2017-07-13,593.879,598.451,577.387,581.959,3319753
2017-07-14,586.55,586.55,578.294,579.24,2348869
2017-07-18,583.801,588.382,579.24,580.126,2197965
2017-07-19,583.801,599.387,581.959,599.387,3057011
2017-07-20,602.135,611.298,599.387,600.303,3678625
2017-07-21,597.554,600.303,593.879,598.451,2002435
2017-07-24,595.712,597.554,591.131,595.712,1471930
2017-07-25,594.796,595.712,586.55,587.466,2233427
2017-07-26,587.466,587.466,582.885,585.624,2087218
2017-07-27,581.959,591.131,581.052,587.466,2107838
2017-07-28,591.131,595.712,590.205,592.963,1951808
2017-07-31,591.131,593.879,584.717,590.205,2218587
2017-08-01,592.057,602.135,588.382,602.135,2302934
2017-08-02,602.135,602.135,593.879,598.451,1805272
2017-08-03,597.554,611.298,594.796,610.381,3151283
2017-08-04,614.953,630.548,577.387,580.126,10606737
2017-08-07,579.24,580.126,559.969,561.812,5335937
2017-08-08,565.467,575.555,565.467,573.723,4218188
2017-08-09,571.88,573.723,560.886,573.723,4210659
2017-08-10,576.471,581.052,571.88,577.387,2681009
2017-08-14,570.974,572.806,567.309,572.806,1569258
2017-08-15,574.619,581.959,574.619,580.126,1716450
2017-08-16,587.466,591.131,581.052,585.624,1790866
2017-08-17,588.382,588.382,580.126,583.801,1361398
2017-08-18,577.387,580.126,574.619,576.471,1643020
2017-08-21,579.24,581.052,566.403,567.309,2232665
2017-08-22,567.309,568.215,557.221,558.137,2628853
2017-08-23,559.969,567.309,555.398,567.309,3082651
2017-08-24,566.403,570.028,559.969,559.969,1769808
2017-08-25,559.043,560.886,552.649,552.649,2800488
2017-08-28,556.314,557.221,551.714,555.398,1965664
2017-08-29,554.472,561.812,554.472,557.221,1870191
2017-08-30,563.634,573.723,559.969,572.806,2791429
2017-08-31,570.028,573.723,565.467,567.309,1529652
2017-09-01,570.028,570.974,560.886,561.812,1520378
2017-09-04,561.812,562.728,554.472,558.137,1852626
2017-09-05,558.137,559.969,548.049,549.901,1893325
2017-09-06,546.226,558.137,546.226,557.221,2013455
2017-09-07,560.886,567.309,559.969,563.634,2001889
2017-09-08,566.403,569.141,560.886,561.812,2758697
2017-09-11,562.728,569.141,560.886,564.541,1501062
2017-09-12,567.309,572.806,565.467,570.974,1715252
2017-09-13,570.974,570.974,562.728,565.467,1969812
2017-09-14,567.309,577.387,565.467,568.215,2248704
2017-09-15,568.215,570.028,560.886,562.728,1774282
2017-09-19,565.467,566.403,561.812,564.541,2422628
2017-09-20,567.309,576.471,566.403,572.806,2907744
2017-09-21,571.88,572.806,567.309,568.215,2028515
2017-09-22,567.309,568.215,555.398,559.969,3289640
2017-09-25,561.812,564.541,559.043,563.634,1182344
2017-09-26,564.541,568.215,561.812,566.403,1485677
2017-09-27,568.225,575.614,563.624,574.678,1884645
2017-09-28,573.762,580.225,569.161,579.309,2859329
2017-09-29,579.309,588.54,574.678,580.225,4392198
2017-10-02,580.225,581.141,572.846,573.762,1879443
2017-10-03,573.762,574.678,566.403,573.762,2701707
2017-10-04,573.762,576.54,570.058,573.762,2078369
2017-10-05,580.225,613.435,579.309,608.815,11259206
2017-10-06,604.214,604.214,595.899,601.436,2736504
2017-10-10,600.52,609.751,597.761,599.584,3288728
2017-10-11,600.52,605.12,598.667,602.372,2133332
2017-10-12,603.288,604.214,597.761,598.667,2313720
2017-10-13,595.899,600.52,594.973,598.667,3104110
2017-10-16,604.214,619.888,604.214,610.657,3905561
2017-10-17,617.12,618.046,608.815,609.751,2060915
2017-10-18,610.657,620.805,607.899,608.815,2864206
2017-10-19,611.593,612.509,606.982,607.899,1507934
2017-10-20,615.268,625.415,611.593,624.519,4732159
2017-10-23,629.12,631.878,620.805,625.415,3480606
2017-10-24,627.267,634.656,625.415,631.878,3158748
2017-10-25,632.804,642.025,628.184,633.73,4028816
2017-10-26,631.878,631.878,629.12,630.962,1774505
2017-10-27,631.878,637.415,629.12,631.878,2512753
2017-10-30,631.878,638.351,628.184,633.73,5142260
2017-10-31,631.878,639.247,629.12,636.499,3585653
2017-11-01,642.961,654.951,641.109,654.015,4637737
2017-11-02,662.32,663.246,613.435,618.046,11369780
2017-11-06,625.415,626.331,596.825,601.436,8346974
2017-11-07,594.057,596.825,590.372,594.973,6622119
2017-11-08,595.899,599.584,583.919,588.54,4975533
2017-11-09,590.372,597.761,583.919,589.446,5323840
2017-11-10,580.225,581.141,564.531,569.161,7816325
2017-11-13,572.846,575.614,561.782,562.698,4330295
2017-11-14,558.994,559.93,537.793,541.477,9047714
2017-11-15,542.413,543.32,531.34,534.079,6419614
2017-11-16,536.877,545.172,533.182,543.32,4696059
2017-11-17,550.719,552.551,537.793,540.561,4999600
2017-11-20,537.793,541.477,533.182,536.877,3849189
2017-11-21,540.561,542.413,536.877,539.625,3158532
2017-11-22,547.004,547.94,535.951,535.951,4741483
2017-11-24,535.951,538.709,530.414,538.709,2879926
2017-11-27,540.561,543.32,535.015,538.709,3402446
2017-11-28,538.709,546.098,536.877,543.32,3498276
2017-11-29,541.477,553.467,539.625,552.551,3742626
2017-11-30,558.088,566.403,557.162,566.403,6057754
2017-12-01,568.225,570.058,553.467,557.162,4800023
2017-12-04,559.93,560.856,552.551,554.403,4413444
2017-12-05,550.719,552.551,545.172,551.625,4537895
2017-12-06,544.236,550.719,536.877,540.561,6142202
2017-12-07,543.32,547.004,541.477,543.32,3358325
2017-12-08,542.413,547.004,538.709,544.236,5075374
2017-12-11,547.004,554.403,544.236,552.551,3132623
2017-12-12,552.551,552.551,546.098,550.719,2918844
2017-12-13,548.866,555.319,547.94,553.467,2779867
2017-12-14,555.319,559.93,551.625,553.467,3534053
2017-12-15,564.531,573.762,563.624,568.225,8946789
2017-12-18,576.54,579.309,569.161,570.994,4432849
2017-12-19,571.92,575.614,567.319,570.994,2362285
2017-12-20,571.92,571.92,567.319,569.161,2960255
2017-12-21,570.058,570.994,561.782,565.457,2725122
2017-12-22,562.698,570.994,562.698,568.225,2776939
2017-12-25,567.319,569.161,564.531,565.457,1152903
2017-12-26,566.403,570.058,561.782,563.624,2118696
2017-12-27,564.531,566.403,559.93,564.531,1188460
2017-12-28,559.93,559.93,543.32,545.172,8198999
2017-12-29,545.172,546.098,539.625,543.32,3843010
2018-01-04,548.866,549.783,541.477,544.236,5450569
2018-01-05,547.004,547.94,542.413,544.236,3670752
2018-01-09,547.004,551.625,545.172,549.783,5398209
2018-01-10,551.625,561.782,550.719,558.994,5659035
2018-01-11,558.088,558.994,553.467,557.162,4688580
2018-01-12,557.162,557.162,545.172,547.94,6606400
2018-01-15,549.783,553.467,546.098,547.94,3618933
2018-01-16,547.94,549.783,546.098,547.004,1996956
2018-01-17,547.004,547.94,542.413,543.32,3803117
2018-01-18,545.172,548.866,539.625,540.561,3459574
2018-01-19,541.477,546.098,538.709,541.477,2674714
2018-01-22,543.32,545.172,539.625,542.413,2186449
2018-01-23,546.098,549.783,546.098,547.004,3521692
2018-01-24,549.783,552.551,547.004,548.866,3111591
2018-01-25,549.783,550.719,544.236,545.172,2977818
2018-01-26,547.94,550.719,546.098,548.866,3328620
2018-01-29,547.94,547.94,542.413,543.32,2678400
2018-01-30,541.477,542.413,535.015,536.877,3725929
2018-01-31,536.877,542.413,535.015,535.015,3496325
2018-02-01,538.709,540.561,536.877,540.561,3292305
2018-02-02,535.951,537.793,533.182,535.951,3348026
2018-02-05,533.182,534.079,507.341,525.813,8769110
2018-02-06,507.341,511.971,495.361,505.508,8097095
2018-02-07,520.266,520.266,499.962,500.898,5648846
2018-02-08,498.129,500.898,494.445,497.213,3836613
2018-02-09,483.361,485.223,475.992,482.435,5589222
2018-02-13,493.509,497.213,480.613,482.435,5820887
2018-02-14,479.687,487.056,474.16,477.825,4670260
2018-02-15,477.825,481.519,473.214,474.16,3944262
2018-02-16,475.056,483.361,473.214,481.519,2826483
2018-02-19,482.435,497.213,482.435,496.267,2640348
2018-02-20,499.046,500.898,494.445,496.267,2096581
2018-02-21,496.267,503.646,494.445,501.814,2380931
2018-02-22,499.046,499.962,489.824,493.509,2774555
2018-02-23,501.814,509.183,500.898,506.434,3207749
2018-02-26,509.183,511.971,507.341,510.119,2329111
2018-02-27,514.73,516.582,511.971,511.971,1930719
2018-02-28,511.971,514.73,510.119,510.119,2416813
2018-03-01,507.341,508.277,499.046,500.898,2061023
2018-03-02,491.667,493.509,486.13,489.824,2748645
2018-03-05,488.888,494.445,485.223,487.972,2218540
2018-03-06,495.361,504.592,495.361,499.962,2418440
2018-03-07,492.602,497.213,485.223,490.74,4047682
2018-03-08,492.602,498.129,488.888,495.361,2353613
2018-03-09,504.592,511.971,499.962,502.74,4073049
2018-03-12,505.508,506.434,497.213,500.898,2088127
2018-03-13,499.962,505.508,498.129,504.592,1938524
2018-03-14,502.74,505.508,499.046,502.74,1859388
2018-03-15,498.129,499.046,489.824,494.445,2030127
2018-03-16,494.445,497.213,491.667,496.267,2230680
2018-03-19,493.509,496.267,489.824,494.445,2243471
2018-03-20,490.74,494.445,487.056,493.509,2299302
2018-03-22,495.361,497.213,491.667,496.267,3335452
2018-03-23,485.223,491.667,484.287,487.056,3662296
2018-03-26,487.972,489.824,480.613,487.972,3035381
2018-03-27,487.972,506.434,487.972,505.508,3842900
2018-03-28,499.932,505.508,498.07,502.72,2658954
2018-03-29,505.508,511.085,503.637,510.158,2701139
2018-03-30,510.158,514.799,506.444,512.927,2383138
2018-04-02,511.085,520.365,511.085,516.661,2073315
2018-04-03,511.085,518.493,505.508,516.661,2369363
2018-04-04,520.365,525.961,516.661,523.143,2491937
2018-04-05,526.887,529.665,522.227,523.143,3488454
2018-04-06,524.099,529.665,520.365,526.887,4842145
2018-04-09,526.887,534.305,525.961,532.453,2942093
2018-04-10,530.591,536.157,524.099,530.591,4390915
2018-04-11,531.527,533.399,524.099,532.453,3219416
2018-04-12,531.527,537.103,529.665,534.305,4030189
2018-04-13,535.241,537.103,531.527,531.527,4012108
2018-04-16,531.527,534.305,529.665,532.453,2174578
2018-04-17,532.453,536.157,532.453,533.399,2902705
2018-04-18,533.399,536.157,532.453,535.241,2458684
2018-04-19,535.241,541.734,530.591,540.817,3894486
2018-04-20,541.734,549.172,541.734,547.32,4938353
2018-04-23,547.32,549.172,540.817,541.734,2713409
2018-04-24,543.605,547.32,542.67,543.605,2519809
2018-04-25,542.67,546.403,539.881,545.458,3016238
2018-04-26,546.403,550.098,543.605,549.172,3079841
2018-04-27,548.246,552.896,547.32,551.97,3582941
2018-05-01,551.97,555.684,548.246,553.832,3425607
2018-05-02,553.832,557.536,550.098,555.684,2930470
2018-05-07,554.738,558.482,551.044,557.536,4164384
2018-05-08,554.738,557.536,553.832,556.62,3536128
2018-05-09,556.62,559.398,554.738,557.536,4578058
2018-05-10,556.62,563.112,556.62,559.398,5075671
2018-05-11,561.25,564.058,559.398,563.112,4835474
2018-05-14,563.112,566.816,536.157,543.605,12362940
2018-05-15,531.527,536.157,525.015,528.739,5545087
2018-05-16,525.961,530.591,522.227,524.099,2675851
2018-05-17,525.961,532.453,525.015,530.591,3000850
2018-05-18,530.591,535.241,529.665,531.527,2450075
2018-05-21,531.527,534.305,528.739,529.665,2753442
2018-05-22,531.527,532.453,527.803,530.591,2591481
2018-05-23,530.591,530.591,520.365,522.227,3048092
2018-05-24,519.449,519.449,509.213,512.02,3120086
2018-05-25,507.351,512.02,506.444,508.296,1490363
2018-05-28,508.296,511.085,499.932,500.858,1998736
2018-05-29,498.07,498.996,493.42,498.07,2343428
2018-05-30,490.632,495.282,490.632,494.356,2361077
2018-05-31,497.144,500.858,492.504,495.282,2499040
2018-06-01,492.504,496.208,489.716,495.282,1602391
2018-06-04,498.996,501.784,497.144,499.932,1608631
2018-06-05,502.72,503.637,490.632,494.356,2924551
2018-06-06,492.504,498.07,491.568,495.282,1749500
2018-06-07,498.996,502.72,498.07,498.996,2568452
2018-06-08,501.784,503.637,496.208,498.07,3092323
2018-06-11,499.932,502.72,498.07,499.932,1946435
2018-06-12,504.582,508.296,501.784,502.72,2565331
2018-06-13,503.637,508.296,503.637,504.582,1729481
2018-06-14,502.72,509.213,502.72,507.351,2189431
2018-06-15,510.158,513.863,505.508,506.444,2654330
2018-06-18,508.296,510.158,502.72,505.508,1795990
2018-06-19,503.637,503.637,493.42,495.282,3539140
2018-06-20,495.282,506.444,495.282,505.508,2894419
2018-06-21,498.996,504.582,498.996,498.996,2008206
2018-06-22,496.208,498.996,494.356,498.07,1458832
2018-06-25,501.784,508.296,500.858,501.784,1799219
2018-06-26,501.784,512.02,498.996,509.213,2928962
2018-06-27,509.213,510.158,499.932,507.351,1786304
2018-06-28,505.508,510.158,503.637,505.508,2469446
2018-06-29,506.444,509.213,501.784,507.351,1897903
2018-07-02,508.296,512.927,498.996,498.996,2639907
2018-07-03,499.932,502.72,492.504,496.208,2072238
2018-07-04,497.144,501.784,496.208,498.996,1632952
2018-07-05,502.72,505.508,493.42,498.07,2453411
2018-07-06,501.784,506.444,498.996,498.996,1781139
2018-07-09,498.996,504.582,498.996,499.932,1236712
2018-07-10,498.996,499.932,493.42,493.42,1875409
2018-07-11,492.504,492.504,478.564,479.49,3331982
2018-07-12,481.342,486.928,480.416,483.204,1902743
2018-07-13,485.076,494.356,483.204,490.632,2147353
2018-07-17,491.568,502.72,488.77,499.932,2273048
2018-07-18,505.508,507.351,499.932,499.932,979836
2018-07-19,499.932,501.784,495.282,498.07,1949340
2018-07-20,495.282,497.144,487.844,492.504,2773673
2018-07-23,491.568,491.568,488.77,489.716,1400828
2018-07-24,496.208,499.932,494.356,497.144,1586141
2018-07-25,498.07,499.932,496.208,497.144,1283312
2018-07-26,502.72,506.444,499.932,505.508,2024241
2018-07-27,506.444,508.296,503.637,507.351,1366497
2018-07-30,506.444,511.085,501.784,508.296,2140789
2018-07-31,508.296,512.927,504.582,510.158,2659279
2018-08-01,508.296,509.213,498.996,502.72,2397020
2018-08-02,501.784,507.351,501.784,504.582,2385505
2018-08-03,507.351,552.896,493.42,527.803,11536671
2018-08-06,532.453,545.458,532.453,539.881,6881023
2018-08-07,536.157,541.734,533.399,538.029,2712764
2018-08-08,534.305,541.734,524.099,538.965,4586344
2018-08-09,538.965,544.541,538.029,539.881,2377112
2018-08-10,542.67,546.403,538.965,539.881,2953929
2018-08-13,538.965,540.817,532.453,533.399,1709359
2018-08-14,537.103,542.67,535.241,542.67,2660570
2018-08-15,541.734,548.246,540.817,545.458,3027861
2018-08-16,545.458,549.172,541.734,546.403,2357095
2018-08-17,548.246,551.97,544.541,550.098,2344181
2018-08-20,555.684,562.176,552.896,557.536,4141785
2018-08-21,562.176,568.698,557.536,562.176,5658406
2018-08-22,560.344,564.994,557.536,561.25,2370009
2018-08-23,561.25,565.91,558.482,561.25,3649555
2018-08-24,561.25,564.058,560.344,562.176,1838927
2018-08-27,559.398,564.058,559.398,562.176,1969142
2018-08-28,561.25,564.058,558.482,562.176,2936172
2018-08-29,562.176,564.994,561.25,563.112,1624450
2018-08-30,564.994,573.338,564.994,568.698,5694459
2018-08-31,564.994,571.476,564.058,566.816,1996046
2018-09-03,567.762,575.2,567.762,574.274,2936712
2018-09-04,574.274,578.915,573.338,575.2,2316633
2018-09-05,575.2,580.786,566.816,579.841,3075428
2018-09-06,585.417,592.855,581.693,586.353,6004497
2018-09-07,585.417,590.993,583.565,590.077,3266228
2018-09-10,590.077,594.717,586.353,587.279,2196963
2018-09-11,584.491,585.417,574.274,577.053,2933913
2018-09-12,580.786,594.717,579.841,594.717,3933873
2018-09-13,595.643,599.357,592.855,593.771,2156823
2018-09-14,597.505,598.431,590.077,594.717,3540432
2018-09-18,592.855,602.145,592.855,601.209,2761944
2018-09-19,599.357,600.293,593.771,595.643,3015056
2018-09-20,596.569,598.431,588.205,597.505,2665951
2018-09-21,599.357,610.519,598.431,607.721,4088085
2018-09-25,635.592,650.469,624.46,625.366,8744486
2018-09-26,624.45,651.562,622.588,648.744,4884075
2018-09-27,653.414,682.389,652.478,673.995,9581375
2018-09-28,687.078,697.353,678.674,691.758,7102322
2018-10-01,694.546,697.353,687.078,687.078,4425472
2018-10-02,679.6,680.536,664.635,672.113,5399271
2018-10-03,672.113,672.113,655.296,666.517,3884068
2018-10-04,665.562,675.847,664.635,671.177,2944073
2018-10-05,667.433,673.049,662.764,666.517,3073410
2018-10-09,659.02,665.562,648.744,656.222,3567314
2018-10-10,664.635,680.536,663.7,677.719,3241788
2018-10-11,663.7,670.231,659.02,668.379,3725317
2018-10-12,659.966,668.379,658.084,667.433,3427818
2018-10-15,662.764,677.719,660.911,672.113,2983869
2018-10-16,673.995,686.142,664.635,683.334,3992436
2018-10-17,690.802,694.546,684.28,688.94,3797633
2018-10-18,688.94,689.876,682.389,682.389,2607316
2018-10-19,682.389,691.758,680.536,688.014,2845978
2018-10-22,693.62,696.418,684.28,689.876,2816130
2018-10-23,684.28,688.014,673.049,673.049,2999701
2018-10-24,682.389,695.491,677.719,692.684,3184876
2018-10-25,679.6,681.462,665.562,668.379,2827580
2018-10-26,666.517,676.783,661.828,673.049,3247136
2018-10-29,668.379,680.536,663.7,673.995,3018849
2018-10-30,671.177,676.783,666.517,671.177,4073736
2018-10-31,672.113,674.921,659.966,673.995,3835716
2018-11-01,669.305,681.462,668.379,676.783,2450488
2018-11-02,672.113,673.049,657.168,667.433,4348451
2018-11-05,663.7,666.517,615.081,648.744,10625350
2018-11-06,633.789,667.433,626.302,661.828,5408471
2018-11-07,659.02,661.828,634.715,635.651,4156215
2018-11-08,635.651,660.911,631.917,659.02,3836252
2018-11-09,662.764,677.719,661.828,661.828,3231091
2018-11-12,659.02,673.049,659.02,665.562,3885674
2018-11-13,659.966,665.562,646.873,654.35,3188407
2018-11-14,647.809,654.35,647.809,652.478,2427706
2018-11-15,647.809,658.084,642.203,655.296,2118008
2018-11-16,651.562,662.764,649.68,659.966,1665502
2018-11-19,661.828,667.433,657.168,661.828,1908765
2018-11-20,659.02,665.562,653.414,664.635,1878277
2018-11-21,659.966,664.635,654.35,655.296,1543873
2018-11-22,656.222,673.049,655.296,666.517,2729695
2018-11-26,674.921,677.719,664.635,673.049,2349933
2018-11-27,668.379,673.049,660.911,661.828,1739636
2018-11-28,661.828,667.433,658.084,660.911,1826608
2018-11-29,661.828,661.828,645.956,646.873,3225740
2018-11-30,646.873,651.562,639.395,641.277,2647002
2018-12-03,643.139,649.68,641.277,641.277,2677062
2018-12-04,645.001,650.616,640.331,641.277,2617371
2018-12-05,633.789,648.744,632.863,648.744,3288002
2018-12-06,641.277,643.139,631.917,640.331,3111704
2018-12-07,643.139,650.616,631.917,636.607,2867159
2018-12-10,632.863,636.607,620.686,622.588,2298476
2018-12-11,631.917,640.331,628.174,632.863,3303512
2018-12-12,637.523,650.616,636.607,650.616,3863208
2018-12-13,647.809,649.68,630.055,631.917,3517678
2018-12-14,627.238,637.523,626.302,629.12,3574909
2018-12-17,625.366,630.991,622.588,625.366,1892184
2018-12-18,616.972,617.898,603.889,606.677,2751946
2018-12-19,600.145,611.367,591.732,597.337,3786293
2018-12-20,589.85,602.933,585.18,592.658,3819457
2018-12-21,604.815,608.539,584.244,587.978,3409952
2018-12-25,565.536,567.437,555.26,558.078,2409946
2018-12-26,556.206,569.299,549.655,559.94,3223282
2018-12-27,571.141,577.703,565.536,574.905,3014250
2018-12-28,575.821,580.501,572.097,573.959,2242421
2019-01-04,558.994,574.905,556.206,574.905,2340624
2019-01-07,584.244,590.786,580.501,582.373,1873677
2019-01-08,587.052,593.574,583.308,591.732,2337202
2019-01-09,601.061,612.283,598.264,604.815,3779233
2019-01-10,605.751,612.283,598.264,608.539,2687763
2019-01-11,608.539,610.421,598.264,601.061,2555968
2019-01-15,602.017,610.421,597.337,607.613,1873248
2019-01-16,616.972,620.686,602.017,607.613,2147856
2019-01-17,603.889,604.815,597.337,598.264,2156947
2019-01-18,594.54,619.76,593.574,615.081,2415831
2019-01-21,620.686,625.366,608.539,620.686,2196421
2019-01-22,624.45,629.12,618.844,626.302,2429307
2019-01-23,625.366,628.174,617.898,625.366,1830030
2019-01-24,627.238,630.991,622.588,625.366,1695242
2019-01-25,623.514,630.055,623.514,628.174,1679090
2019-01-28,623.514,623.514,616.026,619.76,1836878
2019-01-29,622.588,631.917,620.686,630.991,2055641
2019-01-30,623.514,632.863,622.588,628.174,1626242
2019-01-31,633.789,636.607,622.588,626.302,1707008
2019-02-01,626.302,631.917,620.686,621.622,1519693
2019-02-04,619.76,631.917,616.972,629.12,1730757
2019-02-05,636.607,679.6,624.45,674.921,5721160
2019-02-06,674.921,691.758,672.113,688.014,4204248
2019-02-07,680.536,691.758,677.719,688.94,2526441
2019-02-08,681.462,685.206,676.783,679.6,2007503
2019-02-12,682.389,684.28,673.995,676.783,1891650
2019-02-13,682.389,682.389,667.433,669.305,1867259
2019-02-14,665.562,673.049,662.764,669.305,1511672
2019-02-15,673.995,679.6,667.433,677.719,1389398
2019-02-18,682.389,687.078,674.921,684.28,1522797
2019-02-19,687.078,693.62,681.462,681.462,1635335
2019-02-20,684.28,686.142,677.719,678.674,1397529
2019-02-21,671.177,673.049,665.562,669.305,1602921
2019-02-22,665.562,670.231,660.911,668.379,1343291
2019-02-25,670.231,675.847,667.433,669.305,1519161
2019-02-26,671.177,676.783,669.305,670.231,1366719
2019-02-27,670.231,676.783,670.231,673.049,1232787
2019-02-28,677.719,688.014,673.995,681.462,1884267
2019-03-01,690.802,712.318,689.876,711.373,3936914
2019-03-04,720.732,729.145,716.978,723.53,2550404
2019-03-05,724.466,733.825,723.53,725.402,1998091
2019-03-06,724.466,726.338,717.924,724.466,1632234
2019-03-07,729.145,738.485,728.209,737.549,2674389
2019-03-08,732.879,737.549,722.604,724.466,3046985
2019-03-11,729.145,743.165,728.209,741.293,2314416
2019-03-12,747.844,757.174,745.036,747.844,2979696
2019-03-13,747.844,749.696,734.741,738.485,2711617
2019-03-14,738.485,753.44,736.613,751.558,2619939
2019-03-15,756.248,761.863,751.558,759.036,2908771
2019-03-18,759.036,760.918,750.642,755.312,1953159
2019-03-19,755.312,756.248,748.77,751.558,1757824
2019-03-20,739.431,750.642,736.613,747.844,2407593
2019-03-22,751.558,753.44,745.036,752.504,1811097
2019-03-25,747.844,749.696,740.357,745.036,2036921
2019-03-26,749.696,765.587,745.953,763.725,3413375
2019-03-27,763.725,774.06,757.144,771.242,2286691
2019-03-28,785.331,810.689,780.641,797.547,5565407
2019-03-29,800.374,806.01,787.202,793.774,2630638
2019-04-01,798.473,800.374,784.385,790.04,2257629
2019-04-02,789.094,791.902,773.124,775.006,2485118
2019-04-03,770.297,772.178,746.82,766.553,3562623
2019-04-04,755.273,760.918,750.573,751.509,2442431
2019-04-05,742.12,746.82,728.042,733.667,3194088
2019-04-08,728.042,745.874,727.077,731.786,2899853
2019-04-09,732.731,735.539,725.215,728.968,2234424
2019-04-10,725.215,729.904,720.515,721.451,1628180
2019-04-11,726.15,730.84,717.698,718.633,2399956
2019-04-12,725.215,726.15,711.126,717.698,2168850
2019-04-15,724.269,743.066,718.633,739.303,3098280
2019-04-16,733.667,739.303,727.077,730.84,3196535
2019-04-17,729.904,729.904,712.062,712.062,3071347
2019-04-18,712.988,713.934,698.9,701.718,2316178
2019-04-19,698.9,717.698,693.265,708.299,4041444
2019-04-22,712.988,724.269,709.245,716.752,2735813
2019-04-23,719.579,724.269,710.19,719.579,2058032
2019-04-24,729.904,732.731,724.269,728.042,2444878
2019-04-25,726.15,729.904,719.579,729.904,1485217
2019-04-26,730.84,732.731,724.269,729.904,1731971
2019-05-07,732.731,734.603,722.397,727.077,2071660
2019-05-08,718.633,720.515,703.609,707.353,1780726
2019-05-09,694.201,695.157,677.305,680.113,2475112
2019-05-10,675.423,680.113,666.97,674.487,2644476
2019-05-13,673.532,679.167,668.842,676.369,2381007
2019-05-14,660.389,692.339,616.233,639.73,6284278
2019-05-15,631.267,636.912,617.179,635.031,4012063
2019-05-16,635.967,652.892,634.085,639.73,3352593
2019-05-17,642.548,643.484,619.071,624.716,2976500
2019-05-20,632.213,646.301,629.395,639.73,2315966
2019-05-21,647.257,651.936,627.514,629.395,2969687
2019-05-22,632.213,643.484,629.395,641.602,2323842
2019-05-23,638.794,655.69,637.848,651.936,2387290
2019-05-24,649.109,650.991,637.848,643.484,1561969
2019-05-27,649.109,649.109,623.75,626.568,1739635
2019-05-28,623.75,633.159,615.297,615.297,2969260
2019-05-29,608.716,616.233,605.909,610.598,2719525
2019-05-30,614.371,618.125,608.716,616.233,2853335
2019-05-31,616.233,632.213,612.49,620.007,2909754
2019-06-03,613.416,617.179,600.273,601.209,1957222
2019-06-04,596.52,599.328,587.121,591.83,1941575
2019-06-05,601.209,613.416,600.273,611.544,2083900
2019-06-06,609.662,610.598,593.682,602.145,2497786
2019-06-07,616.233,620.007,604.973,614.371,1911236
2019-06-10,623.75,624.716,613.416,614.371,1588794
2019-06-11,614.371,619.071,608.716,615.297,1094006
2019-06-12,612.49,619.071,610.598,616.233,1386322
2019-06-13,620.007,626.568,613.416,623.75,1816919
2019-06-14,624.716,625.642,612.49,612.49,1908788
2019-06-17,614.371,630.331,614.371,626.568,1942426
2019-06-18,623.75,631.267,617.179,626.568,2990658
2019-06-19,633.159,641.602,631.267,637.848,2569853
2019-06-20,654.754,656.626,639.73,651.936,3760837
2019-06-21,650.991,653.818,644.429,648.183,2396124
2019-06-24,653.818,654.754,645.355,648.183,2145962
2019-06-25,650.991,652.892,636.912,639.73,1906765
2019-06-26,633.159,634.085,623.75,632.213,1557602
2019-06-27,624.716,626.568,616.233,619.071,2313731
2019-06-28,619.071,629.395,610.598,627.514,2418159
2019-07-01,639.73,641.602,630.331,633.159,1707912
2019-07-02,635.031,639.73,626.568,628.45,1394732
2019-07-03,635.967,655.69,635.967,653.818,3764881
2019-07-04,666.97,667.906,647.257,659.453,3633094
2019-07-05,662.271,665.089,650.991,653.818,1707168
2019-07-08,651.936,651.936,637.848,639.73,1841297
2019-07-09,646.301,657.582,645.355,648.183,1875893
2019-07-10,641.602,657.582,639.73,655.69,1958074
2019-07-11,659.453,668.842,654.754,667.906,2797448
2019-07-12,673.532,676.369,662.271,666.97,2383988
2019-07-16,663.217,666.97,657.582,665.089,1561861
2019-07-17,666.97,666.97,657.582,661.325,1682471
2019-07-18,653.818,655.69,635.031,636.912,2659805
2019-07-19,643.484,671.66,643.484,667.906,2790209
2019-07-22,658.517,663.217,652.892,653.818,1918049
2019-07-23,653.818,660.389,648.183,657.582,1299884
2019-07-24,659.453,659.453,652.892,654.754,1210675
2019-07-25,651.936,654.754,647.257,648.183,1167351
2019-07-26,647.257,653.818,645.355,652.892,1172248
2019-07-29,653.818,665.089,652.892,665.089,1136586
2019-07-30,666.97,668.842,662.271,665.089,1285936
2019-07-31,657.582,658.517,646.301,647.257,2006723
2019-08-01,638.794,642.548,634.085,641.602,1431989
2019-08-02,634.085,644.429,628.45,629.395,1851729
2019-08-05,620.007,620.007,563.634,585.239,5713588
2019-08-06,567.408,613.416,566.462,610.598,4523350
2019-08-07,600.273,602.145,573.969,579.604,3406777
2019-08-08,577.732,580.54,566.462,574.915,2053988
2019-08-09,576.787,584.303,574.915,579.604,1680980
2019-08-13,570.205,572.097,559.871,561.762,2218988
2019-08-14,561.762,565.496,556.117,560.827,2259121
2019-08-15,547.674,555.191,545.783,552.364,1989159
2019-08-16,550.482,556.117,547.674,552.364,1204075
2019-08-19,561.762,564.57,555.191,560.827,1300627
2019-08-20,563.634,571.132,558.935,564.57,1800207
2019-08-21,562.698,568.334,560.827,565.496,1702272
2019-08-22,566.462,578.668,565.496,573.033,3070070
2019-08-23,573.969,579.604,570.205,573.969,1180338
2019-08-26,557.053,562.698,553.31,561.762,1507144
2019-08-27,567.408,567.408,555.191,555.191,1900911
2019-08-28,554.245,559.871,549.556,551.418,1136160
2019-08-29,549.556,565.496,549.556,563.634,1329476
2019-08-30,565.496,580.54,562.698,578.668,1875467
2019-09-02,574.915,574.915,564.57,567.408,1170864
2019-09-03,564.57,569.279,559.871,566.462,1585068
2019-09-04,564.57,565.496,559.871,562.698,1242825
2019-09-05,562.698,576.787,560.827,569.279,1816068
2019-09-06,573.969,575.841,564.57,567.408,1400694
2019-09-09,567.408,575.841,566.462,573.969,1132540
2019-09-10,575.841,587.121,572.097,585.239,1695672
2019-09-11,590.875,596.52,585.239,594.628,1927630
2019-09-12,600.273,600.273,586.185,587.121,1952539
2019-09-13,595.574,605.909,589.939,600.273,3603607
2019-09-17,601.209,604.973,598.392,600.273,1467757
2019-09-18,600.273,601.209,589.939,590.875,1500013
2019-09-19,590.875,600.273,589.939,592.756,1341824
2019-09-20,591.83,594.628,585.239,590.875,1496499
2019-09-24,590.875,597.456,587.121,589.003,1015976
2019-09-25,588.047,594.628,582.422,594.628,1279444
2019-09-26,597.456,604.017,596.52,600.273,1790732
2019-09-27,591.771,594.599,581.368,589.87,2706627
2019-09-30,585.151,585.151,574.747,577.585,2230380
2019-10-01,576.629,589.87,576.629,586.097,1538543
2019-10-02,576.629,582.304,573.801,577.585,2269521
2019-10-03,560.57,562.452,546.394,550.157,5033166
2019-10-04,549.221,555.841,544.502,553.004,3319019
2019-10-07,557.733,559.625,551.122,553.95,1697963
2019-10-08,559.625,571.92,558.679,570.008,2126288
2019-10-09,565.289,576.629,565.289,574.747,2288033
2019-10-10,574.747,583.259,570.008,582.304,2377211
2019-10-11,587.032,588.934,575.693,578.53,2855149
2019-10-15,587.978,595.554,584.195,587.978,3033293
2019-10-16,589.87,589.87,572.856,575.693,2390645
2019-10-17,569.073,582.304,566.255,568.127,3412851
2019-10-18,571.92,584.195,571.92,576.629,2963262
2019-10-21,571.92,576.629,570.974,571.92,1332897
2019-10-23,574.747,576.629,565.289,573.801,1822153
2019-10-24,574.747,574.747,564.344,565.289,2098678
2019-10-25,567.191,579.466,566.255,578.53,3890472
2019-10-28,578.53,578.53,567.191,570.008,1728428
2019-10-29,572.856,581.368,571.92,578.53,1817817
2019-10-30,576.629,583.259,574.747,583.259,2868477
2019-10-31,587.978,591.771,584.195,587.032,2032455
2019-11-01,582.304,583.259,574.747,581.368,2573338
2019-11-05,590.816,611.623,574.747,601.219,6212146
2019-11-06,613.504,619.179,595.554,601.219,3394021
2019-11-07,606.894,617.278,601.219,605.948,2161620
2019-11-08,615.396,615.396,605.948,608.775,2224455
2019-11-11,614.45,614.45,600.273,605.002,2014259
2019-11-12,603.111,604.047,595.554,600.273,1476024
2019-11-13,602.155,603.111,597.436,600.273,1872296
2019-11-14,604.047,613.504,602.155,608.775,2472841
2019-11-15,614.45,647.523,613.504,639.031,5791542
2019-11-18,629.573,629.573,612.568,617.278,3660387
2019-11-19,622.952,622.952,604.047,605.948,3966955
2019-11-20,604.047,604.047,584.195,584.195,3271309
2019-11-21,585.151,589.87,573.801,578.53,3723859
2019-11-22,578.53,588.934,577.585,581.368,2677747
2019-11-25,587.978,599.318,586.097,599.318,1957347
2019-11-26,601.219,608.775,600.273,605.948,3377624
2019-11-27,612.568,625.809,611.623,625.809,3387780
2019-11-28,619.179,625.809,609.721,620.135,4375498
2019-11-29,620.135,624.844,617.278,621.071,2268146
2019-12-02,620.135,630.519,620.135,629.573,2383134
2019-12-03,622.007,622.007,611.623,611.623,2750528
2019-12-04,604.047,613.504,602.155,606.894,2064614
2019-12-05,607.83,608.775,589.87,597.436,3676998
2019-12-06,597.436,597.436,584.195,586.097,3173034
2019-12-09,590.816,590.816,580.422,585.151,3436440
2019-12-10,592.707,606.894,590.816,604.047,5356130
2019-12-11,608.775,628.627,606.894,624.844,5782763
2019-12-12,622.007,622.007,596.49,596.49,5146674
2019-12-13,605.002,616.332,602.155,616.332,6855956
2019-12-16,635.247,651.316,629.573,633.356,7290311
2019-12-17,635.247,646.587,630.519,630.519,3767760
2019-12-18,624.844,627.681,613.504,615.396,4085540
2019-12-19,609.721,612.568,602.155,602.155,3211222
2019-12-20,610.667,613.504,605.948,605.948,2600418
2019-12-23,610.667,615.396,608.775,609.721,1718378
2019-12-24,613.504,622.952,613.504,621.071,2691287
2019-12-25,618.233,622.007,608.775,612.568,2536841
2019-12-26,613.504,619.179,613.504,618.233,1142694
2019-12-27,620.135,622.952,616.332,619.179,1449049
2019-12-30,622.007,625.809,616.332,616.332,1572818
2020-01-06,604.047,604.047,593.643,594.599,2342936
2020-01-07,599.318,604.047,594.599,602.155,1914082
2020-01-08,589.87,591.771,581.368,586.097,3578617
2020-01-09,593.643,598.382,591.771,594.599,2322519
2020-01-10,592.707,595.554,590.816,592.707,1726736
2020-01-14,592.707,593.643,589.87,591.771,1436566
2020-01-15,589.87,591.771,585.151,586.097,1745460
2020-01-16,587.032,589.87,579.466,582.304,2611526
2020-01-17,584.195,587.978,579.466,584.195,1773810
2020-01-20,584.195,587.032,582.304,582.304,1302960
2020-01-21,581.368,584.195,576.629,577.585,2236622
2020-01-22,582.304,586.097,577.585,585.151,2015319
2020-01-23,580.422,580.422,570.974,570.974,2602956
2020-01-24,574.747,574.747,567.191,568.127,1712456
2020-01-27,558.679,564.344,552.068,563.398,2730639
2020-01-28,558.679,570.008,556.777,568.127,2395936
2020-01-29,565.289,575.693,564.344,574.747,2608141
2020-01-30,569.073,570.974,557.733,560.57,2470725
2020-01-31,564.344,572.856,561.516,569.073,2253019
2020-02-03,558.679,568.127,556.777,563.398,2174632
2020-02-04,558.679,559.625,551.122,552.068,3465742
2020-02-05,557.733,586.097,545.438,584.195,8040965
2020-02-06,589.87,597.436,581.368,582.304,4256806
2020-02-07,579.466,582.304,571.92,575.693,2118459
2020-02-10,580.422,590.816,579.466,586.097,2487968
2020-02-12,590.816,591.771,582.304,586.097,1917573
2020-02-13,587.978,588.934,582.304,587.978,1485861
2020-02-14,587.978,588.934,580.422,582.304,2437403
2020-02-17,576.629,583.259,572.856,582.304,1142165
2020-02-18,581.368,584.195,578.53,583.259,1069279
2020-02-19,581.368,587.032,578.53,583.259,1747575
2020-02-20,583.259,584.195,574.747,576.629,1391290
2020-02-21,574.747,576.629,561.516,561.516,1673738
2020-02-25,539.763,550.157,535.99,538.827,2834416
2020-02-26,531.271,532.217,512.365,518.976,4434845
2020-02-27,518.04,518.04,504.789,508.572,3358688
2020-02-28,485.883,499.124,478.337,483.046,5097695
2020-03-02,478.337,508.572,478.337,500.07,4743632
2020-03-03,513.311,513.311,485.883,487.775,2913226
2020-03-04,482.1,484.948,477.381,480.209,2969926
2020-03-05,489.667,492.514,480.209,483.046,2487016
2020-03-06,474.534,479.273,459.421,465.096,3951404
2020-03-09,445.235,448.082,429.176,432.004,5730716
2020-03-10,426.329,447.136,412.152,444.299,5750497
2020-03-11,449.018,462.249,442.397,443.353,3329491
2020-03-12,430.122,442.397,415.945,419.718,4954991
2020-03-13,384.744,403.64,376.242,388.518,5454722
2020-03-16,397.966,414.044,388.518,389.473,4139914
2020-03-17,381.917,425.393,378.114,417.827,7160619
2020-03-18,422.546,460.357,417.827,433.895,5788475
2020-03-19,456.584,470.771,437.669,439.57,5974657
2020-03-23,432.004,438.634,411.216,434.841,5338887
2020-03-24,433.895,454.693,428.211,453.757,4476629
2020-03-25,471.707,473.598,450.909,466.032,4655829
2020-03-26,459.421,492.514,459.421,483.046,4272251
2020-03-27,482.1,486.829,466.978,486.829,6769423
2020-03-30,473.963,493.026,473.963,493.026,4008107
2020-03-31,483.489,492.08,445.353,455.845,7651612
2020-04-01,432.949,434.851,411.019,414.842,8633845
2020-04-02,410.073,410.073,390.981,394.813,5804587
2020-04-03,390.981,404.35,389.089,398.626,4825708
2020-04-06,406.251,431.994,404.35,430.102,5427821
2020-04-07,441.54,449.166,425.324,434.851,4886318
2020-04-08,442.486,450.121,434.851,448.21,4224750
2020-04-09,450.121,457.747,447.254,454.89,2898257
2020-04-10,457.747,457.747,439.629,449.166,3893493
2020-04-13,452.978,459.658,447.254,450.121,2400376
2020-04-14,447.254,455.845,447.254,454.89,2516562
2020-04-15,447.254,449.166,434.851,437.718,4077630
2020-04-16,432.949,442.486,430.102,442.486,2174609
2020-04-17,449.166,451.077,440.575,446.299,2375314
2020-04-20,442.486,446.299,437.718,446.299,1902600
2020-04-21,445.353,448.21,439.629,442.486,1774250
2020-04-22,437.718,440.575,432.949,436.772,2313341
2020-04-23,436.772,452.978,436.772,452.978,2294046
2020-04-24,447.254,449.166,440.575,443.442,1652716
2020-04-27,446.299,450.121,438.683,449.166,2232073
2020-04-28,451.077,452.023,441.54,449.166,1894315
2020-04-30,456.791,465.382,456.791,457.747,3113011
2020-05-01,457.747,457.747,439.629,439.629,2438964
2020-05-07,433.905,441.54,432.949,436.772,1922523
2020-05-08,444.407,450.121,439.629,450.121,2220853
2020-05-11,452.978,456.791,449.166,456.791,2459308
2020-05-12,452.978,457.747,450.121,453.944,1541039
2020-05-13,448.21,452.978,444.407,451.077,2295723
2020-05-14,449.166,451.077,439.629,440.575,2078766
2020-05-15,439.629,439.629,413.876,425.324,5062381
2020-05-18,429.147,438.683,426.27,435.816,2799583
2020-05-19,447.254,449.166,441.54,441.54,2649945
2020-05-20,442.486,465.382,440.575,462.515,5980335
2020-05-21,464.426,469.185,452.023,452.978,3427700
2020-05-22,452.023,452.978,443.442,445.353,2652357
2020-05-25,457.747,465.382,455.845,465.382,2852851
2020-05-26,468.239,481.588,467.293,475.864,3666364
2020-05-27,478.721,482.544,469.185,480.642,2635161
2020-05-28,486.356,493.026,480.642,486.356,3023880
2020-05-29,486.356,487.312,474.918,475.864,2995988
2020-06-01,477.766,482.544,472.042,473.963,1881417
2020-06-02,480.642,485.411,475.864,480.642,1956499
2020-06-03,487.312,490.169,479.697,481.588,2894901
2020-06-04,484.435,487.312,475.864,479.697,2091770
2020-06-05,479.697,488.268,478.721,488.268,1712592
2020-06-08,493.026,493.026,481.588,493.026,2560498
2020-06-09,499.706,507.331,491.125,493.992,2845616
2020-06-10,496.849,501.617,493.026,496.849,2110854
2020-06-11,491.125,491.125,469.185,469.185,3261285
2020-06-12,461.569,469.185,452.023,466.337,3426442
2020-06-15,468.239,473.007,450.121,451.077,3181066
2020-06-16,471.096,480.642,466.337,479.697,3243249
2020-06-17,473.007,473.963,456.791,463.461,4325417
2020-06-18,461.569,469.185,459.658,469.185,2533550
2020-06-19,470.15,471.096,465.382,469.185,1487769
2020-06-22,466.337,466.337,460.613,462.515,1611925
2020-06-23,465.382,469.185,459.658,465.382,1800362
2020-06-24,462.515,464.426,452.978,456.791,2255353
2020-06-25,452.978,452.978,444.407,447.254,2320157
2020-06-26,449.166,451.077,439.629,450.121,2478391
2020-06-29,446.299,448.21,433.905,434.851,2590700
2020-06-30,442.486,449.166,442.486,446.299,1935107
2020-07-01,449.166,449.166,435.816,439.629,1943286
2020-07-02,439.629,449.166,439.629,445.353,1928816
2020-07-03,446.299,448.21,436.772,441.54,1887080
2020-07-06,441.54,452.023,438.683,451.077,2032733
2020-07-07,448.21,449.166,441.54,445.353,1579627
2020-07-08,445.353,452.978,440.575,445.353,1952093
2020-07-09,444.407,444.407,437.718,438.683,1642649
2020-07-10,441.54,441.54,427.226,428.171,2714015
2020-07-13,435.816,445.353,435.816,444.407,2057689
2020-07-14,444.407,447.254,438.683,441.54,1060355
2020-07-15,447.254,452.978,446.299,452.023,2053914
2020-07-16,452.023,463.461,450.121,454.89,2381605
2020-07-17,455.845,455.845,447.254,449.166,1000899
2020-07-20,452.023,452.023,444.407,452.023,766429
2020-07-21,448.21,453.944,446.299,451.077,1127571
2020-07-22,452.978,452.978,441.54,441.54,1058363
2020-07-27,440.575,446.299,434.851,446.299,1450440
2020-07-28,445.353,447.254,440.575,440.575,1125684
2020-07-29,437.718,439.629,432.949,436.772,1544289
2020-07-30,436.772,436.772,430.102,432.949,1070317
2020-07-31,430.102,430.102,418.654,418.654,2009034
2020-08-03,424.378,445.353,422.467,443.442,3791359
2020-08-04,441.54,450.121,437.718,450.121,1899034
2020-08-05,441.54,446.299,434.851,445.353,1651037
2020-08-06,443.442,451.077,440.575,444.407,1500144
2020-08-07,440.575,441.54,434.851,440.575,1384902
2020-08-11,443.442,455.845,443.442,454.89,1902600
2020-08-12,458.702,469.185,458.702,466.337,2510270
2020-08-13,475.864,477.766,461.569,467.293,2112113
2020-08-14,468.239,468.239,462.515,466.337,1428836
2020-08-17,458.702,463.461,454.89,460.613,893312
2020-08-18,461.569,462.515,453.944,461.569,1048820
2020-08-19,455.845,466.337,452.978,464.426,1205378
2020-08-20,462.515,464.426,456.791,459.658,727945
2020-08-21,460.613,465.382,454.89,454.89,789290
2020-08-24,460.613,460.613,452.978,453.944,617002
2020-08-25,461.569,466.337,460.613,465.382,1338971
2020-08-26,463.461,463.461,459.658,461.569,632209
2020-08-27,458.702,458.702,449.166,449.166,1656386
2020-08-28,452.023,461.569,444.407,449.166,2427639
2020-08-31,452.978,461.569,452.978,453.944,1532230
2020-09-01,449.166,449.166,442.486,446.299,1805918
2020-09-02,446.299,447.254,441.54,446.299,1530657
2020-09-03,447.254,448.21,438.683,439.629,2386848
2020-09-04,436.772,438.683,432.949,435.816,1662154
2020-09-07,433.905,436.772,431.994,432.949,1188389
2020-09-08,432.949,441.54,431.994,441.54,1853419
2020-09-09,433.905,437.718,431.994,432.949,1775297
2020-09-10,436.772,442.486,432.949,441.54,2341444
2020-09-11,442.486,452.023,439.629,452.023,2184466
2020-09-14,455.845,459.658,453.944,456.791,1086256
2020-09-15,452.023,452.023,444.407,446.299,1504338
2020-09-16,443.442,446.299,437.718,439.629,1566311
2020-09-17,441.54,442.486,433.905,435.816,1753907
2020-09-18,438.683,439.629,434.851,437.718,1367284
2020-09-23,433.905,436.772,429.147,434.851,2199042
2020-09-24,430.102,430.102,423.423,424.378,3098541
2020-09-25,426.27,430.102,422.467,427.226,1956394
2020-09-28,430.102,439.629,428.171,439.629,2777562
2020-09-29,439.629,441.56,433.856,441.56,1701474
2020-09-30,437.698,439.629,429.048,430.014,2106053
2020-10-02,431.925,433.856,424.24,424.24,2436930
2020-10-05,428.093,437.698,428.093,435.787,2522898
2020-10-06,432.89,435.787,430.014,432.89,1312592
2020-10-07,425.196,430.014,423.285,429.048,2286512
2020-10-08,430.014,430.969,424.24,426.162,2655331
2020-10-09,424.24,426.162,419.423,419.423,2415308
2020-10-12,420.388,420.388,409.807,412.694,2833608
2020-10-13,411.738,419.423,410.763,416.536,1746173
2020-10-14,417.512,421.344,413.65,420.388,1910416
2020-10-15,416.536,419.423,408.852,410.763,1917173
2020-10-16,408.852,409.807,401.148,404.034,2287135
2020-10-19,404.034,409.807,404.034,406.921,1709374
2020-10-20,403.079,404.034,395.384,396.35,2144929
2020-10-21,396.35,405.955,396.35,404.99,2134119
2020-10-22,401.148,404.034,398.261,402.113,1718002
2020-10-23,404.99,406.921,399.227,404.99,1472054
2020-10-26,406.921,410.763,402.113,405.955,1004688
2020-10-27,402.113,405.955,400.182,404.99,1093255
2020-10-28,403.079,404.034,397.305,399.227,1516440
2020-10-29,394.409,400.182,392.488,397.305,1452199
2020-10-30,395.384,395.384,384.803,385.759,2492543
2020-11-02,391.532,399.227,391.532,398.261,2195035
2020-11-04,404.034,407.877,397.305,401.148,2099295
2020-11-05,400.182,404.99,394.409,401.148,4034765
2020-11-06,397.305,406.921,393.453,404.99,3375713
2020-11-09,410.763,412.694,404.99,406.921,2198361
2020-11-10,416.536,424.24,414.615,424.24,3798587
2020-11-11,430.014,432.89,420.388,427.117,2888494
2020-11-12,422.319,423.285,413.65,417.512,2626536
2020-11-13,416.536,416.536,404.034,407.877,2520921
2020-11-16,415.581,417.512,411.738,413.65,1966029
2020-11-17,421.344,422.319,410.763,414.615,2235679
2020-11-18,407.877,407.877,402.113,404.034,2539737
2020-11-19,403.079,404.99,399.227,402.113,2967184
2020-11-20,404.034,411.738,403.079,411.738,2034119
2020-11-24,415.581,417.512,408.852,408.852,1870396
2020-11-25,411.738,411.738,402.113,402.113,2648470
2020-11-26,404.034,405.955,399.227,402.113,2361046
2020-11-27,403.079,405.955,401.148,402.113,2538906
2020-11-30,404.034,404.034,385.759,385.759,4262209
2020-12-01,393.453,394.409,389.601,393.453,2477990
2020-12-02,394.409,404.034,392.488,402.113,3150659
2020-12-03,399.227,406.921,399.227,403.079,2459383
2020-12-04,404.034,408.852,404.034,407.877,1738168
2020-12-07,411.738,413.65,404.034,404.99,2031207
2020-12-08,406.921,407.877,403.079,403.079,1275273
2020-12-09,404.034,408.852,404.034,405.955,1459268
2020-12-10,408.852,411.738,405.955,406.921,1740559
2020-12-11,407.877,409.807,403.079,407.877,1625071
2020-12-14,408.852,415.581,408.852,410.763,1807192
2020-12-15,410.763,414.615,408.852,411.738,1452510
2020-12-16,414.615,415.581,411.738,414.615,1634217
2020-12-17,415.581,415.581,407.877,408.852,1885051
2020-12-18,409.807,413.65,407.877,411.738,1757400
2020-12-21,413.65,413.65,406.921,410.763,1352821
2020-12-22,405.955,406.921,400.182,401.148,2435266
2020-12-23,403.079,404.99,400.182,403.079,1469455
2020-12-24,404.99,409.807,403.079,404.034,1439724
2020-12-25,405.955,407.877,404.99,406.921,835352
2020-12-28,405.955,407.877,401.148,404.034,1597106
2020-12-29,404.034,411.738,403.079,411.738,2268735
2020-12-30,413.65,413.65,408.852,409.807,1944616
2021-01-04,411.738,412.694,400.182,404.99,1850852
2021-01-05,403.079,404.99,401.148,403.079,1631411
2021-01-06,404.034,410.763,403.079,410.763,1590973
2021-01-07,410.763,414.615,409.807,411.738,2206885
2021-01-08,411.738,419.423,409.807,419.423,2736620
2021-01-12,419.423,427.117,417.512,426.162,1803763
2021-01-13,424.24,429.048,423.285,428.093,1618001
2021-01-14,428.093,430.014,423.285,429.048,1610933
2021-01-15,428.093,429.048,423.285,424.24,1424132
2021-01-18,421.344,421.344,412.694,414.615,2372063
2021-01-19,418.467,421.344,414.615,415.581,1076207
2021-01-20,415.581,415.581,408.852,409.807,1576628
2021-01-21,412.694,419.423,412.694,416.536,1600017
2021-01-22,415.581,422.319,413.65,420.388,1428290
2021-01-25,423.285,423.285,415.581,417.512,1595236
2021-01-26,418.467,425.196,416.536,424.24,1699915
2021-01-27,428.093,430.014,425.196,428.093,2235368
2021-01-28,419.423,429.048,418.467,427.117,3334028
2021-01-29,428.093,432.89,420.388,420.388,2145034
2021-02-01,422.319,428.093,422.319,426.162,1657399
2021-02-02,425.196,427.117,422.319,425.196,1228600
2021-02-03,425.196,435.787,425.196,435.787,2487866
2021-02-04,435.787,439.629,433.856,434.821,1700539
2021-02-05,436.742,475.224,434.821,474.258,7703932
2021-02-08,479.066,507.932,479.066,492.543,6293314
2021-02-09,501.203,509.863,485.795,490.612,4224059
2021-02-10,487.726,498.317,482.928,495.43,2518218
2021-02-12,499.272,499.272,483.884,486.76,2268945
2021-02-15,491.568,493.499,486.76,490.612,1439205
2021-02-16,487.726,488.691,478.11,485.795,2471752
2021-02-17,484.839,491.568,483.884,486.76,1482241
2021-02-18,486.76,487.726,468.495,476.189,3093798
2021-02-19,478.11,480.987,476.189,478.11,1340035
2021-02-22,480.987,489.657,480.031,482.928,1301365
2021-02-24,487.726,498.317,482.928,492.543,2582461
2021-02-25,500.228,505.045,492.543,495.43,2744937
2021-02-26,495.43,499.272,487.726,487.726,2440672
2021-03-01,491.568,499.272,485.795,498.317,1570600
2021-03-02,501.203,506.001,495.43,499.272,1885571
2021-03-03,503.124,521.399,499.272,520.434,2673626
2021-03-04,516.592,525.251,508.897,513.695,2707410
2021-03-05,517.547,522.365,508.897,521.399,1933286
2021-03-08,527.163,536.798,525.251,531.025,2560008
2021-03-09,540.64,551.211,535.832,550.255,2911986
2021-03-10,543.527,545.438,528.138,529.094,3637670
2021-03-11,534.867,545.438,532.936,534.867,1882349
2021-03-12,531.98,538.709,525.251,535.832,2318425
2021-03-15,538.709,544.482,536.798,538.709,1598250
2021-03-16,538.709,540.64,531.98,537.753,1657190
2021-03-17,534.867,539.665,532.936,539.665,1380681
2021-03-18,538.709,544.482,534.867,543.527,1477354
2021-03-19,542.561,550.255,540.64,545.438,2284328
2021-03-22,543.527,548.334,541.606,546.413,1405316
2021-03-23,544.482,544.482,537.753,539.665,2153038
2021-03-24,534.867,534.867,515.626,518.503,2422895
2021-03-25,521.399,539.665,521.399,534.867,2326741
2021-03-26,542.561,547.369,537.753,538.709,1840353
2021-03-29,544.482,545.438,522.365,527.163,4084869
2021-03-30,525.715,533.478,521.833,531.537,1878748
2021-03-31,522.798,523.774,516.01,516.01,1910914
2021-04-01,516.01,521.833,509.223,511.173,1603374
2021-04-02,512.139,516.01,502.435,506.316,1147476
2021-04-05,509.223,517.961,507.282,514.079,1213872
2021-04-06,515.045,516.976,506.316,509.223,1257791
2021-04-07,509.223,517.961,509.223,516.976,989016
2021-04-08,516.976,516.976,507.282,508.257,1165828
2021-04-09,513.104,520.867,512.139,513.104,1582858
2021-04-12,515.045,519.892,510.198,513.104,888804
2021-04-13,516.01,516.01,506.316,506.316,1424088
2021-04-14,503.41,505.351,500.494,501.459,1265833
2021-04-15,498.553,509.223,497.587,506.316,1548939
2021-04-16,506.316,509.223,501.459,507.282,951384
2021-04-19,506.316,510.198,503.41,504.375,763128
2021-04-20,503.41,503.41,491.765,492.74,1625127
2021-04-21,486.918,488.849,479.155,484.012,1659151
2021-04-22,486.918,489.834,482.071,486.918,959323
2021-04-23,482.071,488.849,480.12,486.918,825400
2021-04-26,488.849,491.765,484.012,485.943,989222
2021-04-27,485.943,495.647,483.036,488.849,1626674
2021-04-28,489.834,493.706,484.977,489.834,1244491
2021-04-30,491.765,498.553,488.849,495.647,1246966
2021-05-06,500.494,514.079,499.528,513.104,2013085
2021-05-07,516.01,523.774,509.223,518.927,2197733
2021-05-10,521.833,526.69,516.976,523.774,1297277
2021-05-11,521.833,526.69,511.173,514.079,1447491
2021-05-12,509.223,514.079,500.494,508.257,1512030
2021-05-13,501.459,541.231,497.587,520.867,4883117
2021-05-14,523.774,533.478,499.528,502.435,3462019
2021-05-17,506.316,520.867,505.351,516.01,2594349
2021-05-18,516.976,518.927,512.139,516.01,1039637
2021-05-19,513.104,516.976,507.282,509.223,1169229
2021-05-20,502.435,509.223,501.459,505.351,908084
2021-05-21,504.375,505.351,497.587,500.494,1434707
2021-05-24,502.435,510.198,502.435,503.41,1211088
2021-05-25,504.375,504.375,496.622,497.587,1263771
2021-05-26,493.706,498.553,490.8,495.647,1069019
2021-05-27,498.553,499.528,488.849,488.849,1477698
2021-05-28,493.706,501.459,492.74,498.553,1627499
2021-05-31,492.74,495.647,488.849,491.765,1549764
2021-06-01,495.647,500.494,491.765,498.553,1017573
2021-06-02,492.74,501.459,491.765,500.494,996336
2021-06-03,506.316,517.961,506.316,517.961,1790496
2021-06-04,517.961,527.655,517.961,523.774,1779877
2021-06-07,530.562,536.384,530.562,531.537,1918750
2021-06-08,536.384,545.113,534.443,544.137,1828230
2021-06-09,547.054,556.748,542.207,543.172,2090511
2021-06-10,533.478,534.443,524.749,530.562,1135827
2021-06-11,531.537,531.537,524.749,526.69,1299133
2021-06-14,530.562,531.537,523.774,525.715,643741
2021-06-15,523.774,532.512,521.833,529.596,1078814
2021-06-16,530.562,534.443,528.621,529.596,662505
2021-06-17,532.512,532.512,524.749,526.69,638586
2021-06-18,520.867,521.833,514.079,518.927,1044173
2021-06-21,509.223,509.223,501.459,505.351,1431717
2021-06-22,514.079,523.774,511.173,522.798,1263254
2021-06-23,520.867,522.798,514.079,516.976,887876
2021-06-24,514.079,516.01,511.173,513.104,705702
2021-06-25,514.079,517.961,514.079,517.961,663330
2021-06-28,520.867,520.867,515.045,519.892,693744
2021-06-29,518.927,518.927,512.139,513.104,716116
2021-06-30,515.045,516.976,512.139,513.104,879010
2021-07-01,514.079,514.079,507.282,508.257,827564
2021-07-02,513.104,523.774,512.139,519.892,971901
2021-07-05,517.961,522.798,516.01,522.798,604977
2021-07-06,525.715,527.655,523.774,523.774,580852
2021-07-07,514.079,516.976,511.173,512.139,681681
2021-07-08,507.282,511.173,505.351,505.351,1031904
2021-07-09,499.528,505.351,495.647,504.375,1880501
2021-07-12,520.867,522.798,516.976,520.867,1984629
2021-07-13,522.798,532.512,521.833,530.562,1611725
2021-07-14,522.798,531.537,522.798,529.596,959839
2021-07-15,530.562,540.266,530.562,532.512,1589972
2021-07-16,531.537,543.172,528.621,542.207,1939988
2021-07-19,537.35,538.325,529.596,532.512,1309134
2021-07-20,525.715,529.596,522.798,526.69,1247894
2021-07-21,534.443,540.266,530.562,539.3,1569352
2021-07-26,547.054,547.054,536.384,538.325,1192427
2021-07-27,548.029,561.605,544.137,559.664,2783017
2021-07-28,558.689,562.57,550.935,562.57,1760185
2021-07-29,560.639,564.511,553.842,561.605,1540485
2021-07-30,557.723,558.689,548.029,549.96,1311608
2021-08-02,551.901,564.511,550.935,561.605,1207274
2021-08-03,559.664,560.639,554.817,559.664,912414
2021-08-04,556.748,598.461,539.3,588.766,6070390
2021-08-05,587.801,593.604,576.156,583.909,2818071
2021-08-06,581.003,581.003,569.368,576.156,1513989
2021-08-10,579.062,579.062,561.605,564.511,1657191
2021-08-11,571.299,573.24,564.511,569.368,1116650
2021-08-12,574.215,575.181,562.57,563.546,1169539
2021-08-13,562.57,565.477,556.748,565.477,1194798
2021-08-16,562.57,562.57,556.748,560.639,629720
2021-08-17,561.605,567.427,558.689,562.57,847153
2021-08-18,566.462,580.028,566.462,579.062,1456151
2021-08-19,579.062,579.062,562.57,565.477,1584713
2021-08-20,557.723,566.462,553.842,563.546,1130156
2021-08-23,568.393,580.028,568.393,575.181,1348414
2021-08-24,580.028,581.978,575.181,581.003,1099020
2021-08-25,581.978,588.766,581.978,583.909,1607395
2021-08-26,579.062,583.909,574.215,581.978,901691
2021-08-27,582.944,585.85,579.062,579.062,927157
2021-08-30,581.978,591.673,581.978,590.707,1615849
2021-08-31,594.589,594.589,583.909,587.801,1451925
2021-09-01,578.087,587.801,576.156,585.85,1272431
2021-09-02,583.909,588.766,581.003,587.801,1146548
2021-09-03,596.52,608.155,595.554,605.249,2993749
2021-09-06,611.071,613.012,605.249,606.224,1607704
2021-09-07,610.105,611.071,600.401,608.155,1476151
2021-09-08,603.318,606.224,598.461,605.249,1533165
2021-09-09,605.249,607.189,599.426,605.249,1394189
2021-09-10,608.155,613.012,604.283,613.012,2573007
2021-09-13,613.977,620.765,612.036,620.765,1706473
2021-09-14,624.657,629.494,616.893,621.741,1884418
2021-09-15,623.681,625.622,614.943,616.893,1500173
2021-09-16,620.765,625.622,619.8,624.657,1469760
2021-09-17,621.741,627.563,618.834,627.563,1826168
2021-09-21,615.928,625.622,613.977,622.716,1526360
2021-09-22,632.41,635.316,615.928,615.928,2881269
2021-09-24,633.376,640.173,628.528,639.198,2520634
2021-09-27,640.173,645.996,638.233,643.08,1939267
2021-09-28,644.055,645.02,632.41,638.233,1722864
2021-09-29,632.863,639.691,626.026,638.715,1487354
2021-09-30,639.691,643.602,631.878,635.789,1713949
2021-10-01,627.001,627.977,612.352,615.278,2227448
2021-10-04,619.189,623.09,615.278,619.189,1174443
2021-10-05,610.391,614.302,601.603,603.564,1751936
2021-10-06,599.653,614.302,596.727,610.391,2043244
2021-10-07,618.214,624.066,611.376,612.352,1599577
2021-10-08,619.189,624.066,611.376,612.352,1540393
2021-10-11,611.376,616.253,608.441,615.278,1039898
2021-10-12,613.327,615.278,606.49,607.465,1151609
2021-10-13,613.327,617.228,606.49,614.302,1077477
2021-10-14,611.376,672.901,608.441,663.138,8015496
2021-10-15,661.177,667.039,640.676,655.325,3857640
2021-10-18,645.552,650.439,636.765,639.691,1813475
2021-10-19,641.651,646.528,637.74,639.691,1530666
2021-10-20,645.552,650.439,629.927,632.863,1352299
2021-10-21,639.691,639.691,626.026,629.927,1459708
2021-10-22,625.041,637.74,622.115,629.927,1375643
2021-10-25,632.863,636.765,626.026,627.977,1115976
2021-10-26,634.814,640.676,631.878,639.691,1462678
2021-10-27,641.651,641.651,627.977,628.952,1227175
2021-10-28,629.927,637.74,628.952,634.814,3414792
2021-10-29,629.927,633.839,619.189,631.878,1318509
2021-11-01,650.439,654.34,640.676,643.602,1779378
2021-11-02,635.789,640.676,630.903,633.839,1164716
2021-11-04,639.691,640.676,619.189,620.164,2361889
2021-11-05,622.115,654.34,609.416,645.552,6175501
2021-11-08,645.552,667.039,613.327,614.302,4040718
2021-11-09,613.327,617.228,603.564,603.564,2757125
2021-11-10,609.416,613.327,602.579,603.564,1686815
2021-11-11,605.515,610.391,603.564,606.49,1260043
2021-11-12,608.441,612.352,604.539,607.465,1484794
2021-11-15,608.441,609.416,604.539,607.465,964845
2021-11-16,610.391,617.228,604.539,604.539,1584934
2021-11-17,606.49,606.49,588.914,588.914,2276084
2021-11-18,585.978,585.978,575.24,579.141,1689682
2021-11-19,575.24,578.166,571.329,577.19,1410560
2021-11-22,573.279,586.954,573.279,586.954,1160926
2021-11-24,584.028,586.954,578.166,580.116,957780
2021-11-25,581.102,581.102,574.264,579.141,816580
2021-11-26,577.19,577.19,564.491,571.329,1387726
2021-11-29,565.467,565.467,553.753,553.753,1645654
2021-11-30,566.452,576.215,559.615,559.615,2797673
2021-12-01,554.728,564.491,554.728,560.59,1701047
2021-12-02,552.778,563.516,551.802,559.615,1562306
2021-12-03,565.467,571.329,556.679,571.329,1224102
2021-12-06,578.166,585.003,574.264,575.24,1393358
2021-12-07,555.704,555.704,522.503,543.005,6603502
2021-12-08,543.005,545.94,531.291,538.128,3640260
2021-12-09,540.079,542.029,527.379,527.379,2367726
2021-12-10,523.478,529.34,516.641,520.542,2956176
2021-12-13,520.542,524.453,516.641,519.567,1722243
2021-12-14,511.754,517.616,508.828,515.666,2554285
2021-12-15,514.69,523.478,512.73,520.542,1809891
2021-12-16,530.315,531.291,522.503,526.404,1579610
2021-12-17,523.478,529.34,520.542,521.518,1877981
2021-12-20,517.616,523.478,516.641,519.567,1393563
2021-12-21,531.291,533.241,524.453,525.429,1543670
2021-12-22,528.355,530.315,526.404,526.404,991672
2021-12-23,531.291,536.167,529.34,531.291,1482030
2021-12-24,530.315,532.266,527.379,530.315,840745
2021-12-27,528.355,530.315,524.453,524.453,934434
2021-12-28,528.355,536.167,526.404,536.167,1409126
2021-12-29,532.266,540.079,532.266,536.167,1412915
2021-12-30,533.241,534.217,528.355,530.315,1069081
2022-01-04,540.079,544.965,535.192,538.128,1298747
2022-01-05,539.103,546.916,536.167,546.916,1303867
2022-01-06,543.98,547.891,535.192,537.153,2068023
2022-01-07,537.153,540.079,528.355,532.266,1714051
2022-01-11,533.241,537.153,527.379,534.217,1208027
2022-01-12,537.153,540.079,534.217,538.128,1166865
2022-01-13,541.054,541.054,534.217,537.153,1109013
2022-01-14,537.153,538.128,525.429,528.355,2009863
2022-01-17,536.167,538.128,532.266,534.217,1032731
2022-01-18,534.217,535.192,521.518,523.478,2280897
2022-01-19,515.666,522.503,507.853,510.779,2538721
2022-01-20,508.828,520.542,508.828,516.641,1502610
2022-01-21,512.73,520.542,511.754,520.542,1252261
2022-01-24,525.429,531.291,522.503,530.315,1312262
2022-01-25,527.379,529.34,519.567,529.34,1211509
2022-01-26,530.315,532.266,526.404,529.34,981945
2022-01-27,522.503,525.429,514.69,519.567,1986825
2022-01-28,520.542,527.379,519.567,524.453,1214375
2022-01-31,526.404,526.404,518.592,522.503,1301614
2022-02-01,522.503,526.404,517.616,524.453,1182839
2022-02-02,523.478,524.453,517.616,523.478,1739035
2022-02-03,525.429,530.315,524.453,526.404,1460732
2022-02-04,526.404,551.802,517.616,529.34,7003447
2022-02-07,518.592,520.542,507.853,507.853,5562887
2022-02-08,508.828,531.291,508.828,530.315,3809106
2022-02-09,534.217,539.103,528.355,537.153,2393733
2022-02-10,533.241,542.029,529.34,540.079,2171747
2022-02-14,536.167,543.98,534.217,541.054,1962558
2022-02-15,544.965,551.802,540.079,544.965,2271067
2022-02-16,545.94,547.891,540.079,544.965,1586777
2022-02-17,546.916,558.63,546.916,557.654,2999181
2022-02-18,548.866,551.802,543.005,546.916,1858937
2022-02-21,539.103,540.079,534.217,537.153,1290453
2022-02-22,530.315,530.315,521.518,529.34,1690603
2022-02-24,527.379,527.379,513.705,520.542,3182976
2022-02-25,515.666,520.542,512.73,519.567,2405611
2022-02-28,518.592,532.266,518.592,531.291,2496229
2022-03-01,532.266,534.217,523.478,524.453,1797809
2022-03-02,518.592,521.518,508.828,511.754,2005973
2022-03-03,515.666,525.429,513.705,524.453,2528687
2022-03-04,520.542,527.379,517.616,525.429,2804942
2022-03-07,520.542,521.518,507.853,511.754,1912693
2022-03-08,507.853,508.828,493.203,495.154,2985972
2022-03-09,488.317,493.203,485.391,487.342,2624014
2022-03-10,496.129,523.478,495.154,522.503,3613536
2022-03-11,518.592,528.355,518.592,525.429,2376531
2022-03-14,532.266,550.817,530.315,546.916,2632718
2022-03-15,546.916,553.753,544.965,552.778,1950680
2022-03-16,552.778,557.654,545.94,549.842,2399058
2022-03-17,556.679,558.63,551.802,556.679,2359535
2022-03-18,555.704,558.63,549.842,551.802,2716680
2022-03-22,558.63,561.565,554.728,556.679,1745691
2022-03-23,561.565,568.403,559.615,567.427,1764224
2022-03-24,567.427,567.427,553.753,556.679,2076828
2022-03-25,560.59,566.452,556.679,564.491,2135500
2022-03-28,570.353,570.353,563.516,569.378,1731663
2022-03-29,564.491,564.491,553.753,562.541,2881941
2022-03-30,557.615,557.615,537.911,549.733,2977612
2022-03-31,543.822,546.778,537.911,539.881,1831939
2022-04-01,541.852,543.822,529.044,540.867,1446428
2022-04-04,543.822,549.733,539.881,546.778,1542654
2022-04-05,541.852,545.793,538.896,542.837,1220075
2022-04-06,538.896,539.881,529.044,530.03,1324421
2022-04-07,524.119,532.985,523.133,532,1583661
2022-04-08,538.896,543.822,534.956,543.822,2115744
2022-04-11,544.807,549.733,539.881,548.748,1599090
2022-04-12,551.704,557.615,542.837,546.778,1446428
2022-04-13,549.733,549.733,545.793,549.733,992199
2022-04-14,549.733,556.63,548.748,554.659,981033
2022-04-15,553.674,554.659,546.778,546.778,900236
2022-04-18,541.852,542.837,532.985,538.896,929266
2022-04-19,542.837,544.807,537.911,542.837,1082537
2022-04-20,547.763,563.526,546.778,562.541,2293578
2022-04-21,570.422,573.378,564.511,566.481,1984195
2022-04-22,558.6,562.541,548.748,559.585,1712672
2022-04-25,551.704,558.6,550.719,553.674,1029654
2022-04-26,556.63,567.467,556.63,558.6,1315387
2022-04-27,554.659,559.585,548.748,550.719,1211751
2022-04-28,555.644,565.496,553.674,565.496,1587924
2022-05-02,559.585,566.481,554.659,563.526,1019097
2022-05-06,569.437,574.363,563.526,569.437,1569958
2022-05-09,567.467,567.467,556.63,563.526,984992
2022-05-10,560.57,566.481,555.644,563.526,1297015
2022-05-11,558.6,560.57,550.719,559.585,1428766
2022-05-12,553.674,563.526,517.222,522.148,3851966
2022-05-13,522.148,537.911,518.207,536.926,3024000
2022-05-16,535.941,536.926,524.119,529.044,2134319
2022-05-17,537.911,544.807,533.97,533.97,1499921
2022-05-18,532,534.956,528.059,529.044,996056
2022-05-19,518.207,529.044,518.207,527.074,1115323
2022-05-20,522.148,524.119,519.193,519.193,1397097
2022-05-23,523.133,532,521.163,527.074,1796007
2022-05-24,529.044,530.03,517.222,517.222,1364819
2022-05-25,521.163,523.133,512.296,513.281,1316808
2022-05-26,512.296,521.163,511.311,517.222,1172368
2022-05-27,517.222,520.178,512.296,513.281,993518
2022-05-30,518.207,521.163,515.252,517.222,1301785
2022-05-31,517.222,520.178,512.296,513.281,2166902
2022-06-01,522.148,537.911,522.148,536.926,2290533
2022-06-02,533.97,535.941,524.119,527.074,1501139
2022-06-03,527.074,531.015,523.133,526.089,942868
2022-06-06,524.119,527.074,522.148,527.074,1399838
2022-06-07,527.074,533.97,524.119,530.03,1518597
2022-06-08,530.03,532,525.104,527.074,1723026
2022-06-09,528.059,534.956,528.059,532.985,1417703
2022-06-10,532,532,526.089,526.089,1215812
2022-06-13,522.148,531.015,522.148,530.03,1182214
2022-06-14,527.074,528.059,523.133,527.074,1180691
2022-06-15,528.059,530.03,522.148,523.133,1323101
2022-06-16,532,545.793,531.015,541.852,2175225
2022-06-17,535.941,546.778,533.97,546.778,2466439
2022-06-20,550.719,552.689,537.911,540.867,1696533
2022-06-21,538.896,554.659,538.896,549.733,1421052
2022-06-22,551.704,556.63,545.793,554.659,977582
2022-06-23,557.615,561.556,552.689,555.644,1405725
2022-06-24,555.644,555.644,540.867,550.719,2290229
2022-06-27,556.63,560.57,550.719,551.704,1150646
2022-06-28,555.644,568.452,550.719,567.467,1825849
2022-06-29,562.541,564.511,559.585,561.556,1230327
2022-06-30,564.511,569.437,560.57,564.511,2000740
2022-07-01,569.437,576.333,563.526,567.467,1797733
2022-07-04,571.407,571.407,562.541,569.437,1179676
2022-07-05,569.437,570.422,565.496,568.452,1139379
2022-07-06,557.615,561.556,551.704,560.57,1206981
2022-07-07,563.526,569.437,559.585,566.481,1291026
2022-07-08,563.526,565.496,556.63,558.6,2051695
2022-07-11,564.511,574.363,562.541,574.363,1644462
2022-07-12,572.393,598.007,569.437,590.126,4633849
2022-07-13,595.052,596.037,577.319,578.304,1833563
2022-07-14,581.259,582.244,576.333,582.244,1115120
2022-07-15,579.289,580.274,567.467,568.452,2314184
2022-07-19,573.378,577.319,567.467,575.348,1584270
2022-07-20,577.319,588.156,575.348,582.244,1846150
2022-07-21,582.244,591.111,577.319,589.141,1153285
2022-07-22,584.215,588.156,582.244,583.23,864507
2022-07-25,583.23,591.111,583.23,586.185,884909
2022-07-26,590.126,598.993,589.141,596.037,1496571
2022-07-27,597.022,597.022,586.185,589.141,1271436
2022-07-28,591.111,592.096,587.17,591.111,907443
2022-07-29,588.156,591.111,585.2,589.141,883996
2022-08-01,585.2,593.081,583.23,588.156,1228601
2022-08-02,586.185,588.156,579.289,586.185,1273364
2022-08-03,585.2,585.2,578.304,581.259,861766
2022-08-04,587.17,590.126,527.074,555.644,7631458
2022-08-05,542.837,563.526,536.926,559.585,2705075
2022-08-08,559.585,576.333,558.6,570.422,2082248
2022-08-09,570.422,570.422,560.57,563.526,1407451
2022-08-10,562.541,563.526,556.63,560.57,1433233
2022-08-12,573.378,573.378,566.481,573.378,2107725
2022-08-15,572.393,573.378,567.467,571.407,1037165
2022-08-16,569.437,570.422,566.481,570.422,689210
2022-08-17,572.393,577.319,569.437,574.363,1189522
2022-08-18,573.378,574.363,566.481,567.467,784522
2022-08-19,566.481,572.393,564.511,571.407,994229
2022-08-22,564.511,570.422,559.585,570.422,953729
2022-08-23,566.481,569.437,564.511,568.452,981541
2022-08-24,569.437,569.437,563.526,566.481,1110349
2022-08-25,569.437,575.348,565.496,569.437,939721
2022-08-26,572.393,572.393,566.481,567.467,626582
2022-08-29,559.585,563.526,557.615,561.556,864507
2022-08-30,566.481,569.437,564.511,568.452,715703
2022-08-31,559.585,564.511,559.585,562.541,988849
2022-09-01,560.57,562.541,558.6,560.57,1120398
2022-09-02,558.6,559.585,547.763,550.719,1656947
2022-09-05,541.852,547.763,540.867,542.837,1433639
2022-09-06,542.837,545.793,541.852,543.822,981135
2022-09-07,539.881,541.852,529.044,529.044,1801894
2022-09-08,536.926,542.837,535.941,538.896,1240477
2022-09-09,538.896,545.793,537.911,543.822,1541537
2022-09-12,546.778,547.763,539.881,540.867,1067210
2022-09-13,540.867,544.807,539.881,542.837,798428
2022-09-14,537.911,539.881,534.956,534.956,1448052
2022-09-15,537.911,539.881,533.97,534.956,818932
2022-09-16,533.97,537.911,532,536.926,1086394
2022-09-20,536.926,538.896,533.97,537.911,1556154
2022-09-21,534.956,537.911,532.985,536.926,1057364
2022-09-22,532,536.926,531.015,535.941,1141511
2022-09-26,534.956,540.867,533.97,536.926,1335180
2022-09-27,537.911,542.837,537.911,537.911,1140699
2022-09-28,532.985,533.97,527.074,532,2051390
2022-09-29,539,546,535,544,1614100
2022-09-30,541,548,539,545,2298900
2022-10-03,541,543,532,534,1740900
2022-10-04,541,552,541,549,1474200
2022-10-05,552,554,544,545,1156900
2022-10-06,546,550,542,542,981500
2022-10-07,535,542,534,541,1124800
2022-10-11,537,544,535,541,1243800
2022-10-12,537,540,534,540,1162900
2022-10-13,535,538,534,534,865300
2022-10-14,542,544,536,542,1278700
2022-10-17,543,544,539,539,695100
2022-10-18,542,544,538,540,1130200
2022-10-19,545,551,543,546,1687400
2022-10-20,540,543,537,540,1463400
2022-10-21,541,543,537,537,978000
2022-10-24,539,539,532,532,1114400
2022-10-25,537,544,535,540,1176000
2022-10-26,542,542,536,538,1387600
2022-10-27,537,538,533,533,980600
2022-10-28,533,535,530,530,1404300
2022-10-31,532,535,530,530,937900
2022-11-01,537,539,534,534,975300
2022-11-02,534,558,534,547,3634200
2022-11-04,517,517,498,500,8874500
2022-11-07,503,507,501,502,2951900
2022-11-08,507,507,501,505,2594400
2022-11-09,507,507,503,504,1435800
2022-11-10,504,505,501,504,1754200
2022-11-11,509,512,501,503,3100100
2022-11-14,502,505,500,505,2028000
2022-11-15,504,511,503,510,2415300
2022-11-16,510,511,503,504,2009800
2022-11-17,506,511,504,510,1384100
2022-11-18,509,513,507,513,2054400
2022-11-21,517,519,515,517,1377300
2022-11-22,519,524,518,523,1504200
2022-11-24,524,527,521,527,1571200
2022-11-25,527,533,526,531,1395000
2022-11-28,533,534,525,527,1308500
2022-11-29,528,528,524,525,1218500
2022-11-30,523,525,521,522,1674500
2022-12-01,525,526,520,520,1298900
2022-12-02,518,518,513,517,1887200
2022-12-05,517,517,511,511,1295000
2022-12-06,512,517,511,517,1278800
2022-12-07,517,525,517,524,1317200
2022-12-08,525,525,521,522,1273800
2022-12-09,520,526,520,525,1803900
2022-12-12,527,529,523,523,978100
2022-12-13,526,528,523,528,707500
2022-12-14,528,533,526,531,1243100
2022-12-15,530,534,528,529,856800
2022-12-16,527,533,525,529,1774100
2022-12-19,528,530,524,530,840600
2022-12-20,532,537,526,534,1924300
2022-12-21,534,538,531,534,1610600
2022-12-22,537,539,533,539,950500
2022-12-23,536,543,534,543,1443000
2022-12-26,543,546,542,544,813700
2022-12-27,546,553,546,551,1501900
2022-12-28,551,553,546,551,895000
2022-12-29,551,553,544,549,917100
2022-12-30,547,552,546,549,971700
2023-01-04,546,547,537,538,1606100
2023-01-05,532,533,526,531,2158500
2023-01-06,530,533,527,529,1330100
2023-01-10,529,532,525,526,1324800
2023-01-11,526,530,522,522,1750900
2023-01-12,522,524,520,521,982900
2023-01-13,517,523,517,520,1342500
2023-01-16,519,526,518,524,1035900
2023-01-17,525,528,523,524,912600
2023-01-18,526,532,524,529,1077500
2023-01-19,526,529,525,525,968700
2023-01-20,527,528,525,526,924300
2023-01-23,529,530,525,526,796600
2023-01-24,530,533,528,531,943000
2023-01-25,532,532,529,531,857000
2023-01-26,532,534,531,533,957900
2023-01-27,533,533,528,530,964700
2023-01-30,529,533,528,532,999500
2023-01-31,537,541,536,539,1183500
2023-02-01,542,543,536,536,981700
2023-02-02,536,537,529,529,1153400
2023-02-03,529,532,523,525,2342900
2023-02-06,529,536,529,530,1850100
2023-02-07,531,533,526,526,1129700
2023-02-08,526,531,526,530,841900
2023-02-09,528,532,527,529,903600
2023-02-10,527,528,524,527,2814600
2023-02-13,527,527,522,524,1725900
2023-02-14,527,530,526,528,1027100
2023-02-15,530,535,530,532,847600
2023-02-16,533,534,528,529,892300
2023-02-17,530,537,529,537,1190100
2023-02-20,542,544,540,544,1179300
2023-02-21,543,545,541,542,810600
2023-02-22,542,544,537,538,1388300
2023-02-24,538,540,535,540,1541500
2023-02-27,542,550,542,550,930400
2023-02-28,550,552,545,546,1412900
2023-03-01,542,547,540,542,1251200
2023-03-02,544,546,541,541,1117000
2023-03-03,541,547,541,545,1299300
2023-03-06,544,546,542,545,1047000
2023-03-07,545,550,545,547,954600
2023-03-08,547,553,547,553,905000
2023-03-09,554,558,553,557,1417600
2023-03-10,554,560,553,555,2380800
2023-03-13,552,553,543,547,1686700
2023-03-14,541,542,535,538,2129400
2023-03-15,544,549,543,547,1395800
2023-03-16,538,541,536,538,1897500
2023-03-17,539,542,537,537,2387500
2023-03-20,537,539,534,535,1641300
2023-03-22,542,544,540,542,1545900
2023-03-23,542,545,541,544,1379700
2023-03-24,544,550,544,549,1966400
2023-03-27,553,554,549,549,1338500
2023-03-28,550,551,545,548,1864800
2023-03-29,551,555,549,555,2973400
2023-03-30,543,545,538,540,2067500
2023-03-31,545,547,542,543,1954000
2023-04-03,546,551,543,551,1279600
2023-04-04,552,552,547,551,1026100
2023-04-05,549,552,543,545,1727400
2023-04-06,545,552,543,547,1667000
2023-04-07,550,551,548,548,1419300
2023-04-10,550,552,549,549,980000
2023-04-11,549,556,548,554,1909500
2023-04-12,555,565,553,560,2372900
2023-04-13,561,565,557,564,1609800
2023-04-14,567,569,565,567,2056900
2023-04-17,567,567,561,566,1456000
2023-04-18,573,584,572,580,2500900
2023-04-19,579,581,575,581,1704600
2023-04-20,580,588,579,585,1611500
2023-04-21,583,585,578,582,1386000
2023-04-24,587,587,582,584,761500
2023-04-25,584,585,581,582,1182300
2023-04-26,583,586,581,583,1206800
2023-04-27,583,584,577,584,1153100
2023-04-28,587,594,586,594,1461200
2023-05-01,598,600,593,596,1474200
2023-05-02,598,601,591,596,2070200
2023-05-08,591,599,591,596,1811000
2023-05-09,598,601,595,601,1110200
2023-05-10,602,602,593,596,1062600
2023-05-11,591,594,586,587,1297200
2023-05-12,588,624,584,622,5378900
2023-05-15,626,630,616,628,3150800
2023-05-16,630,632,625,628,1763900
2023-05-17,630,630,624,627,1400800
2023-05-18,627,627,615,620,1484800
2023-05-19,622,630,621,624,1525100
2023-05-22,624,644,624,644,1917900
2023-05-23,645,649,636,639,1945900
2023-05-24,637,642,634,636,1093600
2023-05-25,634,640,631,636,993400
2023-05-26,638,638,630,630,762900
2023-05-29,635,641,634,636,1008500
2023-05-30,635,637,631,634,706000
2023-05-31,629,632,625,626,1230100
2023-06-01,624,627,620,622,937000
2023-06-02,621,626,621,624,920700
2023-06-05,630.8,636.9,629.9,630.4,1436100
2023-06-06,631.5,647.8,631.2,645.7,1907400
2023-06-07,649,649,636.6,636.6,1509500
2023-06-08,639.6,644.5,635.6,637.9,1137000
2023-06-09,644.3,649.5,641.1,645.6,1665900
2023-06-12,649.4,651.8,638.9,642.1,1507900
2023-06-13,643.2,646.2,642,642,1069700
2023-06-14,646.4,652.6,644.7,649.3,1242400
2023-06-15,650,651.3,645.5,646,1180300
2023-06-16,645.9,648,638.5,644.2,2541800
2023-06-19,650.5,658.8,649,649.9,1396700
2023-06-20,651.3,654.7,646.7,650,1320700
2023-06-21,657.7,666.9,654.8,663.2,2100600
2023-06-22,667.7,668.9,659.1,660,1195700
2023-06-23,662,664.4,656.3,661.2,1369600
2023-06-26,662.9,663.5,654.5,659,1133100
2023-06-27,660,660.3,653.4,655.9,738700
2023-06-28,657.8,660.1,653.5,660.1,1470200
2023-06-29,656,657.5,645,647.2,1499600
2023-06-30,648,651,645.2,646.1,1126800
2023-07-03,649.4,655.7,649.1,653.1,848700
2023-07-04,653,660.4,652.6,658.1,1263500
2023-07-05,658.1,660,652.6,656.8,953100
2023-07-06,656,657.4,647.1,649.2,1080000
2023-07-07,646.7,649,640.1,643,1236900
2023-07-10,645,647.8,640.9,644,1088900
2023-07-11,661.3,672.8,661.3,665,3301400
2023-07-12,680,690,674,680.3,2898200
2023-07-13,680,683.8,667.6,673.7,1784400
2023-07-14,664.2,672,658,669.2,1825600
2023-07-18,671,676.7,668.7,674.6,978800
2023-07-19,680,680.7,670.9,677.7,923800
2023-07-20,677.8,677.8,666.3,671.1,1476200
2023-07-21,671.1,674.9,665.3,672.4,1195700
2023-07-24,677,680.6,674.5,678,1073100
2023-07-25,678.1,678.8,672.3,674.7,806200
2023-07-26,674.2,674.9,667.3,670.3,891500
2023-07-27,669,670.5,665,670,913700
2023-07-28,665,676,661.2,671.5,1459400
2023-07-31,680.5,681.8,674.6,676.6,1144400
2023-08-01,675.6,688.5,674.6,687.4,1076500
2023-08-02,684.5,688.6,677.1,679,1197300
2023-08-03,674.1,677.7,671.4,672.9,998800
2023-08-04,668.8,713.6,664.2,710.9,5205600
2023-08-07,734.5,769.2,726.3,765,6741200
2023-08-08,762.3,775.8,753.3,757,4465200
2023-08-09,757,767,752.4,752.4,2572100
2023-08-10,766.8,772.9,760.6,770.7,2528100
2023-08-14,770,781.6,767.7,772.4,2035400
2023-08-15,766.9,768.1,750.5,766,1961100
2023-08-16,761,776.6,758,772.3,1320000
2023-08-17,782.4,789.3,767.4,772.8,2076200
2023-08-18,767.3,767.8,755,760.9,1645100
2023-08-21,765.1,767.8,760.4,762.5,1015600
2023-08-22,761.4,773.1,758,773.1,1059200
2023-08-23,768,776.3,765.5,775.4,1095200
2023-08-24,775,785.8,771.8,781.2,1705700
2023-08-25,770.4,776.1,753.8,762.5,3325500
2023-08-28,763.8,771,758.6,770.9,2675000
2023-08-29,776.5,779.9,770.1,771.6,1171800
2023-08-30,769.7,769.7,763.3,766.5,1414500
2023-08-31,768,772,763.4,764.7,1697600
2023-09-01,766.9,777,764.9,774.7,1551800
2023-09-04,768.5,769.2,762.8,768,2194400
2023-09-05,767.7,772,758.1,770.2,2069900
2023-09-06,769,770.9,762.5,764.1,1251100
2023-09-07,765.7,771.2,764.2,768,1495800
2023-09-08,767.9,769,750,757.4,2000600
2023-09-11,761.9,762.9,749,750.5,1256800
2023-09-12,751.4,758,751.4,755.9,862700
2023-09-13,758.9,764.8,756.5,762.8,1132900
2023-09-14,762.9,771.7,762.3,768.9,1247000
2023-09-15,773,775.9,764.5,767.5,1565800
2023-09-19,767.4,768,758.2,763.8,2156600
2023-09-20,765.1,765.8,750.6,752.9,1573200
2023-09-21,752,758.2,746.5,748.3,1205400
2023-09-22,746.5,747.8,737.5,740.5,1195000
2023-09-25,737.5,742.5,733.5,739.7,2318100
2023-09-26,739.5,746.1,735.4,742.3,1255500
2023-09-27,750,753,743.6,752,1420300
2023-09-28,739.3,742.7,732.4,737.2,1491100
2023-09-29,735,741.6,728.6,731.7,2052400
2023-10-02,733.8,742.7,723.1,723.2,1696500
2023-10-03,721.3,723.5,704.1,705.8,1528300
2023-10-04,700.3,703.9,686,686.3,2542500
2023-10-05,689.9,706.1,689.9,704.5,1649100
2023-10-06,708.8,717,704.6,710.3,1988300
2023-10-10,720,728.6,717,724.9,1771600
2023-10-11,729,729.8,716.3,717.2,1194800
2023-10-12,726.2,731.7,717.5,717.5,1854500
2023-10-13,710.6,716.2,701.5,705.6,1655200
2023-10-16,701,703.9,684.2,687.3,1622900
2023-10-17,697.4,698.8,685.1,690.1,988200
2023-10-18,691.6,693.8,686.2,691.3,887400
2023-10-19,688,692.5,685,690.3,686200
2023-10-20,690.3,699.6,688.1,693,1024200
2023-10-23,697.6,709.3,697,704.8,1579200
2023-10-24,700.4,704.5,688.3,700.9,1545800
2023-10-25,709.1,713.6,704.1,705,944900
2023-10-26,703,710.7,700.2,706.5,957900
2023-10-27,714,717.8,708.8,716,1096600
2023-10-30,713,716.1,705.7,712.1,1169500
2023-10-31,719.1,732.5,715.7,731.2,1337900
2023-11-01,740,740.9,732.2,737.8,1826600
2023-11-02,742.4,744.1,733.4,738,1920100
2023-11-06,750,750,680.5,681.5,8973800
2023-11-07,690,699.5,683.4,694.7,4560800
2023-11-08,697.1,705.7,686.1,692.7,2223600
2023-11-09,693,699.8,686.1,692.3,2032600
2023-11-10,693.1,708.4,692.7,708.1,2035200
2023-11-13,710,712.3,703.6,708.7,1095200
2023-11-14,713.1,714.6,709,711.3,910100
2023-11-15,710,711.3,699.5,701.9,1665800
2023-11-16,701,709.5,696.8,696.8,1682700
2023-11-17,699.1,706.3,698.1,705.5,1012900
2023-11-20,706.5,709.7,700.2,705.8,1784900
2023-11-21,706.4,719,705,716.8,1948300
2023-11-22,714.5,729.5,708.8,727.6,1682000
2023-11-24,740,741.4,725.6,731.2,1470000
2023-11-27,739.8,743.3,730.8,738.6,1149100
2023-11-28,743,754.4,743,752.7,2616200
2023-11-29,751.6,754.9,735.2,741.1,1336400
2023-11-30,728.1,740.3,723.5,737.4,1350400
2023-12-01,740.1,744.4,739.2,742,1035600
2023-12-04,736.6,740.7,729.7,739.6,1151200
2023-12-05,739.1,746.8,738,743.3,1352700
2023-12-06,743.3,756.7,742.9,756.7,1393500
2023-12-07,750.3,767.6,748.9,764.7,1989400
2023-12-08,775.5,785.7,768.3,770.2,3168800
2023-12-11,785.2,812.6,785.2,811,4006300
2023-12-12,813,821,802.3,805,2454000
2023-12-13,806,810.9,788.1,790.1,1352100
2023-12-14,796.5,798.9,777.2,786,1859200
2023-12-15,775,778.9,757.5,762.7,2580900
2023-12-18,750.5,763.3,740.7,744.1,1852300
2023-12-19,743.7,753.1,738,745.8,1732300
2023-12-20,741.7,757,741.7,753,1197900
2023-12-21,760,769.9,752.2,753.1,1668000
2023-12-22,755.6,769.6,754.1,762.8,1432000
2023-12-25,771,772.9,764,764.3,1162500
2023-12-26,769,769.6,757.5,766.7,1228200
2023-12-27,766,771,762.5,771,927800
2023-12-28,765.9,767.5,758.1,759.9,1323400
2023-12-29,762.5,765.2,754.3,759.1,1296300
2024-01-04,757.1,774.5,750.3,772.6,1939300
2024-01-05,775,775,762.5,768.7,1479100
2024-01-09,768.7,779.9,763.3,779.9,2000500
2024-01-10,785.1,796.6,784.4,794.2,1805200
2024-01-11,799.6,806.2,797,797,1550400
2024-01-12,802,802,787.1,789.9,1508900
2024-01-15,788,804.1,786,798.3,1122700
2024-01-16,797.2,798.1,783.1,785.9,1298600
2024-01-17,785.5,800.9,783.1,786.9,1486300
2024-01-18,791.1,792.6,782.2,784,1033400
2024-01-19,783,793.9,772.4,790.1,2446900
2024-01-22,794.4,794.6,786.1,791.2,1105800
2024-01-23,791.5,798.3,789,794.5,1180300
2024-01-24,789,794.3,783.1,783.1,1099900
2024-01-25,786.3,794.5,783.7,792.3,848000
2024-01-26,790.1,790.9,780,785.9,800100
2024-01-29,791.3,801.8,791.3,799.4,1188900
2024-01-30,799.1,804.9,793.1,794.9,941000
2024-01-31,796.4,807.9,795.4,807.1,994200
2024-02-01,805,819,800.8,818.9,1467300
2024-02-02,819,823.8,808.9,817,1420400
2024-02-05,824.7,826.9,817.2,820.2,1465000
2024-02-06,826.4,871.5,803,865.9,7374000
2024-02-07,880.9,916.9,880.4,901.8,5426700
2024-02-08,890,908,874.5,903,2633500
2024-02-09,903.4,914.2,886.7,908.1,2201100
2024-02-13,914,935,911.6,928.7,2706000
2024-02-14,929.6,938.4,925,928.5,2238600
2024-02-15,932.8,941.9,918,927.5,2041200
2024-02-16,922.6,936.4,921.8,930.9,2278800
2024-02-19,934.4,949.9,933.8,944.1,1390900
2024-02-20,944,951.2,919,929.3,1967900
2024-02-21,930.2,931.5,921,926.7,1365300
2024-02-22,928.4,937.2,925.1,937.2,1460600
2024-02-26,945.7,949.4,929.2,930.1,1196100
2024-02-27,925,932.7,915.8,923.4,1398300
2024-02-28,950,963,939.5,951.1,2363800
2024-02-29,944.2,955.4,931.4,952.6,2031500
2024-03-01,945,953.7,942.3,951.1,1382300
2024-03-04,954.9,958,939,944.9,1435100
2024-03-05,938,943.2,930.3,937.8,1527200
2024-03-06,932.8,947.5,932.3,940.8,1752900
2024-03-07,940.8,944.7,932.5,938.4,1977200
2024-03-08,939.1,955.6,928.5,949.6,2073100
2024-03-11,940,943.3,930.6,940.8,1606700
2024-03-12,944,945.3,913.4,930,1794100
2024-03-13,941.8,947.8,927.6,935.7,1795500
2024-03-14,933.4,948.2,928.2,946.2,1974600
2024-03-15,936.5,962,936.5,958.5,1951400
2024-03-18,969.4,970,958.2,961.8,1544300
2024-03-19,955,965.8,951.2,965.3,1467400
2024-03-21,965,978,960.9,971.6,1621800
2024-03-22,975,987,973,984.2,1597100
2024-03-25,985.2,996.6,980.2,985.3,1934700
2024-03-26,985.3,992,973.7,983.1,1881500
2024-03-27,985,1002.5,984.1,996.2,2403000
2024-03-28,970,973.5,942.8,947.5,2863000
2024-03-29,948.5,974.1,946.1,960.1,2085100
2024-04-01,963.2,966.4,941,941.6,1913500
2024-04-02,938,956,926.2,933.2,2368100
2024-04-03,925,945.9,910.2,944.5,2865800
2024-04-04,939.1,942.9,924.3,929.6,2500200
2024-04-05,922.9,934.2,919,928.8,1699600
2024-04-08,930.6,947.8,926.1,946.9,1425700
2024-04-09,948,952.2,938.4,947.3,1113500
2024-04-10,942.1,948.4,939.8,944.2,1114600
2024-04-11,937.9,940.4,929,940,1265700
2024-04-12,944.8,956,937,952.2,2110000
2024-04-15,938.1,956.7,936.5,955,1363100
2024-04-16,945.6,946.5,928.1,933.7,1508600
2024-04-17,932.5,933.5,913.3,921.7,2076500
2024-04-18,922.3,947.8,922.3,942.8,2018900
2024-04-19,955.1,958,931.5,940.7,2179700
2024-04-22,953.9,963,947.9,957.6,1834200
2024-04-23,952,959.7,948.1,959.7,1160400
2024-04-24,968,975.2,958.9,965.1,1462500
2024-04-25,965.8,967.8,945,946.7,945700
2024-04-26,940,952.1,935.9,950.1,1108000
2024-04-30,952,954,943.8,948.3,916500
2024-05-01,950.1,955.9,945.3,951.7,827400
2024-05-02,951,959.1,946.4,959.1,830500
2024-05-07,950,954,941.6,951.7,1304500
2024-05-08,956,958.5,942.2,946.2,907900
2024-05-09,951,961,945,953.7,1081000
2024-05-10,953.5,966.8,948,964.6,1259800
2024-05-13,957.8,958.7,941.2,945,1762500
2024-05-14,959.3,980,873.2,919.5,5852100
2024-05-15,920.6,950.8,914,924.9,2768700
2024-05-16,924.9,929.4,912.2,916.5,1313300
2024-05-17,909.5,928.4,901.9,920.1,1617000
2024-05-20,918,927.7,918,919,1031800
2024-05-21,915,937,913.2,918.9,1237500
2024-05-22,922.4,925.2,913.3,913.8,966000
2024-05-23,910.5,918.6,904.6,917.1,1068000
2024-05-24,910,922.9,906.1,916.7,1191300
2024-05-27,916.7,918.7,900.4,901.4,1273600
2024-05-28,900,905.7,887.4,892.7,1784300
2024-05-29,881.1,885.6,867.1,870.4,1666600
2024-05-30,858.8,868.7,853.2,868.3,1473700
2024-05-31,873,882.4,872.1,881.6,1310100
2024-06-03,885,895.7,885,887.8,960100
2024-06-04,890,891.9,878.2,884.5,1115100
2024-06-05,882,883.6,874.1,875.1,993800
2024-06-06,875,878.6,869,873.3,752900
2024-06-07,875,879.3,874,877.4,554200
2024-06-10,880,887.3,880,886.4,654300
2024-06-11,887.3,894.7,881.4,881.4,666200
2024-06-12,881.4,883,864.3,865.7,905100
2024-06-13,863.3,865.7,847,848.8,1285000
2024-06-14,846.2,857.8,843.1,854.4,1600500
2024-06-17,860,863,839.6,849.3,1181000
2024-06-18,856,856,846,849.7,737700
2024-06-19,849,852.7,845.1,847.8,542800
2024-06-20,845.9,850,833.3,838.4,1243600
2024-06-21,838.1,846.1,838.1,842.9,1680300
2024-06-24,852.2,854.1,839.2,849.9,1190800
2024-06-25,855,868,851.9,866.5,1122500
2024-06-26,870,870,859.5,864.4,1109000
2024-06-27,859.1,863.3,853,861.9,1093300
2024-06-28,860.4,866.6,858.3,862.8,811700
2024-07-01,866.8,873.7,865.7,868.4,934200
2024-07-02,865,874.8,865,870.9,892800
2024-07-03,870.9,872,860.6,866,1103300
2024-07-04,862,867,852.6,852.8,1194600
2024-07-05,851,853.5,838.2,840,2095800
2024-07-08,835,837.8,832,835.4,1192800
2024-07-09,836.5,845.7,835,842.3,1066900
2024-07-10,840.3,848.8,838,845.7,1300300
2024-07-11,848.1,851.1,845.1,847.9,1465600
2024-07-12,845.8,872.3,845.1,867,2645600
2024-07-16,874,875.9,862.5,868.2,1239400
2024-07-17,871,877.5,865.5,876.4,1527300
2024-07-18,885,911.2,878.7,903.2,2322500
2024-07-19,904.1,905,880.3,888.6,1519000
2024-07-22,895,899.9,890,899.8,1291900
2024-07-23,899.8,909,896,909,1066200
2024-07-24,909,909.3,881.9,883.2,1646300
2024-07-25,873.8,891.9,869.8,887.3,1319800
2024-07-26,889.4,890,874.5,877.4,1260400
2024-07-29,885,895.2,882,886,864000
2024-07-30,886,888.4,879.4,881.4,962600
2024-07-31,883.6,902.9,883.2,901.7,1106200
2024-08-01,890,901,865.3,869.2,1446500
2024-08-02,846,846.5,830.1,831.2,1627000
2024-08-05,791,804.9,740,746.3,2812800
2024-08-06,800,817,747,804,3511400
2024-08-07,806,879.9,806,854.7,4175700
2024-08-08,847.9,854.2,823.4,823.9,2536400
2024-08-09,849.8,860,831,838.5,2531700
2024-08-13,838.4,857.6,835,854,1400600
2024-08-14,854.8,862.2,852.1,861.9,1246500
2024-08-15,861.5,871.6,859.6,866.2,1079500
2024-08-16,871,875.3,861.3,874.1,1461300
2024-08-19,874,874.9,855.3,859.4,1422100
2024-08-20,865,870.9,861.1,864.8,1260500
2024-08-21,855.7,870,855.1,864.5,909900
2024-08-22,873.9,874.5,867.9,870.4,1023400
2024-08-23,873,884.8,871.6,878.8,1119400
2024-08-26,885,898.2,881.5,894.4,1618000
2024-08-27,913.3,935.9,905.1,935,3159900
2024-08-28,935.6,943.4,915.5,920,1680900
2024-08-29,919.5,926.3,916,925.4,1132700
2024-08-30,924.8,925.7,917.4,925.7,1736600
2024-09-02,930,941.3,927.8,938,1337900
2024-09-03,944.7,961.5,942.5,953,1897000
2024-09-04,925,943.5,916.1,922,1587400
2024-09-05,912.4,940.6,912.2,935.3,1376700
2024-09-06,938.2,943,920.4,923.7,1129500
2024-09-09,905,927.5,901,927.5,1199200
2024-09-10,925,942.6,921,940.4,1644000
2024-09-11,932,934,900.1,905.7,1495000
2024-09-12,920.7,922.4,911.6,918.8,1283400
2024-09-13,916.2,918.2,907.2,910.3,1273200
2024-09-17,924,926.3,910,921.7,1163800
2024-09-18,915,922,906.6,915,901100
2024-09-19,923.1,929.3,915,920.5,837800
2024-09-20,937.6,937.6,918.1,920.1,1602400
2024-09-24,940,954.4,932.9,943.5,1906100
2024-09-25,938,940.8,917.2,919.9,1535900
2024-09-26,930.7,944.1,928.1,942.4,1610000
2024-09-27,930.6,936.9,920.3,936.9,1325400
2024-09-30,902.9,922.9,900.5,917.5,1522100
2024-10-01,920,923.4,909,909.7,1132500
2024-10-02,900,913.8,894.1,907.9,1606500
2024-10-03,922.2,932,917.6,924.4,1230500
2024-10-04,920.9,932,920.2,930.6,1055500
2024-10-07,935,938,919.1,932.2,1730300
2024-10-08,925,936.6,921,930.6,1387100
2024-10-09,945,949.4,936.8,937.8,1245300
2024-10-10,944,947.4,937.7,940.9,826300
2024-10-11,948.6,951,940.7,941.9,1266500
2024-10-15,956.9,958,938.7,940.7,1346400
2024-10-16,935.8,945.6,931.2,938.4,784800
2024-10-17,940,946.7,940,940,737700
2024-10-18,939.9,952.7,938.1,940,927200
2024-10-21,936,937.5,913.3,918.7,1115700
2024-10-22,916,919.7,905.9,914.5,962100
2024-10-23,908.6,914.4,895.4,896.2,949500
2024-10-24,890,900.8,885.5,894,930200
2024-10-25,897.2,902.9,891.6,896.8,841200
2024-10-28,896.7,909.4,893.9,905.3,1001400
2024-10-29,908.7,919.6,908,914.4,1243000
2024-10-30,912.9,932.2,912.9,925.3,1788600
2024-10-31,932.2,935.8,926.5,932.8,1448000
2024-11-01,924,941.1,919.9,938,1674200
2024-11-05,940,947.9,927.5,932,1754200
2024-11-06,940,964.9,878.2,913.4,4435400
2024-11-07,898.4,943.2,897,930.3,2611900
2024-11-08,926.2,937.8,923.6,936.5,1560000
2024-11-11,934,980.6,933,952,2406600
2024-11-12,954.2,958.4,937,946.3,1491700
2024-11-13,946,954.6,939.7,946.6,1104900
2024-11-14,943.3,948,930,930,961100
2024-11-15,935,942.7,927,928.2,976800
2024-11-18,926.2,926.8,909.4,916.4,1119800
2024-11-19,914.8,924.8,911.1,920.7,1282900
2024-11-20,924,927.6,910.1,916.7,1037600
2024-11-21,918,924.2,910.3,910.3,650100
2024-11-22,912.4,921.6,907.1,919.5,1190800
2024-11-25,925,925.6,912.9,912.9,1312400
2024-11-26,912.3,920,906.1,920,813700
2024-11-27,911.5,917.9,901.5,909.9,1012500
2024-11-28,902,940.9,901.9,938.5,1302800
2024-11-29,935,937.1,925.2,935.6,1076200
2024-12-02,932,942.8,928.4,938.9,857900
2024-12-03,936.1,940,926.8,932.9,1350200
2024-12-04,933.2,953.9,929.2,929.2,1299200
2024-12-05,929,931.3,922.4,923.7,1044200
2024-12-06,926.8,930.2,917.3,921.8,663400
2024-12-09,920.7,922,912.3,916.5,970100
2024-12-10,921.2,921.8,910.2,913.1,875000
2024-12-11,916.2,917.6,910.5,910.7,845100
2024-12-12,913,922.1,912.4,917.8,1048500
2024-12-13,912,919.8,903.8,907,1178800
2024-12-16,907,910,897.4,901.6,1029300
2024-12-17,900,905.9,896.2,896.4,857700
2024-12-18,898,899.9,881.9,881.9,1337400
2024-12-19,880,888,877,882.8,1206600
2024-12-20,882.9,886.1,875.7,878.5,1066200
2024-12-23,878.7,886.8,875.7,885.4,781000
2024-12-24,885.4,888.9,882.7,885,708400
2024-12-25,881.7,883.1,873.1,883.1,978700
2024-12-26,883,892.4,880.9,892.4,853300
2024-12-27,898.3,902.4,892.6,900,1224000
2024-12-30,903.1,909.5,897.3,899.4,1005200
2025-01-06,898,899.5,881.1,881.6,1278400
2025-01-07,881,881.8,871.4,875.1,1285300
2025-01-08,870.9,871.4,863,863,1140400
2025-01-09,863,867.7,860.6,862,924100
2025-01-10,867.7,869.8,860.4,861.9,1292600
2025-01-14,862.2,868.7,852.6,854.9,1319100
2025-01-15,856.5,863.7,851,856.7,1344300
2025-01-16,855.5,858.9,850.5,850.5,906500
2025-01-17,850.8,858.2,845.4,850.4,1356200
2025-01-20,850,854.3,847.5,851,871900
2025-01-21,855.2,856.1,844.7,847.5,751000
2025-01-22,847.5,850.5,845.1,849.5,704900
2025-01-23,849.5,850,842.4,846.7,944600
2025-01-24,855,859.2,852,852.2,1017100
2025-01-27,862.3,864.5,856.9,861.3,969900
2025-01-28,859.2,864.3,855.5,856.1,781100
2025-01-29,854.9,855.9,851,851.6,768900
2025-01-30,856,861.5,850.6,861.3,719500
2025-01-31,858.7,859.9,852.6,857,704200
2025-02-03,852,853.8,836.6,836.6,1563800
2025-02-04,840.7,844,827.6,827.6,1140900
2025-02-05,826.5,832.5,824.2,828.7,1267900
2025-02-06,835,841.4,831.2,836.1,1899200
2025-02-07,831.5,838.9,815,828.7,2706200
2025-02-10,837.3,851.2,833.3,846.5,1577200
2025-02-12,856,856.8,836.2,847.4,1496200
2025-02-13,862.3,872.1,858.1,868.3,1529900
2025-02-14,862,868.2,853.3,856.7,1258700
2025-02-17,861,869.1,858,863.4,1450300
2025-02-18,864.3,865.6,846.1,854.8,1290400
2025-02-19,854.8,864.5,853.3,853.7,890000
2025-02-20,855,857.3,847.7,853.8,710800
2025-02-21,860,860.5,851.6,851.8,858800
2025-02-25,851.8,856.5,847.7,851.2,1207700
2025-02-26,860,861,849.3,854.3,914100
2025-02-27,859.7,865.2,858.6,864,979300
2025-02-28,866.6,869.4,856.9,857.5,1630000
2025-03-03,862.5,870.7,860.4,868.7,1002000
2025-03-04,874.3,882.9,866.9,870.2,1181500
2025-03-05,871.9,874.8,865.8,874.8,1165100
2025-03-06,878.3,882,870.6,875.4,1190100
2025-03-07,880,884,871.5,876.7,1033200
2025-03-10,875,883.9,873,881.9,1150600
2025-03-11,880,887.8,871,884.9,1554500
2025-03-12,864.5,885.8,863.3,885.8,1849900
2025-03-13,880,886.7,877,878,1117800
2025-03-14,874.8,886.4,874,885.7,1260400
2025-03-17,888,891.7,884.4,889.6,1019600
2025-03-18,899.9,910,897,904.3,1413900
2025-03-19,904.3,917.3,902.8,914.4,1244500
2025-03-21,917,927,917,919.7,1676000
2025-03-24,934.7,946.9,929.2,931.4,2063000
2025-03-25,933,936.5,925,927,1466300
2025-03-26,931.5,932,920.6,922,1626300
2025-03-27,926,931,920.3,928.8,2313200
2025-03-28,910,922.8,905.2,917.4,1686300
2025-03-31,905.1,908.6,892.8,902.7,1617200
2025-04-01,910,912.8,896.9,902,1042100
2025-04-02,898.6,898.6,877,880,1267800
2025-04-03,851.9,873.4,851.7,870.6,1621400
2025-04-04,861,866.8,850.6,862.5,1775500
2025-04-07,815,827.6,795.1,795.5,3001700
2025-04-08,825.5,845.3,821,839.8,2376900
2025-04-09,815,816.2,798,809.8,2177300
2025-04-10,836.1,851.9,825.1,851.9,2253300
2025-04-11,818.1,841.2,818.1,841.2,1338400
2025-04-14,844.1,850.6,838.4,846.4,1758200
2025-04-15,843,846.9,840.5,840.5,734500
2025-04-16,844,850.9,840.8,850.9,1077500
2025-04-17,848.6,851.7,844.3,848.1,818300
2025-04-18,854,866,851,863.7,955600
2025-04-21,866,871.2,856,863.5,973900
2025-04-22,865,889.8,864.1,885,1296700
2025-04-23,893.5,894.5,882,885,1170000
2025-04-24,878.4,879.9,860.9,861.6,1112300
2025-04-25,860,869.7,855.6,865.9,822000
2025-04-28,857.8,873.3,856.5,865.5,844400
2025-04-30,865,869.1,860.3,866.7,797800
2025-05-01,868.8,869.6,862.5,863.4,584000
2025-05-02,863,865.6,856.5,862.3,858600
2025-05-07,858,867.3,857,864.1,1349300
2025-05-08,860,865.3,854,864.2,976900
2025-05-09,873,879.3,864.6,879.3,1465500
2025-05-12,879.7,879.9,868.1,873.6,933900
2025-05-13,868.9,872.3,855.5,857.8,1544500
2025-05-14,854.5,856.6,832.1,843,2304200
2025-05-15,835,840.3,828.9,838.4,1375200
2025-05-16,840.3,843.8,829.3,842.7,1496700
2025-05-19,851,861.5,848.7,857.5,1324700
2025-05-20,850.1,852.7,832,832,1571000
2025-05-21,831,836,830.5,833.1,953600
2025-05-22,827.1,834,824,829.7,1077100
2025-05-23,828,833.4,827.5,828.4,692400
2025-05-26,838,840.2,833.5,838,987500
2025-05-27,839.4,840.2,833.8,836.9,877500
2025-05-28,842,842.3,835.4,838.3,1161000
2025-05-29,833.3,841.7,832.1,839.4,1044800
2025-05-30,836,848.6,833.6,846.9,1980700
2025-06-02,846.9,847.8,834.4,839.4,989900
2025-06-03,836.6,842.1,832.5,839.8,928400
2025-06-04,840,849.4,839,845.4,1009800
2025-06-05,841.4,842.4,834.2,837.6,847900
2025-06-06,835,841.5,834.6,834.6,535800
2025-06-09,836,837.8,832,832,587600
2025-06-10,835,836.7,830.5,833.5,796900
2025-06-11,834.3,837.7,832,834.7,712900
2025-06-12,835.2,838.6,831.3,836.4,867400
2025-06-13,836.2,836.6,831,834.4,1273000
2025-06-16,838,845.1,833.5,842,895800
2025-06-17,864.2,874.9,858,858.7,1670100
2025-06-18,849.3,877,848,872.6,1577200
2025-06-19,882,896.9,878.9,894.5,1853200
2025-06-20,887,889.5,873,873.1,1851400
2025-06-23,869.3,871.2,865.1,868.1,754300
2025-06-24,868.1,872.4,864.4,868.1,806600
2025-06-25,864.8,866.6,858.2,861.2,763200
2025-06-26,858,869.5,857.7,867.6,1176300
2025-06-27,867.6,870.6,861.4,867.1,1180300
2025-06-30,879,882.9,871.3,875.7,1153000
2025-07-01,870,880.2,868.3,877,955300
2025-07-02,879.9,892,877.8,887,1550800
2025-07-03,880,886.3,879,881.8,1225700
2025-07-04,881.8,895,878.3,893.5,1245600
2025-07-07,893.5,895.5,880.5,881.1,902700
2025-07-08,877.9,879.4,868.4,868.4,1109300
2025-07-09,868.1,872.5,865.5,867.1,827500
2025-07-10,870.5,871.7,862.4,863.3,1154300
2025-07-11,870,870,860.9,862,764400
2025-07-14,862,872.2,859,868.1,840700
2025-07-15,865,871.1,862.8,869.9,669700
2025-07-16,868,879.7,866.2,874.5,932600
2025-07-17,866.9,875,865.9,874.3,687500
2025-07-18,880,881.4,875.1,877.8,687900
2025-07-22,874.8,882.7,866.7,867.9,802300
2025-07-23,871.2,878.7,868.3,871.4,1098900
2025-07-24,873.5,879.2,870.6,876.4,1003200
2025-07-25,876.4,879.7,871.2,879.4,910400
2025-07-28,879,882.9,873.6,873.6,845200
2025-07-29,873,878.9,869.2,870.6,1023900
2025-07-30,870,880.7,868.6,880.7,768600
2025-07-31,880,889,880,885.3,1458000
2025-08-01,890.2,896.7,888.4,892.5,1011900
2025-08-04,884,892.7,880.3,890.6,1183600
2025-08-05,885,942.5,876,941.8,4383800
2025-08-06,939.8,969,936,963.3,3721100
2025-08-07,962.8,969.9,958.1,965,1628500
2025-08-08,964.1,980,961,972.6,1801300
2025-08-12,975,982.8,969.4,974.3,1776100
2025-08-13,970.7,987,967.8,982.4,1387500
2025-08-14,985.3,990.9,980.9,983.7,1410100
2025-08-15,979.3,985.5,972.3,980.3,1181600
2025-08-18,995,1004.5,987.7,990.5,1431200
2025-08-19,990,998.4,986,997,958300
2025-08-20,1000,1027.5,999.1,1022.5,2263700
2025-08-21,1020,1028,1009,1020.5,1473100
2025-08-22,1023.5,1031,1015.5,1024,1751500
2025-08-25,1023,1023,1005,1008,1005400
2025-08-26,1001.5,1003,990,992.7,1397800
2025-08-27,990,1008.5,985.3,1002.5,1384400
2025-08-28,1005,1016.5,1002,1006.5,1100700
2025-08-29,1003,1006.5,991.6,1002,858000
2025-09-01,1004,1023,1000,1020.5,1164600
2025-09-02,1028.5,1038.5,1025.5,1034.5,1156500
2025-09-03,1039,1046,1032.5,1042,1371800
2025-09-04,1041.5,1057,1033,1055.5,1409100
2025-09-05,1056,1068,1050,1065.5,1120600
2025-09-08,1074,1079,1062.5,1079,1364100
2025-09-09,1078.5,1083.5,1067,1067.5,1059400
2025-09-10,1078,1078,1060.5,1071.5,1215300
2025-09-11,1074,1081,1066.5,1075,753200
2025-09-12,1081,1081,1072,1080,1157900
2025-09-16,1073.5,1090.5,1071.5,1087,769000
2025-09-17,1087,1091,1077.5,1079,761200
2025-09-18,1085,1085.5,1071,1071,663200
2025-09-19,1066,1073,1044.5,1044.5,3072900
2025-09-22,1047,1061.5,1044.5,1047.5,1168900
2025-09-24,1056,1059,1045,1055.5,972800
2025-09-25,1061,1070,1056.5,1067.5,1194200
2025-09-26,1074,1084,1068.5,1078,1366200
2025-09-29,1070,1076,1048,1055,830100
2025-09-30,1047,1048,1037.5,1042.5,943400
2025-10-01,1037,1043.5,1027.5,1035,972800
2025-10-02,1033,1038,1020.5,1027,720400
2025-10-03,1020.5,1048.5,1020,1043.5,1270600
2025-10-06,1068,1068.5,1044.5,1049,1392500
2025-10-07,1045,1061.5,1042.5,1061.5,1000400
2025-10-08,1068.5,1091,1065,1085.5,1838000
2025-10-09,1080,1085.5,1070.5,1070.5,1042000
2025-10-10,1072,1075,1046,1046,1591100
2025-10-14,1025,1044.5,1020,1029,1225300
2025-10-15,1039,1050,1035.5,1050,890800
2025-10-16,1046.5,1054,1043.5,1049.5,523100
2025-10-17,1047,1057.5,1047,1053,679000
2025-10-20,1067.5,1068.5,1052.5,1057,708200
2025-10-21,1057,1059.5,1049,1052,876500
2025-10-22,1051,1070.5,1050,1067.5,1113100
2025-10-23,1075,1092,1069.5,1087,1384700
2025-10-24,1080,1085,1073,1080.5,812300
2025-10-27,1082.5,1097.5,1080.5,1092,956000
2025-10-28,1092,1092,1065,1066.5,810400
2025-10-29,1066,1069,1054.5,1054.5,806500
2025-10-30,1050,1069.5,1045.5,1069.5,2673000
2025-10-31,1080,1084,1066,1072,1061100
2025-11-04,1065.5,1083.5,1065,1067.5,1284300
2025-11-05,1072,1077,1053,1066.5,1505100
2025-11-06,1064,1138.5,1048,1124.5,4279400
2025-11-07,1118.5,1136.5,1110.5,1136.5,2558500
2025-11-10,1140,1142,1113,1115.5,1027800
2025-11-11,1110,1148,1104,1147,1628000
2025-11-12,1149,1164.5,1141.5,1154,2006300
2025-11-13,1165,1178,1163,1165.5,1260700
2025-11-14,1167.5,1177.5,1153,1177.5,1599300
2025-11-17,1181.5,1211,1181,1204,1908700
2025-11-18,1200,1214,1189,1197.5,1482900
2025-11-19,1189.5,1214,1160,1182,4986500
2025-11-20,1196,1235.5,1189,1213,2071300
2025-11-21,1212,1232,1207.5,1223,2017300
2025-11-25,1233,1238,1214,1230.5,1439000
2025-11-26,1228.5,1258,1225,1256.5,1410000
2025-11-27,1256,1256,1227,1236,1377700
2025-11-28,1236,1244,1229,1235.5,1286100
2025-12-01,1235.5,1237.5,1205,1207,1025200
2025-12-02,1215,1221,1206,1213,758100
2025-12-03,1210,1220.5,1207,1216.5,1179800
2025-12-04,1208.5,1214,1193,1199,1379000