Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1999-04-06,1467.84,1467.84,1438.49,1462.81,456621
1999-04-07,1462.81,1462.81,1439.33,1459.47,295672
1999-04-08,1442.7,1457.78,1438.49,1457.78,335013
1999-04-09,1451.06,1456.11,1435.13,1446.03,428006
1999-04-12,1449.4,1454.41,1430.12,1430.12,233674
1999-04-13,1417.5,1427.58,1417.5,1425.9,335013
1999-04-14,1392.36,1425.07,1392.36,1398.22,382701
1999-04-15,1387.32,1407.45,1385.64,1388.17,170487
1999-04-16,1400.75,1400.75,1373.07,1375.59,231291
1999-04-19,1407.45,1425.07,1375.59,1417.5,342168
1999-04-20,1392.36,1394.03,1372.24,1372.24,267059
1999-04-21,1372.24,1372.24,1346.22,1346.22,258710
1999-04-22,1350.43,1357.96,1341.19,1345.38,174061
1999-04-23,1367.18,1367.18,1342.03,1347.06,357665
1999-04-26,1362.15,1388.17,1358.81,1377.26,387471
1999-04-27,1388.17,1391.51,1364.69,1386.49,323090
1999-04-28,1387.32,1392.36,1372.24,1372.24,386283
1999-04-30,1392.36,1416.67,1379.78,1400.75,360052
1999-05-06,1442.7,1449.4,1417.5,1448.56,559152
1999-05-07,1467.84,1467.84,1454.41,1459.47,646185
1999-05-10,1463.66,1473.72,1451.9,1455.28,895358
1999-05-11,1455.28,1456.11,1430.12,1442.7,363628
1999-05-12,1454.41,1459.47,1442.7,1458.64,295672
1999-05-13,1467.84,1493,1467.84,1482.11,958546
1999-05-14,1496.36,1518.17,1493.86,1506.42,752292
1999-05-17,1508.11,1508.11,1480.43,1487.98,247983
1999-05-18,1502.22,1568.5,1501.38,1560.11,1115921
1999-05-19,1552.57,1552.57,1505.59,1530.75,699833
1999-05-20,1530.75,1536.63,1522.35,1526.57,379127
1999-05-21,1543.33,1597.85,1543.33,1576.03,1249448
1999-05-24,1576.03,1576.03,1562.63,1565.16,199102
1999-05-25,1551.72,1560.11,1541.66,1560.11,351704
1999-05-26,1545.85,1545.85,1509.8,1518.17,330245
1999-05-27,1521.52,1521.52,1482.94,1494.7,119221
1999-05-28,1492.18,1492.18,1469.53,1484.62,323090
1999-05-31,1497.21,1501.38,1476.23,1501.38,251558
1999-06-01,1504.77,1516.51,1493,1516.51,259904
1999-06-02,1508.95,1526.57,1489.65,1526.57,536500
1999-06-03,1526.57,1526.57,1493,1524.87,104913
1999-06-04,1499.72,1508.95,1488.81,1504.77,308784
1999-06-07,1494.7,1516.51,1494.7,1513.98,188369
1999-06-08,1518.17,1518.17,1509.8,1518.17,118031
1999-06-09,1518.17,1525.73,1509.8,1524.87,402971
1999-06-10,1543.33,1560.96,1534.94,1560.96,784484
1999-06-11,1549.21,1554.24,1534.94,1554.24,507888
1999-06-14,1554.24,1554.24,1531.6,1536.63,194334
1999-06-15,1541.66,1558.43,1533.27,1558.43,360052
1999-06-16,1560.96,1560.96,1550.06,1560.11,1052731
1999-06-17,1568.5,1568.5,1556.74,1560.11,486425
1999-06-18,1576.88,1585.28,1564.32,1571.86,586573
1999-06-21,1581.09,1591.15,1569.33,1582.76,813094
1999-06-22,1633.08,1634.76,1618.82,1633.93,604455
1999-06-23,1635.6,1727.86,1635.6,1723.67,1119495
1999-06-24,1694.33,1694.33,1669.99,1673.36,348129
1999-06-25,1648.18,1664.96,1618.82,1635.6,313554
1999-06-28,1635.6,1661.59,1635.6,1643.15,83455.1
1999-06-29,1666.62,1666.62,1643.98,1647.36,208639
1999-06-30,1669.16,1669.16,1648.18,1648.18,286134
1999-07-01,1669.16,1669.16,1648.18,1650.68,456621
1999-07-02,1667.47,1690.13,1667.47,1681.74,541270
1999-07-05,1685.92,1694.33,1673.36,1677.55,369589
1999-07-06,1685.92,1727.86,1677.55,1694.33,668837
1999-07-07,1685.92,1702.69,1681.74,1694.33,428006
1999-07-08,1690.13,1698.52,1681.74,1685.92,271828
1999-07-09,1677.55,1690.13,1652.38,1690.13,360052
1999-07-12,1690.13,1702.69,1681.74,1702.69,275402
1999-07-13,1719.48,1719.48,1681.74,1698.52,348129
1999-07-14,1698.52,1740.42,1694.33,1740.42,517424
1999-07-15,1740.42,1744.64,1685.92,1719.48,127566
1999-07-16,1653.2,1702.69,1635.6,1702.69,258710
1999-07-19,1694.33,1694.33,1635.6,1636.45,219367
1999-07-21,1656.57,1672.49,1656.57,1672.49,406548
1999-07-22,1673.36,1673.36,1618.82,1618.82,280171
1999-07-23,1618.82,1618.82,1552.57,1553.42,487619
1999-07-26,1581.09,1581.09,1559.27,1559.27,177643
1999-07-27,1576.88,1581.09,1509.8,1510.63,278979
1999-07-28,1535.78,1566.82,1535.78,1566,162143
1999-07-29,1576.88,1610.43,1576.88,1610.43,454237
1999-07-30,1610.43,1635.6,1602.06,1627.22,209832
1999-08-02,1627.22,1627.22,1594.49,1602.06,175256
1999-08-03,1627.22,1631.41,1610.43,1615.48,83455.1
1999-08-04,1586.1,1593.66,1555.08,1563.47,270633
1999-08-05,1588.62,1591.98,1576.03,1576.03,121606
1999-08-06,1576.88,1593.66,1568.5,1593.66,109685
1999-08-09,1593.66,1610.43,1589.48,1593.66,102532
1999-08-10,1568.5,1610.43,1568.5,1602.06,188369
1999-08-11,1602.06,1614.64,1602.06,1602.06,119221
1999-08-12,1658.25,1761.41,1657.43,1677.55,621146
1999-08-13,1643.98,1660.76,1631.41,1660.76,313554
1999-08-16,1677.55,1677.55,1655.74,1676.71,143065
1999-08-17,1657.43,1676.71,1623.03,1655.74,180026
1999-08-18,1630.54,1649.86,1602.06,1618.82,462583
1999-08-19,1643.98,1769.81,1643.98,1761.41,906089
1999-08-20,1761.41,1845.28,1727.86,1794.99,606839
1999-08-23,1744.64,1744.64,1676.71,1702.69,132335
1999-08-24,1652.38,1676.71,1644.84,1656.57,312362
1999-08-25,1635.6,1660.76,1632.24,1655.74,293286
1999-08-26,1660.76,1677.55,1637.27,1643.98,339782
1999-08-27,1667.47,1668.31,1639.8,1639.8,79878.5
1999-08-30,1669.16,1711.09,1666.62,1702.69,244405
1999-08-31,1677.55,1681.74,1645.65,1645.65,331437
1999-09-01,1648.18,1672.49,1648.18,1671.66,300442
1999-09-02,1648.18,1681.74,1648.18,1664.96,273019
1999-09-03,1677.55,1702.69,1664.96,1702.69,275402
1999-09-06,1736.24,1736.24,1677.55,1715.28,278979
1999-09-07,1677.55,1677.55,1636.45,1656.57,510269
1999-09-08,1711.09,1736.24,1677.55,1719.48,1622612
1999-09-09,1753.03,1778.19,1736.24,1748.83,790444
1999-09-10,1748.83,1857.86,1748.83,1849.5,1840790
1999-09-13,1849.5,1924.98,1845.28,1904.02,1009811
1999-09-14,1887.23,1887.23,1727.86,1757.22,1021734
1999-09-16,1744.64,1744.64,1706.89,1727.86,507888
1999-09-17,1727.86,1727.86,1698.52,1715.28,650951
1999-09-20,1740.42,1740.42,1702.69,1719.48,630686
1999-09-21,1753.03,1811.73,1753.03,1811.73,751100
1999-09-22,1761.41,1803.35,1761.41,1778.19,561536
1999-09-24,1719.48,1761.41,1694.33,1761.41,349321
1999-09-27,1757.22,1832.71,1757.22,1815.93,232483
1999-09-28,1836.9,1862.08,1811.73,1841.11,560343
1999-09-29,1836.9,1836.9,1774,1774,373165
1999-09-30,1841.11,1887.23,1836.9,1874.66,536500
1999-10-01,1887.23,1941.74,1820.12,1916.59,513848
1999-10-04,1916.59,1916.59,1811.73,1883.03,203869
1999-10-05,1883.03,1883.03,1803.35,1803.35,208639
1999-10-06,1790.76,1874.66,1778.19,1828.52,594919
1999-10-07,1862.08,1874.66,1815.93,1836.9,357665
1999-10-08,1870.45,1870.45,1761.41,1815.93,253941
1999-10-12,1849.5,1891.43,1849.5,1878.85,416085
1999-10-13,1878.85,1904.02,1870.45,1891.43,363628
1999-10-14,1828.52,1878.85,1811.73,1849.5,261096
1999-10-15,1878.85,1878.85,1778.19,1794.99,575843
1999-10-18,1794.99,1803.35,1740.42,1782.37,233674
1999-10-19,1807.56,1820.12,1757.22,1790.76,261096
1999-10-20,1857.86,1862.08,1828.52,1828.52,317131
1999-10-21,1862.08,1878.85,1836.9,1836.9,648568
1999-10-22,1841.11,1841.11,1828.52,1832.71,164529
1999-10-25,1845.28,1845.28,1803.35,1811.73,464964
1999-10-26,1794.99,1794.99,1740.42,1765.61,551998
1999-10-27,1711.09,1711.09,1636.45,1658.25,664069
1999-10-28,1673.36,1740.42,1671.66,1740.42,406548
1999-10-29,1740.42,1748.83,1677.55,1711.09,466161
1999-11-01,1719.48,1719.48,1643.98,1660.76,399394
1999-11-02,1694.33,1732.06,1694.33,1732.06,647377
1999-11-04,1723.67,1744.64,1711.09,1715.28,511462
1999-11-05,1719.48,1803.35,1719.48,1803.35,488813
1999-11-08,1828.52,1828.52,1706.89,1706.89,295672
1999-11-09,1761.41,1799.17,1761.41,1774,314745
1999-11-10,1803.35,1828.52,1799.17,1815.93,472118
1999-11-11,1803.35,1811.73,1736.24,1803.35,398200
1999-11-12,1803.35,1828.52,1790.76,1815.93,323090
1999-11-15,1820.12,1849.5,1820.12,1836.9,416085
1999-11-16,1853.69,1878.85,1811.73,1845.28,619954
1999-11-17,1912.4,1920.78,1895.63,1895.63,361242
1999-11-18,1912.4,2013.05,1912.4,2013.05,503115
1999-11-19,2013.05,2096.91,2004.65,2096.91,543654
1999-11-22,2134.67,2264.68,2130.47,2159.84,364817
1999-11-24,2025.63,2059.17,1924.98,1933.36,894168
1999-11-25,2000.46,2075.94,1945.94,2025.63,236060
1999-11-26,1992.07,2004.65,1954.32,1962.72,251558
1999-11-29,1954.32,1958.54,1887.23,1895.63,394627
1999-11-30,1924.98,1941.74,1878.85,1878.85,180026
1999-12-01,1891.43,2029.81,1891.43,1979.5,295672
1999-12-02,2021.42,2054.99,1878.85,1954.32,329053
1999-12-03,1920.78,1992.07,1912.4,1920.78,122797
1999-12-06,1929.18,1966.9,1908.21,1937.56,137105
1999-12-07,1933.36,1933.36,1857.86,1883.03,498349
1999-12-08,1916.59,1916.59,1853.69,1878.85,321898
1999-12-09,1866.26,1866.26,1794.99,1824.32,340975
1999-12-10,1828.52,1878.85,1828.52,1866.26,531731
1999-12-13,1799.17,1845.28,1799.17,1824.32,194334
1999-12-14,1761.41,1803.35,1761.41,1790.76,273019
1999-12-15,1790.76,1803.35,1765.61,1769.81,383895
1999-12-16,1761.41,1761.41,1694.33,1719.48,522194
1999-12-17,1719.48,1744.64,1706.89,1715.28,305206
1999-12-20,1719.48,1753.03,1719.48,1727.86,193139
1999-12-21,1828.52,1853.69,1815.93,1849.5,197909
1999-12-22,1845.28,1849.5,1774,1790.76,83455.1
1999-12-24,1740.42,1803.35,1677.55,1685.92,234867
1999-12-27,1677.55,1761.41,1677.55,1761.41,123989
1999-12-28,1757.22,1757.22,1711.09,1723.67,41728
1999-12-29,1786.58,1811.73,1744.64,1769.81,104913
1999-12-30,1769.81,1786.58,1769.81,1778.19,11922
2000-01-04,1820.12,1820.12,1753.03,1761.41,72725.3
2000-01-05,1681.74,1744.64,1681.74,1744.64,151413
2000-01-06,1744.64,1794.99,1719.48,1794.99,320707
2000-01-07,1702.69,1727.86,1694.33,1694.33,139489
2000-01-11,1719.48,1723.67,1627.22,1675.87,644992
2000-01-12,1635.6,1681.74,1631.41,1677.55,314745
2000-01-13,1711.09,1719.48,1660.76,1669.16,209832
2000-01-14,1711.09,1711.09,1619.67,1635.6,377935
2000-01-17,1685.92,1685.92,1643.98,1677.55,209832
2000-01-18,1677.55,1698.52,1619.67,1627.22,325477
2000-01-19,1628.06,1651.54,1628.06,1628.06,261096
2000-01-20,1628.89,1628.89,1569.33,1602.06,259904
2000-01-21,1585.28,1593.66,1581.93,1593.66,219367
2000-01-24,1581.09,1585.28,1526.57,1576.03,300442
2000-01-25,1550.86,1633.93,1550.86,1607.92,306402
2000-01-26,1608.75,1608.75,1560.11,1573.53,180026
2000-01-27,1552.57,1577.73,1518.17,1534.94,343360
2000-01-28,1544.18,1544.18,1519,1534.11,219367
2000-01-31,1513.15,1534.94,1484.62,1528.25,363628
2000-02-01,1528.25,1528.25,1451.06,1487.98,346935
2000-02-02,1508.11,1508.11,1400.75,1408.31,765409
2000-02-03,1415.84,1451.06,1409.13,1447.72,717716
2000-02-04,1459.47,1459.47,1425.9,1425.9,544844
2000-02-07,1425.9,1461.98,1411.65,1419.21,312362
2000-02-08,1425.9,1462.81,1425.9,1458.64,463777
2000-02-09,1483.79,1637.27,1482.94,1580.26,814288
2000-02-10,1510.63,1542.5,1510.63,1523.2,407742
2000-02-14,1472.88,1474.56,1400.75,1413.33,658104
2000-02-15,1430.93,1449.4,1425.9,1442.7,468543
2000-02-16,1444.35,1460.3,1425.07,1446.88,888205
2000-02-17,1522.35,1551.72,1502.22,1551.72,484043
2000-02-18,1450.24,1450.24,1357.96,1367.18,969277
2000-02-21,1367.18,1367.18,1291.69,1291.69,450660
2000-02-22,1304.28,1348.74,1304.28,1341.19,472118
2000-02-23,1391.51,1391.51,1337.84,1357.96,224140
2000-02-24,1355.43,1383.98,1351.26,1363.86,293286
2000-02-25,1389,1425.07,1387.32,1413.33,92992.7
2000-02-28,1425.07,1467.84,1413.33,1430.12,151413
2000-02-29,1430.12,1451.06,1430.12,1451.06,698643
2000-03-01,1467.84,1467.84,1400.75,1425.9,292093
2000-03-02,1400.75,1467.84,1400.75,1442.7,348129
2000-03-03,1443.52,1453.59,1363.02,1363.02,371972
2000-03-06,1376.42,1376.42,1322.73,1367.18,579418
2000-03-07,1342.03,1367.18,1300.08,1342.03,308784
2000-03-08,1342.03,1342.03,1287.51,1295.9,346935
2000-03-09,1295.9,1342.03,1291.69,1310.98,294477
2000-03-10,1310.98,1312.67,1300.08,1306.8,697449
2000-03-13,1301.76,1305.98,1216.22,1216.22,741563
2000-03-14,1214.54,1216.22,1191.06,1209.52,263479
2000-03-15,1226.26,1305.98,1216.22,1304.28,424433
2000-03-16,1329.45,1383.98,1321.05,1369.71,779712
2000-03-17,1445.19,1459.47,1417.5,1421.73,735601
2000-03-21,1421.73,1442.7,1421.73,1434.3,327861
2000-03-22,1459.47,1467.84,1358.81,1383.98,476889
2000-03-23,1459.47,1459.47,1350.43,1350.43,288516
2000-03-24,1367.18,1576.88,1367.18,1467.84,516230
2000-03-27,1526.57,1593.66,1518.17,1576.88,629494
2000-03-28,1572.68,1572.68,1480.43,1480.43,296863
2000-03-29,1581.09,1610.43,1572.68,1603.75,466161
2000-03-30,1628.89,1628.89,1581.93,1597.85,349321
2000-03-31,1623.03,1685.92,1602.06,1602.06,735601
2000-04-03,1610.43,1626.37,1602.9,1614.64,436353
2000-04-04,1642.31,1660.76,1611.27,1614.64,275402
2000-04-05,1623.03,1659.08,1616.3,1618.82,224140
2000-04-06,1593.66,1593.66,1570.18,1585.28,659300
2000-04-07,1585.28,1655.74,1568.5,1618.82,745137
2000-04-10,1568.5,1643.98,1555.91,1627.22,721296
2000-04-11,1572.68,1602.06,1560.11,1602.06,466161
2000-04-12,1602.06,1654.9,1543.33,1654.9,461390
2000-04-13,1579.4,1618.82,1577.73,1601.22,338589
2000-04-14,1625.53,1702.69,1621.35,1677.55,1011005
2000-04-17,1568.5,1643.98,1568.5,1610.43,340975
2000-04-18,1677.55,1677.55,1618.82,1648.18,443504
2000-04-19,1673.36,1719.48,1669.16,1719.48,292093
2000-04-20,1853.69,1870.45,1828.52,1836.9,615186
2000-04-21,1836.9,1874.66,1803.35,1807.56,454237
2000-04-24,1841.11,1962.72,1836.9,1862.08,1195800
2000-04-25,1794.99,1857.86,1786.58,1853.69,354090
2000-04-26,1820.12,1820.12,1757.22,1820.12,320707
2000-04-27,1820.12,1828.52,1748.83,1761.41,332631
2000-04-28,1765.61,1815.93,1723.67,1753.03,364817
2000-05-01,1685.92,1769.81,1685.92,1769.81,473312
2000-05-02,1761.41,1778.19,1744.64,1753.03,251558
2000-05-08,1694.33,1702.69,1681.74,1690.13,346935
2000-05-09,1685.92,1732.06,1685.92,1698.52,170487
2000-05-10,1647.36,1677.55,1647.36,1677.55,338589
2000-05-11,1672.49,1672.49,1606.23,1635.6,290903
2000-05-12,1638.12,1638.12,1623.86,1631.41,323090
2000-05-15,1606.23,1627.22,1606.23,1623.03,182410
2000-05-16,1614.64,1648.18,1613.79,1627.22,250366
2000-05-17,1628.06,1676.71,1614.64,1675.87,604455
2000-05-18,1685.92,1727.86,1654.05,1702.69,373165
2000-05-19,1677.55,1677.55,1643.98,1669.16,268248
2000-05-22,1685.92,1803.35,1667.47,1778.19,553192
2000-05-23,1774,1774,1702.69,1740.42,306402
2000-05-24,1673.36,1715.28,1670.83,1694.33,318324
2000-05-25,1719.48,1719.48,1677.55,1715.28,561536
2000-05-26,1715.28,1715.28,1674.18,1674.18,216983
2000-05-29,1711.09,1719.48,1653.2,1702.69,190756
2000-05-30,1736.24,1736.24,1639.8,1639.8,212213
2000-05-31,1711.09,1744.64,1681.74,1681.74,323090
2000-06-01,1715.28,1757.22,1652.38,1664.96,439930
2000-06-02,1664.96,1664.96,1610.43,1611.27,602073
2000-06-05,1602.06,1616.3,1593.66,1610.43,671222
2000-06-06,1610.43,1617.13,1597.85,1597.85,522194
2000-06-07,1623.03,1660.76,1614.64,1659.93,368395
2000-06-08,1668.31,1675.03,1635.6,1652.38,720101
2000-06-09,1652.38,1653.2,1626.37,1652.38,542461
2000-06-12,1664.96,1690.13,1631.41,1690.13,360052
2000-06-13,1702.69,1736.24,1694.33,1736.24,668837
2000-06-14,1736.24,1736.24,1660.76,1681.74,240829
2000-06-15,1715.28,1748.83,1694.33,1732.06,295672
2000-06-16,1757.22,1757.22,1719.48,1744.64,261096
2000-06-19,1740.42,1740.42,1711.09,1727.86,90607.3
2000-06-20,1748.83,1786.58,1744.64,1786.58,391048
2000-06-21,1782.37,1790.76,1761.41,1786.58,392240
2000-06-22,1786.58,1845.28,1778.19,1782.37,323090
2000-06-23,1761.41,1803.35,1761.41,1761.41,289709
2000-06-26,1761.41,1794.99,1727.86,1727.86,214600
2000-06-27,1794.99,1815.93,1794.99,1807.56,261096
2000-06-28,1807.56,1820.12,1790.76,1807.56,125183
2000-06-29,1794.99,1845.28,1761.41,1832.71,216983
2000-06-30,1832.71,1912.4,1828.52,1891.43,412509
2000-07-03,1904.02,1979.5,1904.02,1971.11,834554
2000-07-04,1966.9,1966.9,1878.85,1916.59,730833
2000-07-05,1929.18,1979.5,1916.59,1971.11,573457
2000-07-06,1958.54,1958.54,1899.8,1904.02,206255
2000-07-07,1887.23,1891.43,1807.56,1832.71,469735
2000-07-10,1866.26,1895.63,1857.86,1895.63,485234
2000-07-11,1929.18,1945.94,1870.45,1912.4,473312
2000-07-12,1912.4,1912.4,1887.23,1891.43,163333
2000-07-13,1887.23,1891.43,1845.28,1849.5,336205
2000-07-14,1849.5,1870.45,1841.11,1845.28,370779
2000-07-17,1799.17,1820.12,1744.64,1753.03,410125
2000-07-18,1732.06,1744.64,1706.89,1744.64,387471
2000-07-19,1719.48,1723.67,1706.89,1711.09,414893
2000-07-21,1711.09,1711.09,1685.92,1690.13,216983
2000-07-24,1723.67,1727.86,1677.55,1711.09,221753
2000-07-25,1677.55,1723.67,1660.76,1715.28,449467
2000-07-26,1757.22,1815.93,1744.64,1753.03,337398
2000-07-27,1748.83,1748.83,1694.33,1723.67,140683
2000-07-28,1753.03,1753.03,1723.67,1736.24,184794
2000-07-31,1732.06,1732.06,1673.36,1711.09,263479
2000-08-01,1744.64,1774,1719.48,1757.22,259904
2000-08-02,1723.67,1790.76,1706.89,1727.86,480466
2000-08-03,1828.52,1828.52,1736.24,1753.03,495963
2000-08-04,1790.76,1870.45,1786.58,1815.93,342168
2000-08-07,1845.28,1895.63,1836.9,1883.03,382701
2000-08-08,1924.98,1924.98,1794.99,1815.93,749906
2000-08-09,1815.93,1836.9,1757.22,1828.52,311171
2000-08-10,1828.52,1828.52,1736.24,1757.22,385086
2000-08-11,1723.67,1757.22,1694.33,1748.83,354090
2000-08-14,1748.83,1748.83,1719.48,1727.86,226520
2000-08-15,1694.33,1732.06,1673.36,1732.06,659300
2000-08-16,1727.86,1732.06,1706.89,1719.48,146644
2000-08-17,1727.86,1727.86,1702.69,1711.09,143065
2000-08-18,1727.86,1744.64,1723.67,1736.24,132335
2000-08-21,1769.81,1769.81,1727.86,1732.06,187178
2000-08-22,1736.24,1765.61,1736.24,1753.03,292093
2000-08-23,1786.58,1786.58,1769.81,1774,119221
2000-08-24,1740.42,1744.64,1711.09,1727.86,281365
2000-08-25,1702.69,1727.86,1690.13,1727.86,284941
2000-08-28,1727.86,1727.86,1694.33,1702.69,180026
2000-08-29,1677.55,1677.55,1618.82,1654.9,339782
2000-08-30,1677.55,1677.55,1659.08,1675.87,128757
2000-08-31,1675.87,1677.55,1627.22,1673.36,152604
2000-09-01,1671.66,1671.66,1617.13,1643.98,205063
2000-09-04,1568.5,1626.37,1568.5,1626.37,284941
2000-09-05,1626.37,1650.68,1626.37,1631.41,218177
2000-09-06,1631.41,1631.41,1576.88,1576.88,187178
2000-09-07,1627.22,1630.54,1602.06,1630.54,271828
2000-09-08,1631.41,1648.18,1623.03,1647.36,268248
2000-09-11,1643.98,1646.5,1627.22,1635.6,258710
2000-09-12,1635.6,1672.49,1631.41,1672.49,428006
2000-09-13,1671.66,1694.33,1643.98,1674.18,474504
2000-09-14,1660.76,1702.69,1660.76,1702.69,515041
2000-09-18,1673.36,1673.36,1620.51,1660.76,234867
2000-09-19,1651.54,1685.92,1643.98,1685.92,305206
2000-09-20,1677.55,1677.55,1660.76,1673.36,240829
2000-09-21,1658.25,1660.76,1648.18,1659.08,345742
2000-09-22,1659.08,1677.55,1654.05,1677.55,300442
2000-09-25,1677.55,1677.55,1652.38,1652.38,357665
2000-09-26,1643.98,1647.36,1630.54,1643.98,369589
2000-09-27,1635.6,1639.8,1627.22,1631.41,274211
2000-09-28,1623.03,1623.03,1610.43,1611.27,201484
2000-09-29,1677.55,1719.48,1673.36,1681.74,494773
2000-10-02,1676.71,1761.41,1676.71,1761.41,718909
2000-10-03,1761.41,1761.41,1677.55,1690.13,525770
2000-10-04,1659.93,1681.74,1659.93,1676.71,692681
2000-10-05,1673.36,1677.55,1665.79,1675.87,368395
2000-10-06,1677.55,1685.92,1675.87,1677.55,319514
2000-10-10,1676.71,1676.71,1630.54,1673.36,242021
2000-10-11,1673.36,1685.92,1665.79,1681.74,637837
2000-10-12,1649.02,1673.36,1649.02,1660.76,219367
2000-10-13,1661.59,1694.33,1652.38,1676.71,565112
2000-10-16,1761.41,1778.19,1702.69,1727.86,804748
2000-10-17,1723.67,1765.61,1711.09,1765.61,451852
2000-10-18,1811.73,1908.21,1803.35,1853.69,1627382
2000-10-19,1845.28,1853.69,1778.19,1836.9,426816
2000-10-20,1832.71,1832.71,1782.37,1824.32,439930
2000-10-23,1820.12,1887.23,1820.12,1820.12,556768
2000-10-24,1794.99,1811.73,1786.58,1803.35,461390
2000-10-25,1761.41,1790.76,1736.24,1786.58,666451
2000-10-26,1757.22,1828.52,1748.83,1811.73,675990
2000-10-27,1857.86,1878.85,1832.71,1853.69,389855
2000-10-30,1836.9,1849.5,1815.93,1815.93,400588
2000-10-31,1782.37,1803.35,1744.64,1761.41,325477
2000-11-01,1853.69,1862.08,1828.52,1849.5,284941
2000-11-02,1790.76,1824.32,1790.76,1824.32,516230
2000-11-06,1790.76,1857.86,1774,1857.86,174061
2000-11-07,1857.86,1904.02,1849.5,1870.45,361242
2000-11-08,1803.35,1828.52,1799.17,1803.35,444699
2000-11-09,1828.52,1836.9,1820.12,1828.52,123989
2000-11-10,1828.52,1845.28,1803.35,1824.32,257518
2000-11-13,1824.32,1824.32,1782.37,1782.37,94187
2000-11-14,1761.41,1778.19,1757.22,1761.41,315939
2000-11-15,1794.99,1866.26,1794.99,1836.9,445891
2000-11-16,1870.45,1908.21,1862.08,1870.45,597303
2000-11-17,1887.23,1887.23,1853.69,1857.86,188369
2000-11-20,1878.85,1895.63,1853.69,1874.66,202678
2000-11-21,1908.21,1908.21,1849.5,1878.85,250366
2000-11-22,1824.32,1878.85,1824.32,1853.69,226520
2000-11-24,1878.85,1887.23,1853.69,1887.23,90607.3
2000-11-27,1887.23,1929.18,1878.85,1883.03,220562
2000-11-28,1929.18,1929.18,1908.21,1908.21,185988
2000-11-29,1908.21,1924.98,1895.63,1908.21,195524
2000-11-30,1941.74,1987.89,1916.59,1920.78,453046
2000-12-01,1920.78,1937.56,1908.21,1908.21,369589
2000-12-04,1904.02,1904.02,1736.24,1761.41,1466435
2000-12-05,1790.76,1794.99,1748.83,1778.19,879858
2000-12-06,1778.19,1786.58,1761.41,1774,333820
2000-12-07,1753.03,1765.61,1727.86,1727.86,177643
2000-12-08,1727.86,1757.22,1706.89,1706.89,290903
2000-12-11,1706.89,1744.64,1706.89,1736.24,258710
2000-12-12,1744.64,1765.61,1736.24,1748.83,417280
2000-12-13,1761.41,1761.41,1744.64,1753.03,221753
2000-12-14,1719.48,1748.83,1715.28,1727.86,255137
2000-12-15,1719.48,1740.42,1706.89,1732.06,311171
2000-12-18,1727.86,1753.03,1702.69,1748.83,227714
2000-12-19,1719.48,1761.41,1719.48,1740.42,451852
2000-12-20,1761.41,1761.41,1727.86,1748.83,510269
2000-12-21,1715.28,1715.28,1677.55,1698.52,466161
2000-12-22,1673.36,1677.55,1632.24,1669.16,484043
2000-12-25,1685.92,1715.28,1635.6,1715.28,382701
2000-12-26,1715.28,1715.28,1673.36,1677.55,176448
2000-12-27,1643.98,1702.69,1640.62,1702.69,203869
2000-12-28,1669.16,1677.55,1643.98,1677.55,71534.1
2000-12-29,1702.69,1719.48,1669.16,1719.48,115644
2001-01-04,1753.03,1753.03,1669.16,1694.33,110877
2001-01-05,1702.69,1711.09,1685.92,1711.09,103723
2001-01-09,1643.98,1659.93,1631.41,1643.98,543654
2001-01-10,1635.6,1669.16,1635.6,1659.08,307592
2001-01-11,1669.16,1677.55,1641.47,1677.55,214600
2001-01-12,1685.92,1702.69,1652.38,1702.69,108493
2001-01-15,1727.86,1761.41,1694.33,1744.64,387471
2001-01-16,1761.41,1769.81,1719.48,1757.22,460196
2001-01-17,1761.41,1761.41,1736.24,1748.83,168103
2001-01-18,1757.22,1769.81,1711.09,1757.22,230099
2001-01-19,1761.41,1782.37,1727.86,1782.37,199102
2001-01-22,1761.41,1836.9,1761.41,1832.71,288516
2001-01-23,1799.17,1807.56,1736.24,1761.41,323090
2001-01-24,1736.24,1744.64,1719.48,1727.86,200293
2001-01-25,1711.09,1711.09,1660.76,1681.74,282559
2001-01-26,1715.28,1723.67,1694.33,1715.28,169296
2001-01-29,1715.28,1778.19,1711.09,1778.19,196716
2001-01-30,1761.41,1761.41,1732.06,1761.41,267059
2001-01-31,1719.48,1727.86,1677.55,1690.13,283748
2001-02-01,1677.55,1698.52,1672.49,1690.13,232483
2001-02-02,1674.18,1674.18,1652.38,1669.16,253941
2001-02-05,1645.65,1677.55,1623.86,1676.71,371972
2001-02-06,1681.74,1694.33,1677.55,1685.92,262289
2001-02-07,1694.33,1711.09,1681.74,1711.09,171681
2001-02-08,1719.48,1769.81,1719.48,1761.41,534115
2001-02-09,1757.22,1811.73,1753.03,1811.73,624724
2001-02-13,1778.19,1828.52,1774,1778.19,431585
2001-02-14,1799.17,1803.35,1765.61,1778.19,221753
2001-02-15,1786.58,1807.56,1753.03,1807.56,120414
2001-02-16,1807.56,1824.32,1769.81,1769.81,213409
2001-02-19,1740.42,1774,1715.28,1761.41,180026
2001-02-20,1782.37,1794.99,1748.83,1786.58,163333
2001-02-21,1794.99,1803.35,1702.69,1715.28,442315
2001-02-22,1681.74,1681.74,1627.22,1638.97,386283
2001-02-23,1613.79,1638.97,1538.29,1564.32,835748
2001-02-26,1573.53,1634.76,1573.53,1618.82,406548
2001-02-27,1603.75,1634.76,1593.66,1605.39,695066
2001-02-28,1555.08,1559.27,1509.8,1526.57,660494
2001-03-01,1451.06,1455.28,1434.3,1450.24,839321
2001-03-02,1475.41,1475.41,1446.88,1451.06,703409
2001-03-05,1451.9,1544.18,1451.9,1542.5,637837
2001-03-06,1602.06,1618.82,1576.88,1597.85,673604
2001-03-07,1551.72,1606.23,1551.72,1605.39,332631
2001-03-08,1580.26,1652.38,1580.26,1652.38,369589
2001-03-09,1627.22,1637.27,1597.85,1629.72,453046
2001-03-12,1529.09,1535.78,1501.38,1521.52,543654
2001-03-13,1484.62,1512.3,1472.04,1494.7,401780
2001-03-14,1545.04,1545.04,1493,1505.59,376741
2001-03-15,1472.04,1551.72,1451.06,1551.72,608033
2001-03-16,1501.38,1517.34,1459.47,1459.47,584190
2001-03-19,1484.62,1493.86,1426.75,1436.82,574650
2001-03-21,1417.5,1448.56,1400.75,1413.33,634261
2001-03-22,1404.1,1404.94,1372.24,1381.46,983582
2001-03-23,1400.75,1465.31,1397.39,1452.74,636645
2001-03-26,1553.42,1635.6,1487.98,1635.6,1127841
2001-03-27,1635.6,1648.18,1602.06,1643.98,491194
2001-03-28,1643.98,1643.98,1606.23,1623.03,406548
2001-03-29,1635.6,1655.74,1610.43,1637.27,585381
2001-03-30,1619.67,1623.86,1576.88,1589.48,548423
2001-04-02,1593.66,1634.76,1564.32,1634.76,472118
2001-04-03,1632.24,1632.24,1604.57,1624.68,305206
2001-04-04,1625.53,1649.02,1615.48,1616.3,306402
2001-04-05,1606.23,1648.18,1597.85,1635.6,386283
2001-04-06,1685.92,1757.22,1685.92,1748.83,748715
2001-04-09,1715.28,1715.28,1661.59,1677.55,344554
2001-04-10,1676.71,1677.55,1636.45,1653.2,214600
2001-04-11,1653.2,1673.36,1646.5,1646.5,293286
2001-04-12,1671.66,1698.52,1645.65,1669.16,236060
2001-04-13,1694.33,1740.42,1676.71,1711.09,453046
2001-04-16,1690.13,1744.64,1690.13,1744.64,221753
2001-04-17,1719.48,1736.24,1685.92,1736.24,245596
2001-04-18,1702.69,1706.89,1652.38,1676.71,590149
2001-04-19,1676.71,1676.71,1631.41,1631.41,436353
2001-04-20,1643.98,1711.09,1624.68,1624.68,419663
2001-04-23,1624.68,1627.22,1579.4,1592.82,507888
2001-04-24,1576.88,1585.28,1551.72,1585.28,728446
2001-04-25,1560.11,1601.22,1560.11,1601.22,361242
2001-04-26,1593.66,1593.66,1512.3,1513.98,957353
2001-04-27,1518.17,1526.57,1458.64,1467.84,985966
2001-05-01,1484.62,1534.94,1484.62,1504.77,985966
2001-05-02,1510.63,1519.85,1493,1508.11,718909
2001-05-07,1551.72,1551.72,1508.11,1545.85,928741
2001-05-08,1545.85,1545.85,1510.63,1539.14,634261
2001-05-09,1522.35,1528.25,1509.8,1525.73,530539
2001-05-10,1531.6,1550.86,1530.75,1539.98,698643
2001-05-11,1564.32,1564.32,1509.8,1513.98,925165
2001-05-14,1513.98,1513.98,1475.41,1480.43,349321
2001-05-15,1480.43,1497.21,1458.64,1479.6,448276
2001-05-16,1468.68,1476.23,1442.7,1442.7,501925
2001-05-17,1467.84,1498.88,1451.06,1498.88,557959
2001-05-18,1513.98,1513.98,1437.67,1451.06,613994
2001-05-21,1434.3,1438.49,1402.43,1427.58,984775
2001-05-22,1416.67,1417.5,1400.75,1408.31,644992
2001-05-23,1393.19,1400.75,1375.59,1379.78,919203
2001-05-24,1379.78,1392.36,1342.87,1350.43,1038427
2001-05-25,1346.22,1367.18,1342.87,1352.12,621146
2001-05-28,1355.43,1370.55,1354.6,1366.35,443504
2001-05-29,1391.51,1392.36,1358.81,1371.38,349321
2001-05-30,1363.02,1363.02,1300.08,1325.26,580611
2001-05-31,1326.93,1348.74,1324.43,1333.63,528154
2001-06-01,1342.03,1342.03,1308.49,1322.73,643800
2001-06-04,1325.26,1325.26,1266.55,1278.29,586573
2001-06-05,1268.23,1274.92,1217.88,1273.25,2106656
2001-06-06,1323.58,1371.38,1322.73,1361.31,2386830
2001-06-07,1382.29,1382.29,1344.54,1358.81,974046
2001-06-08,1371.38,1393.19,1363.02,1388.17,2109041
2001-06-11,1463.66,1493,1433.45,1459.47,4195431
2001-06-12,1467,1467,1350.43,1358.81,1552273
2001-06-13,1367.18,1425.9,1365.52,1404.94,1351978
2001-06-14,1417.5,1446.88,1413.33,1417.5,1120690
2001-06-15,1367.18,1403.26,1363.02,1399.05,469735
2001-06-18,1401.59,1417.5,1392.36,1398.22,298057
2001-06-19,1373.07,1376.42,1337.84,1354.6,604455
2001-06-20,1358.81,1367.18,1347.06,1357.96,658104
2001-06-21,1362.15,1367.18,1352.12,1367.18,345742
2001-06-22,1392.36,1425.9,1354.6,1421.73,474504
2001-06-25,1421.73,1443.52,1421.73,1435.13,491194
2001-06-26,1435.13,1435.97,1367.18,1368.88,591342
2001-06-27,1376.42,1405.79,1364.69,1383.98,577037
2001-06-28,1399.05,1399.05,1367.18,1378.93,240829
2001-06-29,1401.59,1417.5,1368.88,1417.5,499541
2001-07-02,1417.5,1437.67,1404.94,1437.67,400588
2001-07-03,1441.84,1445.19,1375.59,1379.78,770174
2001-07-04,1404.94,1405.79,1376.42,1383.12,373165
2001-07-05,1408.31,1408.31,1363.02,1374.75,423237
2001-07-06,1321.05,1341.19,1291.69,1333.63,1391323
2001-07-09,1312.67,1312.67,1266.55,1289.19,691490
2001-07-10,1300.08,1309.32,1270.74,1304.28,850053
2001-07-11,1300.08,1300.08,1289.19,1299.24,506693
2001-07-12,1279.13,1291.69,1274.92,1291.69,375550
2001-07-13,1269.06,1283.3,1269.06,1282.49,408932
2001-07-16,1287.51,1299.24,1286.68,1291.69,405355
2001-07-17,1268.23,1291.69,1263.19,1266.55,265867
2001-07-18,1281.63,1281.63,1245.58,1264.87,321898
2001-07-19,1291.69,1291.69,1248.94,1269.06,259904
2001-07-23,1294.22,1294.22,1245.58,1253.12,216983
2001-07-24,1219.58,1233.82,1219.58,1228.81,331437
2001-07-25,1238.02,1262.34,1228.81,1254.8,637837
2001-07-26,1241.39,1242.22,1222.94,1237.16,245596
2001-07-27,1224.6,1227.96,1201.12,1207.82,309977
2001-07-30,1224.6,1224.6,1203.63,1204.48,214600
2001-07-31,1205.3,1207.82,1199.43,1202.78,484043
2001-08-01,1191.06,1216.22,1182.66,1216.22,559152
2001-08-02,1249.77,1281.63,1241.39,1241.39,1303098
2001-08-03,1358.81,1378.09,1317.7,1325.26,2247340
2001-08-06,1325.26,1333.63,1300.08,1304.28,548423
2001-08-07,1299.24,1316.87,1296.74,1306.8,294477
2001-08-08,1342.03,1342.87,1317.7,1332.8,549614
2001-08-09,1341.19,1341.19,1317.7,1329.45,872706
2001-08-10,1312.67,1315.2,1291.69,1300.08,842902
2001-08-13,1291.69,1293.37,1284.15,1293.37,652144
2001-08-14,1308.49,1321.05,1293.37,1316.87,490003
2001-08-15,1337.84,1341.19,1316.87,1331.12,325477
2001-08-16,1331.12,1331.12,1295.06,1300.08,277787
2001-08-17,1308.49,1314.37,1294.22,1294.22,207447
2001-08-20,1291.69,1291.69,1253.96,1254.8,603264
2001-08-21,1279.13,1279.13,1242.22,1254.8,1331711
2001-08-22,1253.96,1253.96,1236.34,1239.69,823825
2001-08-23,1240.55,1252.28,1217.04,1217.88,468543
2001-08-24,1217.88,1235.51,1203.63,1206.16,294477
2001-08-27,1206.16,1213.69,1195.26,1207.82,354090
2001-08-28,1205.3,1210.35,1179.32,1207,382701
2001-08-29,1191.06,1207,1186.86,1207,90607.3
2001-08-30,1182.66,1182.66,1136.54,1153.31,573457
2001-08-31,1154.99,1159.18,1136.54,1143.24,826210
2001-09-03,1157.51,1158.36,1128.13,1132.33,437547
2001-09-04,1132.33,1133.17,1090.41,1123.96,531731
2001-09-05,1140.72,1206.16,1124.81,1159.18,1169570
2001-09-06,1184.34,1184.34,1165.05,1174.3,774945
2001-09-07,1174.3,1217.04,1147.43,1207.82,1038427
2001-09-10,1170.07,1182.66,1154.14,1154.99,764213
2001-09-11,1165.88,1174.3,1156.67,1164.22,338589
2001-09-12,1080.33,1098.79,1080.33,1080.33,247983
2001-09-13,1080.33,1114.73,1080.33,1110.53,275402
2001-09-14,1082.01,1097.94,1073.6,1086.2,718909
2001-09-17,1092.06,1097.94,1082.01,1094.58,441120
2001-09-18,1090.41,1110.53,1082.01,1090.41,182410
2001-09-19,1098.79,1162.55,1098.79,1142.41,826210
2001-09-20,1159.18,1161.69,1131.48,1154.14,779712
2001-09-21,1160.01,1183.5,1135.7,1157.51,1173145
2001-09-25,1157.51,1186.86,1157.51,1166.73,548423
2001-09-26,1183.5,1188.53,1178.47,1186.86,741563
2001-09-27,1186.01,1195.26,1175.94,1193.58,369589
2001-09-28,1210.35,1249.77,1208.67,1249.77,1164799
2001-10-01,1247.24,1277.46,1237.16,1276.62,736795
2001-10-02,1276.62,1292.54,1269.91,1291.69,569881
2001-10-03,1316.87,1346.22,1309.32,1309.32,1077769
2001-10-04,1334.48,1334.48,1291.69,1315.2,432778
2001-10-05,1333.63,1340.37,1305.14,1337.84,525770
2001-10-09,1337.84,1337.84,1303.45,1304.28,404163
2001-10-10,1278.29,1299.24,1276.62,1291.69,383895
2001-10-11,1283.3,1291.69,1227.96,1244.74,852439
2001-10-12,1194.41,1250.61,1194.41,1222.09,764213
2001-10-15,1253.12,1305.14,1252.28,1299.24,773753
2001-10-16,1274.1,1312.67,1274.1,1299.24,135915
2001-10-17,1291.69,1301.76,1283.3,1299.24,371972
2001-10-18,1291.69,1302.61,1275.75,1301.76,209832
2001-10-19,1201.12,1207.82,1123.12,1157.51,3021089
2001-10-22,1170.07,1181.82,1161.69,1169.24,1297139
2001-10-23,1199.43,1203.63,1165.88,1186.01,675990
2001-10-24,1181.82,1192.74,1171.75,1191.06,596110
2001-10-25,1191.06,1197.76,1140.72,1147.43,636645
2001-10-26,1090.41,1090.41,880.701,895.788,218177
2001-10-29,880.701,910.072,795.173,811.926,683144
2001-10-30,816.139,844.638,782.564,844.638,19719360
2001-10-31,827.866,833.744,811.926,813.611,5772744
2001-11-01,805.225,811.926,746.502,762.432,7869861
2001-11-02,775.873,781.732,750.705,750.705,2649118
2001-11-05,758.238,760.766,749.01,753.222,1565387
2001-11-06,761.589,763.284,728.044,737.283,1895632
2001-11-07,739.801,743.984,706.246,722.176,1374632
2001-11-08,713.799,759.081,712.947,754.055,2062544
2001-11-09,759.081,771.67,750.705,765.812,2094735
2001-11-12,750.705,750.705,725.536,727.202,1472393
2001-11-13,725.536,727.202,713.799,716.317,881051
2001-11-14,724.694,726.398,684.438,686.113,1942129
2001-11-15,686.113,729.729,679.412,723.851,1744221
2001-11-16,729.729,773.345,729.729,773.345,3276226
2001-11-19,781.732,790.118,767.477,774.188,2551355
2001-11-20,782.564,790.118,778.371,782.564,1844368
2001-11-21,776.696,791.783,776.696,783.407,1281640
2001-11-22,778.371,787.629,769.985,774.188,896551
2001-11-26,775.021,780.056,753.222,753.222,857207
2001-11-27,754.898,775.873,750.705,756.553,852439
2001-11-28,754.055,754.055,730.582,730.582,687912
2001-11-29,722.176,726.398,714.622,717.992,480466
2001-11-30,743.151,756.553,734.745,744.846,989546
2001-12-03,744.846,744.846,702.876,712.947,561536
2001-12-04,721.353,721.353,693.666,703.728,522194
2001-12-05,703.728,703.728,684.438,691.981,592534
2001-12-06,700.368,759.081,694.489,726.398,4175164
2001-12-07,712.947,714.622,700.368,704.561,1884902
2001-12-10,697.017,702.043,687.798,687.798,613994
2001-12-11,671.026,684.438,666.813,679.412,618764
2001-12-12,671.026,672.691,648.375,659.279,1387747
2001-12-13,660.954,671.026,654.234,662.61,1224412
2001-12-14,654.234,666.813,647.532,665.98,959738
2001-12-17,663.472,663.472,629.065,641.664,879858
2001-12-18,624.892,627.38,588.819,598.89,1146919
2001-12-19,587.134,598.89,573.722,594.687,1275678
2001-12-20,582.931,587.986,576.23,584.616,988349
2001-12-21,587.134,599.723,561.133,577.063,1486700
2001-12-25,585.478,585.478,566.178,574.564,413699
2001-12-26,581.275,581.275,564.513,577.063,474504
2001-12-27,579.58,579.58,559.457,574.564,799983
2001-12-28,581.275,592.17,577.063,587.986,817864
2002-01-04,591.327,593.845,585.478,588.819,301632
2002-01-07,595.51,613.145,587.134,609.794,1114726
2002-01-08,603.916,616.496,600.556,608.942,1150493
2002-01-09,608.109,608.942,559.457,561.965,3589782
2002-01-10,561.965,561.965,521.71,527.598,4177547
2002-01-11,535.984,536.817,520.044,530.125,1288792
2002-01-15,544.35,544.35,524.237,532.623,1053925
2002-01-16,533.446,546.878,531.781,536.817,1554657
2002-01-17,528.421,528.421,507.435,523.375,1456897
2002-01-18,531.781,535.984,524.237,535.131,733215
2002-01-21,543.508,555.255,540.177,550.229,1192220
2002-01-22,548.573,551.071,534.279,536.817,385086
2002-01-23,545.193,546.878,536.817,546.878,777328
2002-01-24,544.35,551.914,542.675,546.065,981199
2002-01-25,560.28,575.407,553.589,567.853,2218724
2002-01-28,576.23,582.931,570.361,582.098,946622
2002-01-29,582.931,617.318,580.443,615.663,2832722
2002-01-30,589.652,590.504,575.407,575.407,1478356
2002-01-31,570.361,572.87,546.065,553.589,2334372
2002-02-01,553.589,561.133,522.533,522.533,1620231
2002-02-04,530.938,542.675,524.237,532.623,689103
2002-02-05,524.237,542.675,524.237,535.984,628299
2002-02-06,532.623,536.817,530.125,535.131,702219
2002-02-07,546.065,556.107,540.177,545.193,685529
2002-02-08,550.229,560.28,530.938,535.131,1081343
2002-02-12,535.131,541.833,524.237,530.938,1510545
2002-02-13,528.421,536.817,525.07,535.131,448276
2002-02-14,543.508,547.721,530.125,530.125,503115
2002-02-15,538.492,538.492,521.71,528.421,603264
2002-02-18,520.044,520.867,503.262,520.044,940663
2002-02-19,522.533,524.237,504.927,509.973,944241
2002-02-20,518.369,518.369,492.368,499.069,597303
2002-02-21,498.226,505.78,486.47,505.78,759446
2002-02-22,509.973,516.694,496.551,514.176,528154
2002-02-25,515.851,515.851,494.885,498.226,644992
2002-02-26,499.911,506.612,492.368,496.551,444699
2002-02-27,503.262,503.262,490.692,499.069,1062270
2002-02-28,501.587,522.533,499.069,521.71,1336481
2002-03-01,525.903,539.315,521.71,534.279,1251835
2002-03-04,584.616,599.723,569.529,591.327,5485416
2002-03-05,599.723,639.989,597.195,614.801,10991099
2002-03-06,612.293,624.892,591.327,591.327,5093173
2002-03-07,608.109,619.856,593.845,613.145,1473588
2002-03-08,622.384,687.798,616.496,683.595,4401684
2002-03-11,689.483,709.616,687.798,697.869,2554933
2002-03-12,681.077,691.149,659.279,659.279,1574927
2002-03-13,654.234,658.436,623.216,623.216,1913517
2002-03-14,623.216,633.248,616.496,633.248,1317405
2002-03-15,641.664,661.797,635.805,660.122,1282831
2002-03-18,669.331,669.331,629.065,629.917,1424705
2002-03-19,637.461,650.883,637.461,643.339,546038
2002-03-20,654.234,654.234,628.223,629.917,786866
2002-03-22,629.917,639.989,621.541,626.557,370779
2002-03-25,618.161,631.603,615.663,615.663,643800
2002-03-26,604.749,628.223,603.916,608.942,590149
2002-03-27,602.251,611.46,602.251,608.109,550806
2002-03-28,623.216,623.216,610.627,619.013,412509
2002-03-29,613.145,614.801,587.986,587.986,615186
2002-04-01,594.687,598.89,578.748,581.275,588957
2002-04-02,589.652,590.504,577.063,579.58,284941
2002-04-03,586.321,606.434,575.407,602.251,622339
2002-04-04,593.845,606.434,578.748,580.443,811904
2002-04-05,594.687,594.687,586.321,588.819,582996
2002-04-08,589.652,608.109,588.819,596.363,472118
2002-04-09,591.327,599.723,584.616,584.616,571076
2002-04-10,587.134,610.627,584.616,608.942,1040811
2002-04-11,613.145,614.801,604.749,605.601,985966
2002-04-12,603.916,620.689,587.986,593.002,1067039
2002-04-15,601.408,606.434,588.819,606.434,320707
2002-04-16,611.46,628.223,611.46,624.059,838131
2002-04-17,629.065,635.805,624.059,635.805,656912
2002-04-18,640.821,665.128,639.127,655.076,1520083
2002-04-19,650.05,658.436,648.375,655.928,1226795
2002-04-22,658.436,663.472,642.507,660.122,854824
2002-04-23,634.963,650.05,634.963,634.963,1317405
2002-04-24,634.963,641.664,628.223,637.461,931126
2002-04-25,645.857,655.076,638.304,649.188,1496236
2002-04-26,655.928,658.436,639.989,650.05,913242
2002-04-30,633.248,637.461,613.145,613.145,642606
2002-05-01,622.384,629.065,614.801,628.223,578227
2002-05-02,636.628,654.234,632.425,644.182,1195800
2002-05-07,645.857,649.188,629.065,641.664,1416357
2002-05-08,639.127,650.883,639.127,650.883,1059886
2002-05-09,659.279,676.894,654.234,667.646,1700107
2002-05-10,650.883,658.436,642.507,644.182,985966
2002-05-13,639.989,653.401,635.805,650.883,529345
2002-05-14,653.401,660.954,635.805,635.805,560343
2002-05-15,652.568,663.472,646.69,662.61,628299
2002-05-16,650.883,654.234,643.339,650.05,675990
2002-05-17,666.813,669.331,660.122,662.61,944241
2002-05-20,671.026,671.868,661.797,667.646,932318
2002-05-21,671.026,678.569,669.331,676.051,587765
2002-05-22,685.28,714.622,685.28,708.773,2391598
2002-05-23,728.887,740.623,725.536,739.801,1729915
2002-05-24,733.932,733.932,708.773,719.677,1051539
2002-05-27,728.044,747.354,725.536,738.115,808325
2002-05-28,742.318,742.318,716.317,720.51,410125
2002-05-29,722.999,729.729,717.992,717.992,475696
2002-05-30,717.14,720.51,705.413,712.114,549614
2002-05-31,714.622,729.729,708.773,708.773,554383
2002-06-03,715.475,732.257,715.475,728.887,575843
2002-06-04,722.999,732.257,708.773,712.947,523385
2002-06-05,714.622,728.887,714.622,726.398,333820
2002-06-06,723.851,724.694,691.149,700.368,827402
2002-06-07,683.595,696.184,682.753,687.798,572267
2002-06-10,704.561,711.272,691.981,694.489,338589
2002-06-11,694.489,703.728,694.489,696.184,432778
2002-06-12,696.184,696.184,688.631,689.483,331437
2002-06-13,697.869,700.368,655.076,655.928,910857
2002-06-14,639.127,645.857,624.892,630.74,3304840
2002-06-17,634.963,639.127,610.627,612.293,1287599
2002-06-18,613.988,620.689,591.327,608.109,1331711
2002-06-19,608.109,615.663,587.134,587.134,654531
2002-06-20,603.916,619.013,592.17,615.663,881051
2002-06-21,607.267,610.627,587.134,587.134,701026
2002-06-24,578.748,590.504,567.853,587.134,577037
2002-06-25,578.748,587.134,573.722,576.23,579418
2002-06-26,570.361,573.722,545.193,546.065,1155263
2002-06-27,552.746,566.178,551.071,566.178,455431
2002-06-28,554.441,561.133,553.589,556.949,784484
2002-07-01,573.722,582.931,562.798,578.748,529345
2002-07-02,578.748,578.748,557.782,568.686,621146
2002-07-03,560.28,587.134,560.28,586.321,758253
2002-07-04,584.616,585.478,572.027,572.87,418469
2002-07-05,564.513,585.478,564.513,577.915,504310
2002-07-08,590.504,590.504,572.027,581.275,411317
2002-07-09,582.931,592.17,574.564,587.134,481657
2002-07-10,578.748,593.002,561.965,564.513,727255
2002-07-11,557.782,561.133,552.746,552.746,499541
2002-07-12,562.798,569.529,556.107,567.853,1146919
2002-07-15,575.407,575.407,554.441,556.107,437547
2002-07-16,547.721,570.361,545.193,545.193,494773
2002-07-17,545.193,546.878,522.533,539.315,407742
2002-07-18,530.938,539.315,524.237,525.903,852439
2002-07-19,522.533,522.533,495.708,497.374,1498624
2002-07-22,496.551,508.298,491.535,497.374,808325
2002-07-23,504.104,509.973,495.708,508.298,450660
2002-07-24,508.298,523.375,495.708,523.375,997891
2002-07-25,530.938,530.938,511.658,517.516,773753
2002-07-26,507.435,515.851,493.2,500.744,556768
2002-07-29,507.435,510.815,500.744,500.744,763021
2002-07-30,511.658,517.516,504.927,510.815,412509
2002-07-31,518.369,520.044,507.435,519.202,333820
2002-08-01,518.369,518.369,503.262,504.927,530539
2002-08-02,503.262,507.435,494.053,494.885,387471
2002-08-05,495.708,511.658,495.708,511.658,332631
2002-08-06,507.435,509.13,499.069,503.262,757060
2002-08-07,520.044,526.755,511.658,526.755,690298
2002-08-08,535.131,558.615,535.131,557.782,1394900
2002-08-09,566.178,593.845,566.178,579.58,2684882
2002-08-12,571.184,572.027,556.107,556.949,499541
2002-08-13,551.071,566.178,551.071,556.107,337398
2002-08-14,556.107,567.853,554.441,567.853,228907
2002-08-15,584.616,586.321,578.748,582.931,565112
2002-08-16,575.407,582.931,570.361,570.361,189564
2002-08-19,566.178,571.184,551.914,554.441,876282
2002-08-20,571.184,571.184,553.589,564.513,473312
2002-08-21,547.721,567.011,547.721,561.965,309977
2002-08-22,556.107,558.615,546.065,554.441,574650
2002-08-23,548.573,560.28,548.573,549.386,423237
2002-08-26,550.229,577.063,545.193,563.651,413699
2002-08-27,563.651,570.361,554.441,561.965,424433
2002-08-28,560.28,560.28,545.193,551.914,416085
2002-08-29,551.914,552.746,526.755,531.781,616378
2002-08-30,540.177,551.071,529.263,541.833,604455
2002-09-02,541.833,542.675,529.263,535.984,282559
2002-09-03,541.019,541.833,516.694,520.867,758253
2002-09-04,528.421,528.421,502.419,507.435,557959
2002-09-05,515.851,525.07,503.262,520.044,792827
2002-09-06,503.262,509.13,495.708,502.419,523385
2002-09-09,494.053,511.658,494.053,509.973,610417
2002-09-10,524.237,525.07,511.658,514.176,370779
2002-09-11,523.375,526.755,512.5,521.71,326667
2002-09-12,513.333,522.533,495.708,511.658,193139
2002-09-13,503.262,515.008,499.911,503.262,3412138
2002-09-17,536.817,541.833,525.903,537.649,816673
2002-09-18,535.131,547.721,513.333,545.193,282559
2002-09-19,553.589,561.965,541.833,548.573,897741
2002-09-20,515.008,541.019,515.008,538.492,959738
2002-09-24,530.125,532.623,511.658,532.623,699833
2002-09-25,529.263,529.263,509.973,516.694,559152
2002-09-26,520.044,529.263,515.008,527.598,383895
2002-09-27,536.817,551.914,527.598,547.721,640223
2002-09-30,536.817,543.508,525.903,539.315,429199
2002-10-01,514.176,518.369,503.262,516.694,907282
2002-10-02,516.694,519.202,503.262,508.298,349321
2002-10-03,515.851,515.851,500.744,501.587,476889
2002-10-04,500.744,500.744,488.145,496.551,888205
2002-10-07,479.769,483.139,452.925,457.98,988349
2002-10-08,474.753,484.804,464.681,478.103,861978
2002-10-09,478.103,478.103,457.147,459.636,344554
2002-10-10,452.925,457.147,427.766,457.147,582996
2002-10-11,459.636,476.428,457.147,460.488,932318
2002-10-15,481.464,481.464,457.98,461.321,493580
2002-10-16,475.585,481.464,464.681,475.585,428006
2002-10-17,481.464,484.804,475.585,483.962,412509
2002-10-18,509.13,509.13,490.692,490.692,648568
2002-10-21,482.296,491.535,478.103,480.621,283748
2002-10-22,478.103,478.103,447.057,448.732,566306
2002-10-23,428.609,436.172,422.76,428.609,1365094
2002-10-24,429.451,430.294,411.827,415.187,801172
2002-10-25,416.039,430.294,416.039,426.101,717716
2002-10-28,418.537,419.37,405.968,415.187,281365
2002-10-29,419.37,423.573,413.512,416.039,292093
2002-10-30,411.827,423.573,410.984,419.37,578227
2002-10-31,427.766,428.609,410.984,415.187,546038
2002-11-01,413.512,417.705,405.125,406.82,327861
2002-11-05,402.608,414.354,396.749,397.562,851246
2002-11-06,401.765,409.328,399.247,404.293,737985
2002-11-07,408.486,412.669,402.608,404.293,482851
2002-11-08,396.749,398.414,384.17,384.17,749906
2002-11-11,379.967,384.17,363.184,369.053,419663
2002-11-12,362.352,364.85,353.946,355.631,563920
2002-11-13,347.264,355.631,333.842,337.173,712948
2002-11-14,337.173,337.173,322.929,322.929,1030080
2002-11-15,327.112,333.842,325.446,333.842,946622
2002-11-18,335.508,340.544,313.69,326.299,523385
2002-11-19,318.735,322.929,296.927,302.786,708180
2002-11-20,317.903,325.446,312.025,318.735,436353
2002-11-21,327.964,335.508,323.752,335.508,605648
2002-11-22,334.665,340.544,324.604,326.299,712948
2002-11-25,330.492,348.93,330.492,344.737,519809
2002-11-26,343.884,343.884,327.964,339.711,947818
2002-11-27,335.508,359.834,335.508,352.29,929935
2002-11-28,381.632,412.669,377.419,408.486,1812178
2002-11-29,400.08,414.354,385.845,401.765,830979
2002-12-02,398.414,405.968,388.343,394.221,350511
2002-12-03,406.82,407.643,394.221,396.749,519809
2002-12-04,394.221,395.916,370.748,374.941,445891
2002-12-05,383.307,392.536,370.748,384.17,662876
2002-12-06,371.58,379.967,369.886,376.606,250366
2002-12-09,379.124,390.018,372.423,379.967,333820
2002-12-10,371.58,381.632,367.387,376.606,333820
2002-12-11,376.606,380.809,363.184,364.007,294477
2002-12-12,360.676,363.184,347.264,356.473,488813
2002-12-13,349.772,349.772,327.964,333.842,2433327
2002-12-16,338.016,349.772,331.334,332.138,846476
2002-12-17,332.138,340.544,322.929,322.929,624724
2002-12-18,327.112,327.112,311.182,313.69,1059886
2002-12-19,309.516,310.349,301.12,304.471,654531
2002-12-20,309.516,314.542,305.323,309.516,654531
2002-12-24,309.516,320.421,309.516,310.349,623530
2002-12-25,314.542,322.929,313.69,320.421,299247
2002-12-26,320.421,338.878,320.421,337.173,505501
2002-12-27,341.376,342.219,332.99,342.219,374357
2002-12-30,333.842,343.042,332.99,337.173,169296
2003-01-06,339.711,343.884,333.842,334.665,191947
2003-01-07,338.878,342.219,322.076,324.604,759446
2003-01-08,324.604,324.604,312.025,314.542,579418
2003-01-09,310.349,310.349,301.12,309.516,608033
2003-01-10,313.69,313.69,302.786,308.664,708180
2003-01-14,310.349,316.208,307.812,312.025,672413
2003-01-15,324.604,351.457,318.735,344.737,3177274
2003-01-16,340.544,357.306,338.016,356.473,1282831
2003-01-17,353.123,372.423,350.615,364.85,2267607
2003-01-20,364.85,369.053,345.56,349.772,1042002
2003-01-21,353.946,371.58,353.946,364.85,976432
2003-01-22,377.419,384.17,369.053,383.307,1423511
2003-01-23,391.703,408.486,381.632,407.643,2512014
2003-01-24,403.45,410.151,394.221,406.82,927546
2003-01-27,397.562,399.247,390.018,396.749,433966
2003-01-28,393.369,393.369,373.256,376.606,879858
2003-01-29,380.809,380.809,353.946,361.519,859591
2003-01-30,362.352,364.007,353.946,354.798,591342
2003-01-31,344.737,355.631,344.737,355.631,888205
2003-02-03,347.264,372.423,346.432,370.748,536500
2003-02-04,370.748,377.419,360.676,360.676,441120
2003-02-05,352.29,366.555,352.29,361.519,473312
2003-02-06,365.702,373.256,356.473,364.85,482851
2003-02-07,366.555,370.748,349.772,356.473,475696
2003-02-10,356.473,367.387,354.798,367.387,441120
2003-02-12,369.886,382.475,367.387,381.632,690298
2003-02-13,390.018,390.861,385.012,389.195,699833
2003-02-14,393.369,415.187,390.861,403.45,2304568
2003-02-17,407.643,407.643,393.369,399.247,739178
2003-02-18,390.861,394.221,381.632,382.475,1239911
2003-02-19,390.861,390.861,369.886,389.195,1121881
2003-02-20,390.018,390.018,377.419,385.845,604455
2003-02-21,385.845,391.703,371.58,376.606,678376
2003-02-24,379.124,382.475,374.941,379.124,319514
2003-02-25,374.088,379.967,364.007,367.387,604455
2003-02-26,369.053,376.606,365.702,369.053,354090
2003-02-27,367.387,369.886,358.991,365.702,742754
2003-02-28,364.85,365.702,349.772,353.946,1539158
2003-03-03,349.772,356.473,349.772,354.798,550806
2003-03-04,358.991,363.184,352.29,353.123,695066
2003-03-05,353.946,370.748,353.123,369.053,921585
2003-03-06,369.053,374.941,369.053,372.423,1667920
2003-03-07,367.387,367.387,354.798,358.149,976432
2003-03-10,348.93,348.93,335.508,345.56,404163
2003-03-11,337.173,343.884,333.842,336.35,391048
2003-03-12,333.842,343.884,331.334,331.334,624724
2003-03-13,329.63,331.334,322.929,322.929,685529
2003-03-14,321.224,330.492,321.224,327.964,2414249
2003-03-17,331.334,331.334,318.735,320.421,363628
2003-03-18,324.604,329.63,318.735,320.421,505501
2003-03-19,318.735,321.224,310.349,318.735,605648
2003-03-20,327.112,328.807,317.903,317.903,1238720
2003-03-24,320.421,332.138,320.421,324.604,1275678
2003-03-25,322.929,332.138,318.735,332.138,1272100
2003-03-26,323.752,327.112,317.903,325.446,1343636
2003-03-27,322.929,323.752,318.735,323.752,687912
2003-03-28,322.929,327.112,320.421,325.446,520999
2003-03-31,323.752,323.752,305.323,306.156,611607
2003-04-01,306.156,308.664,296.927,308.664,668837
2003-04-02,310.349,315.385,306.989,313.69,635455
2003-04-03,322.076,323.752,314.542,316.208,1082536
2003-04-04,318.735,327.964,313.69,327.964,1289984
2003-04-07,333.842,338.878,325.446,338.878,901318
2003-04-08,335.508,347.264,333.842,347.264,1181490
2003-04-09,344.737,349.772,341.376,346.432,1553467
2003-04-10,344.737,353.946,344.737,353.946,2149577
2003-04-11,358.149,376.606,352.29,356.473,1930209
2003-04-14,352.29,364.85,350.615,353.123,1132611
2003-04-15,355.631,366.555,355.631,358.149,574650
2003-04-16,358.149,364.007,357.306,358.149,627108
2003-04-17,353.946,373.256,352.29,373.256,794017
2003-04-18,371.58,371.58,359.834,364.007,444699
2003-04-21,364.85,371.58,360.676,364.85,675990
2003-04-22,364.85,365.702,360.676,364.85,531731
2003-04-23,363.184,369.886,363.184,364.007,699833
2003-04-24,364.007,369.053,363.184,364.007,591342
2003-04-25,362.352,362.352,354.798,360.676,958546
2003-04-28,356.473,357.306,347.264,357.306,568689
2003-04-30,357.306,363.184,354.798,361.519,524577
2003-05-01,353.123,360.676,353.123,355.631,582996
2003-05-02,351.457,357.306,348.068,357.306,512656
2003-05-06,364.85,372.423,360.676,361.519,487619
2003-05-07,362.352,367.387,361.519,366.555,668837
2003-05-08,358.149,365.702,358.149,363.184,405355
2003-05-09,367.387,374.941,364.007,374.088,877476
2003-05-12,382.475,382.475,370.748,373.256,327861
2003-05-13,377.419,379.967,373.256,373.256,267059
2003-05-14,373.256,379.967,373.256,379.124,385086
2003-05-15,385.845,431.959,378.282,426.101,1882517
2003-05-16,399.247,416.039,398.414,408.486,1231565
2003-05-19,400.932,404.293,380.809,385.012,1272100
2003-05-20,389.195,406.82,385.012,404.293,823825
2003-05-21,405.125,415.187,401.765,405.968,488813
2003-05-22,402.608,404.293,382.475,386.678,715334
2003-05-23,389.195,400.08,386.678,389.195,445891
2003-05-26,385.012,392.536,385.012,387.51,571076
2003-05-27,385.012,391.703,385.012,388.343,582996
2003-05-28,396.749,405.968,393.369,395.916,633069
2003-05-29,391.703,410.151,390.861,398.414,562728
2003-05-30,394.221,405.968,392.536,398.414,587765
2003-06-02,402.608,417.705,402.608,409.328,624724
2003-06-03,409.328,419.37,409.328,412.669,579418
2003-06-04,414.354,423.573,410.984,412.669,835748
2003-06-05,416.039,417.705,413.512,416.882,680759
2003-06-06,416.882,419.37,413.512,418.537,820248
2003-06-09,422.76,445.391,421.898,437.828,996699
2003-06-10,437.828,451.269,430.294,449.574,890588
2003-06-11,449.574,473.068,447.889,459.636,1660766
2003-06-12,462.173,469.717,461.321,468.865,1198186
2003-06-13,469.717,504.927,469.717,487.312,3573092
2003-06-16,490.692,494.885,466.347,468.022,1081343
2003-06-17,468.865,473.91,452.092,454.62,1210106
2003-06-18,458.813,468.022,452.092,459.636,878668
2003-06-19,465.504,474.753,451.269,465.504,872706
2003-06-20,460.488,469.717,457.98,466.347,573457
2003-06-23,464.681,481.464,460.488,469.717,803558
2003-06-24,477.251,477.251,463.006,470.559,608033
2003-06-25,469.717,490.692,469.717,486.47,861978
2003-06-26,486.47,491.535,475.585,491.535,592534
2003-06-27,494.885,515.851,493.2,507.435,1095652
2003-06-30,503.262,515.008,500.744,513.333,872706
2003-07-01,511.658,536.817,510.815,534.279,1076576
2003-07-02,536.817,553.589,536.817,553.589,1090883
2003-07-03,587.134,587.134,511.658,529.263,1647651
2003-07-04,512.5,552.746,509.13,533.446,932318
2003-07-07,545.193,551.071,529.263,532.623,728446
2003-07-08,532.623,545.193,508.298,515.008,1583271
2003-07-09,521.71,547.721,518.369,547.721,587765
2003-07-10,553.589,561.965,528.421,557.782,1154072
2003-07-11,549.386,553.589,534.279,541.833,1412784
2003-07-14,533.446,541.833,522.533,524.237,742754
2003-07-15,521.71,528.421,503.262,510.815,1008621
2003-07-16,494.053,502.419,481.464,495.708,987160
2003-07-17,495.708,508.298,480.621,489.85,1222030
2003-07-18,481.464,503.262,478.103,484.804,1253025
2003-07-22,476.428,483.962,465.504,469.717,798790
2003-07-23,478.103,481.464,463.006,468.022,1453321
2003-07-24,468.022,483.962,465.504,483.139,1111150
2003-07-25,485.637,485.637,469.717,473.91,860785
2003-07-28,478.103,485.637,473.91,485.637,739178
2003-07-29,486.47,506.612,485.637,486.47,1080152
2003-07-30,494.885,520.867,490.692,497.374,1560619
2003-07-31,493.2,502.419,489.85,499.069,675990
2003-08-01,504.104,504.104,488.145,500.744,836941
2003-08-04,494.885,504.927,483.962,486.47,581803
2003-08-05,486.47,493.2,479.769,484.804,627108
2003-08-06,479.769,480.621,466.347,477.251,709373
2003-08-07,481.464,494.053,476.428,486.47,997891
2003-08-08,484.804,496.551,473.91,477.251,1269714
2003-08-11,468.865,494.885,467.18,491.535,648568
2003-08-12,491.535,502.419,491.535,496.551,554383
2003-08-13,509.973,524.237,503.262,524.237,1055117
2003-08-14,532.623,558.615,524.237,557.782,1985048
2003-08-15,574.564,582.931,541.019,551.071,1171954
2003-08-18,557.782,569.529,545.193,562.798,974046
2003-08-19,574.564,574.564,561.965,567.853,1095652
2003-08-20,574.564,583.783,569.529,575.407,1677456
2003-08-21,567.011,582.098,558.615,577.915,1403245
2003-08-22,582.931,592.17,571.184,587.986,925165
2003-08-25,582.931,589.652,577.915,587.986,498349
2003-08-26,586.321,587.986,573.722,582.931,461390
2003-08-27,587.134,587.134,575.407,578.748,491194
2003-08-28,570.361,578.748,557.782,568.686,500734
2003-08-29,570.361,574.564,556.949,566.178,872706
2003-09-01,557.782,585.478,557.782,584.616,963316
2003-09-02,567.853,578.748,561.965,566.178,1152879
2003-09-03,570.361,576.23,558.615,563.651,1150493
2003-09-04,561.965,567.011,548.573,549.386,1016965
2003-09-05,550.229,557.782,548.573,553.589,588957
2003-09-08,548.573,550.229,529.263,530.938,915625
2003-09-09,539.315,549.386,534.279,541.833,1391323
2003-09-10,543.508,556.949,533.446,535.984,1152879
2003-09-11,532.623,535.131,525.903,525.903,857207
2003-09-12,526.755,536.817,524.237,536.817,2944788
2003-09-16,553.589,568.686,551.914,557.782,1009811
2003-09-17,566.178,566.178,551.071,556.107,1028887
2003-09-18,551.071,570.361,546.065,565.336,752292
2003-09-19,556.949,567.853,537.649,537.649,5570064
2003-09-29,558.615,577.063,555.255,577.063,10176812
2003-09-30,577.063,581.275,570.361,571.184,1781179
2003-10-01,558.615,571.184,557.782,569.529,1018157
2003-10-02,584.616,585.478,574.564,584.616,1458087
2003-10-03,587.134,624.059,586.321,624.059,2382059
2003-10-06,624.059,632.425,612.293,617.318,1720377
2003-10-07,608.942,624.892,595.51,603.916,1454510
2003-10-08,597.195,602.251,577.915,588.819,1232757
2003-10-09,580.443,588.819,575.407,581.275,444699
2003-10-10,575.407,612.293,574.564,579.58,1063461
2003-10-14,588.819,595.51,582.931,595.51,454237
2003-10-15,596.363,596.363,579.58,588.819,777328
2003-10-16,589.652,590.504,576.23,590.504,594919
2003-10-17,582.098,591.327,557.782,562.798,1092075
2003-10-20,562.798,582.931,543.508,572.027,766598
2003-10-21,567.011,577.063,558.615,567.853,603264
2003-10-22,565.336,568.686,549.386,561.965,689103
2003-10-23,542.675,544.35,511.658,516.694,808325
2003-10-24,520.044,538.492,511.658,522.533,704603
2003-10-27,530.938,535.984,513.333,533.446,414893
2003-10-28,545.193,556.949,539.315,546.878,393435
2003-10-29,563.651,585.478,555.255,570.361,1013390
2003-10-30,568.686,568.686,556.949,557.782,239637
2003-10-31,574.564,582.098,568.686,576.23,1056308
2003-11-04,581.275,585.478,577.915,583.783,821441
2003-11-05,582.931,582.931,566.178,578.748,611607
2003-11-06,570.361,574.564,546.878,551.914,506693
2003-11-07,553.589,557.782,541.833,543.508,916819
2003-11-10,541.019,555.255,539.315,551.071,287327
2003-11-11,542.675,553.589,527.598,541.019,338589
2003-11-12,525.07,529.263,487.312,511.658,1069424
2003-11-13,520.044,520.044,500.744,500.744,536500
2003-11-14,492.368,497.374,467.18,469.717,2086390
2003-11-17,472.215,472.215,442.031,444.539,1007429
2003-11-18,432.802,439.513,426.933,437.828,1065845
2003-11-19,432.802,444.539,429.451,436.985,900128
2003-11-20,440.365,453.767,423.573,431.117,1474780
2003-11-21,422.76,446.243,422.76,442.031,1162416
2003-11-25,458.813,462.173,447.057,458.813,561536
2003-11-26,461.321,482.296,461.321,478.103,752292
2003-11-27,463.829,474.753,463.829,471.382,411317
2003-11-28,466.347,487.312,464.681,475.585,492386
2003-12-01,472.215,488.145,457.147,484.804,575843
2003-12-02,488.145,507.435,486.47,492.368,575843
2003-12-03,485.637,501.587,483.139,491.535,462583
2003-12-04,483.139,501.587,482.296,487.312,461390
2003-12-05,483.139,492.368,478.103,481.464,197909
2003-12-08,473.068,480.621,460.488,461.321,408932
2003-12-09,478.103,486.47,469.717,486.47,500734
2003-12-10,487.312,503.262,480.621,501.587,974046
2003-12-11,509.973,535.984,509.973,535.984,1375823
2003-12-12,536.817,545.193,512.5,535.984,2238992
2003-12-15,544.35,549.386,535.984,545.193,708180
2003-12-16,536.817,536.817,525.903,530.938,344554
2003-12-17,541.019,541.833,526.755,539.315,550806
2003-12-18,544.35,546.878,535.131,539.315,618764
2003-12-19,548.573,563.651,543.508,555.255,714141
2003-12-22,546.878,557.782,546.878,551.914,648568
2003-12-24,560.28,561.133,553.589,559.457,313554
2003-12-25,553.589,559.457,546.878,558.615,211022
2003-12-26,561.965,564.513,552.746,558.615,227714
2003-12-29,561.965,585.478,561.965,574.564,301632
2003-12-30,583.783,585.478,575.407,575.407,206255
2004-01-05,581.275,584.616,578.748,578.748,240829
2004-01-06,584.616,584.616,571.184,574.564,515041
2004-01-07,575.407,575.407,561.133,561.965,540076
2004-01-08,553.589,582.098,546.878,576.23,1016965
2004-01-09,582.931,582.931,572.027,575.407,618764
2004-01-13,566.178,575.407,555.255,555.255,457812
2004-01-14,547.721,553.589,545.193,553.589,634261
2004-01-15,546.878,552.746,524.237,525.07,1088500
2004-01-16,528.421,545.193,524.237,540.177,802365
2004-01-19,551.914,561.133,533.446,546.065,594919
2004-01-20,546.065,574.564,545.193,566.178,519809
2004-01-21,558.615,572.87,558.615,560.28,381509
2004-01-22,567.853,578.748,563.651,572.027,706990
2004-01-23,576.23,582.931,571.184,582.931,464964
2004-01-26,583.783,595.51,580.443,591.327,573457
2004-01-27,595.51,599.723,593.845,593.845,728446
2004-01-28,593.002,593.845,585.478,587.134,525770
2004-01-29,586.321,586.321,566.178,568.686,1112341
2004-01-30,577.063,582.931,569.529,572.87,1032464
2004-02-02,573.722,582.098,571.184,577.063,758253
2004-02-03,577.063,577.063,545.193,566.178,704603
2004-02-04,557.782,564.513,555.255,560.28,611607
2004-02-05,557.782,562.798,553.589,557.782,654531
2004-02-06,561.965,566.178,555.255,557.782,367202
2004-02-09,558.615,561.965,546.878,550.229,634261
2004-02-10,556.949,564.513,550.229,556.949,673604
2004-02-12,557.782,557.782,530.938,530.938,854824
2004-02-13,523.375,536.817,523.375,533.446,956162
2004-02-16,541.833,543.508,533.446,536.817,144259
2004-02-17,531.781,555.255,531.781,549.386,382701
2004-02-18,557.782,557.782,551.914,554.441,320707
2004-02-19,561.133,572.87,553.589,559.457,448276
2004-02-20,561.965,561.965,555.255,559.457,369589
2004-02-23,561.965,570.361,561.133,567.011,567497
2004-02-24,569.529,569.529,546.878,550.229,240829
2004-02-25,541.833,556.107,541.833,544.35,225329
2004-02-26,544.35,561.133,544.35,560.28,250366
2004-02-27,565.336,586.321,560.28,582.931,785674
2004-03-01,595.51,611.46,587.134,603.074,1528428
2004-03-02,608.942,615.663,604.749,610.627,658104
2004-03-03,619.013,624.059,603.074,613.988,988349
2004-03-04,616.496,622.384,608.109,616.496,811904
2004-03-05,616.496,616.496,598.89,603.916,643800
2004-03-08,603.916,604.749,598.89,602.251,912050
2004-03-09,602.251,615.663,598.89,611.46,1070614
2004-03-10,608.942,608.942,604.749,608.109,1165993
2004-03-11,599.723,603.916,592.17,598.89,751100
2004-03-12,599.723,602.251,587.986,592.17,3377567
2004-03-15,599.723,608.109,597.195,605.601,599687
2004-03-16,602.251,619.856,602.251,614.801,432778
2004-03-17,616.496,629.065,615.663,625.724,470930
2004-03-18,629.065,634.963,620.689,626.557,375550
2004-03-19,627.38,640.821,624.892,636.628,485234
2004-03-22,628.223,654.234,628.223,649.188,422048
2004-03-23,649.188,660.122,637.461,654.234,551998
2004-03-24,654.234,681.077,645.857,673.524,585381
2004-03-25,674.366,683.595,671.026,682.753,709373
2004-03-26,683.595,711.272,683.595,704.561,709373
2004-03-29,704.561,706.246,696.184,702.876,596110
2004-03-30,712.947,753.222,712.947,716.317,1224412
2004-03-31,717.992,725.536,715.475,717.14,422048
2004-04-01,738.115,743.984,725.536,739.801,383895
2004-04-02,738.958,738.958,722.176,722.999,531731
2004-04-05,738.115,738.115,717.992,720.51,631877
2004-04-06,728.887,728.887,717.14,719.677,854824
2004-04-07,713.799,737.283,704.561,718.815,748715
2004-04-08,735.588,758.238,720.51,754.898,747524
2004-04-09,741.476,741.476,710.429,717.14,1406824
2004-04-12,717.14,725.536,708.773,715.475,591342
2004-04-13,715.475,717.14,700.368,706.246,776135
2004-04-14,689.483,699.535,685.28,691.981,1012198
2004-04-15,691.981,691.981,654.234,659.279,897741
2004-04-16,667.646,672.691,644.182,668.488,788058
2004-04-19,676.894,676.894,634.12,650.05,432778
2004-04-20,650.883,673.524,644.182,659.279,394627
2004-04-21,658.436,708.773,655.076,680.254,560343
2004-04-22,675.209,683.595,662.61,683.595,500734
2004-04-23,691.981,691.981,658.436,667.646,541270
2004-04-26,662.61,676.894,660.122,671.868,253941
2004-04-27,672.691,684.438,672.691,681.077,193139
2004-04-28,681.91,689.483,671.868,676.894,295672
2004-04-30,656.751,665.98,655.076,663.472,392240
2004-05-06,653.401,654.234,624.059,629.065,460196
2004-05-07,612.293,670.173,612.293,648.375,495963
2004-05-10,650.05,665.128,572.87,595.51,584190
2004-05-11,587.134,642.507,574.564,629.917,548423
2004-05-12,604.749,624.892,587.134,620.689,895358
2004-05-13,619.856,619.856,605.601,608.109,473312
2004-05-14,612.293,630.74,603.916,608.109,1189841
2004-05-17,608.109,617.318,593.002,603.074,608033
2004-05-18,594.687,625.724,593.002,614.801,485234
2004-05-19,614.801,640.821,594.687,634.12,550806
2004-05-20,620.689,652.568,599.723,614.801,1024119
2004-05-21,623.216,640.821,609.794,638.304,553192
2004-05-24,646.69,669.331,639.127,668.488,839321
2004-05-25,658.436,659.279,629.065,655.076,912050
2004-05-26,671.026,689.483,668.488,679.412,1076576
2004-05-27,678.569,679.412,659.279,665.98,567497
2004-05-28,682.753,687.798,666.813,687.798,459006
2004-05-31,687.798,697.869,675.209,697.869,579418
2004-06-01,689.483,712.947,686.113,698.692,603264
2004-06-02,687.798,699.535,676.051,692.814,755868
2004-06-03,701.21,712.114,675.209,684.438,771366
2004-06-04,676.894,702.876,676.894,692.814,461390
2004-06-07,687.798,709.616,686.113,702.876,686718
2004-06-08,704.561,707.921,692.814,704.561,455431
2004-06-09,705.413,708.773,697.869,703.728,307592
2004-06-10,695.342,718.815,695.342,713.799,836941
2004-06-11,722.176,733.09,714.622,729.729,2466708
2004-06-14,725.536,751.528,722.176,741.476,501925
2004-06-15,737.283,738.115,704.561,707.921,1089692
2004-06-16,732.257,752.37,726.398,739.801,591342
2004-06-17,732.257,739.801,714.622,727.202,323090
2004-06-18,729.729,743.151,707.921,716.317,492386
2004-06-21,737.283,752.37,733.09,743.984,679566
2004-06-22,743.984,748.167,733.09,748.167,398200
2004-06-23,751.528,763.284,743.151,754.898,464964
2004-06-24,760.766,763.284,726.398,739.801,693872
2004-06-25,746.502,746.502,732.257,737.283,517424
2004-06-28,737.283,743.984,734.745,740.623,315939
2004-06-29,733.09,738.115,727.202,733.932,636645
2004-06-30,738.115,748.167,729.729,743.151,385086
2004-07-01,751.528,754.898,733.932,738.958,369589
2004-07-02,728.044,733.09,719.677,724.694,275402
2004-07-05,707.921,717.14,700.368,704.561,469735
2004-07-06,697.017,704.561,689.483,689.483,395816
2004-07-07,689.483,698.692,676.051,689.483,523385
2004-07-08,690.316,695.342,676.051,681.077,354090
2004-07-09,673.524,697.017,673.524,680.254,933511
2004-07-12,688.631,688.631,676.894,680.254,408932
2004-07-13,679.412,683.595,673.524,675.209,475696
2004-07-14,691.981,700.368,674.366,674.366,449467
2004-07-15,683.595,693.666,675.209,683.595,389855
2004-07-16,679.412,696.184,676.051,683.595,283748
2004-07-20,678.569,693.666,671.026,685.28,428006
2004-07-21,689.483,697.017,681.91,697.017,368395
2004-07-22,680.254,691.981,677.727,682.753,369589
2004-07-23,680.254,686.926,675.209,677.727,426816
2004-07-26,660.954,671.026,660.954,666.813,362437
2004-07-27,658.436,670.173,640.821,649.188,360052
2004-07-28,665.98,679.412,659.279,668.488,634261
2004-07-29,676.894,676.894,632.425,646.69,667644
2004-07-30,658.436,669.331,650.05,669.331,490003
2004-08-02,676.894,680.254,655.928,659.279,547228
2004-08-03,662.61,676.894,652.568,660.122,350511
2004-08-04,643.339,648.375,628.223,640.821,469735
2004-08-05,649.188,660.954,634.12,650.05,330245
2004-08-06,633.248,653.401,633.248,646.69,199102
2004-08-09,629.917,653.401,629.917,651.706,273019
2004-08-10,652.568,667.646,650.883,660.122,405355
2004-08-11,660.122,662.61,648.375,659.279,491194
2004-08-12,658.436,672.691,656.751,668.488,517424
2004-08-13,651.706,658.436,639.989,650.05,1250641
2004-08-16,641.664,645.857,608.942,634.963,1312637
2004-08-17,626.557,636.628,620.689,626.557,602073
2004-08-18,634.963,648.375,630.74,643.339,644992
2004-08-19,651.706,652.568,634.963,639.989,400588
2004-08-20,635.805,651.706,633.248,642.507,211022
2004-08-23,634.12,650.05,629.917,635.805,504310
2004-08-24,629.917,634.963,624.892,632.425,355281
2004-08-25,636.628,650.05,626.557,647.532,580611
2004-08-26,650.883,655.076,641.664,647.532,442315
2004-08-27,639.989,654.234,639.127,654.234,469735
2004-08-30,662.61,680.254,662.61,678.569,894168
2004-08-31,679.412,686.113,668.488,674.366,760639
2004-09-01,680.254,706.246,674.366,702.043,915625
2004-09-02,710.429,710.429,692.814,707.921,853631
2004-09-03,709.616,709.616,697.869,703.728,393435
2004-09-06,705.413,729.729,702.043,720.51,621146
2004-09-07,720.51,729.729,712.947,721.353,419663
2004-09-08,729.729,729.729,712.114,713.799,337398
2004-09-09,722.176,722.176,698.692,705.413,660494
2004-09-10,697.017,698.692,679.412,695.342,3537325
2004-09-13,698.692,706.246,690.316,703.728,287327
2004-09-14,706.246,706.246,693.666,702.876,354090
2004-09-15,694.489,695.342,685.28,687.798,319514
2004-09-16,685.28,698.692,675.209,698.692,287327
2004-09-17,702.043,707.921,691.981,701.21,1115921
2004-09-21,706.246,707.069,691.981,701.21,344554
2004-09-22,702.043,702.876,671.026,680.254,648568
2004-09-24,676.894,680.254,669.331,680.254,605648
2004-09-27,676.051,676.051,653.401,669.331,557959
2004-09-28,665.98,677.727,658.436,676.051,778522
2004-09-29,679.412,679.412,660.122,664.315,742754
2004-09-30,672.691,677.727,665.98,665.98,659300
2004-10-01,676.894,695.342,675.209,689.483,594919
2004-10-04,697.869,700.368,686.113,696.184,324284
2004-10-05,697.017,703.728,689.483,699.535,931126
2004-10-06,702.876,717.992,695.342,715.475,650951
2004-10-07,717.992,741.476,713.799,738.958,1584462
2004-10-08,739.801,747.354,733.932,740.623,1701301
2004-10-12,738.958,739.801,726.398,736.44,513848
2004-10-13,736.44,742.318,727.202,736.44,318324
2004-10-14,722.999,724.694,697.017,700.368,798790
2004-10-15,701.21,709.616,681.91,703.728,606839
2004-10-18,717.992,732.257,713.799,727.202,856015
2004-10-19,718.815,720.51,700.368,701.21,1236335
2004-10-20,692.814,695.342,681.91,684.438,990736
2004-10-21,678.569,681.91,667.646,671.868,908473
2004-10-22,680.254,686.926,674.366,684.438,947818
2004-10-25,659.279,665.128,656.751,662.61,1161224
2004-10-26,654.234,665.128,647.532,660.122,871514
2004-10-27,662.61,666.813,652.568,657.594,858397
2004-10-28,665.98,665.98,646.69,655.928,896551
2004-10-29,652.568,677.727,650.883,673.524,878668
2004-11-01,675.209,675.209,665.128,672.691,867938
2004-11-02,671.026,672.691,665.128,670.173,932318
2004-11-04,754.055,754.055,725.536,729.729,4184701
2004-11-05,716.317,729.729,702.043,704.561,1486700
2004-11-08,712.947,716.317,707.921,712.114,710564
2004-11-09,712.114,714.622,707.069,708.773,560343
2004-11-10,712.947,728.887,708.773,727.202,1313829
2004-11-11,726.398,728.044,700.368,703.728,724870
2004-11-12,704.561,724.694,700.368,720.51,1428281
2004-11-15,720.51,743.151,712.947,738.115,666451
2004-11-16,738.958,741.476,726.398,728.044,592534
2004-11-17,732.257,738.115,722.999,733.932,405355
2004-11-18,737.283,738.115,717.992,717.992,526961
2004-11-19,713.799,728.044,713.799,717.14,459006
2004-11-22,708.773,726.398,703.728,720.51,825017
2004-11-24,721.353,725.536,713.799,723.851,339782
2004-11-25,715.475,728.887,713.799,728.887,379127
2004-11-26,720.51,736.44,720.51,729.729,459006
2004-11-29,729.729,744.846,727.202,739.801,618764
2004-11-30,740.623,748.167,734.745,744.846,1615460
2004-12-01,736.44,737.283,717.992,720.51,1152879
2004-12-02,728.887,743.984,725.536,740.623,853631
2004-12-03,749.01,751.528,740.623,743.151,701026
2004-12-06,748.167,754.055,740.623,746.502,821441
2004-12-07,745.679,745.679,728.044,731.424,841709
2004-12-08,722.999,736.44,722.999,732.257,541270
2004-12-09,729.729,729.729,698.692,702.043,884628
2004-12-10,693.666,712.114,692.814,697.869,4632976
2004-12-13,706.246,708.773,692.814,700.368,424433
2004-12-14,713.799,723.851,709.616,717.14,716526
2004-12-15,725.536,727.202,715.475,717.992,619954
2004-12-16,717.992,724.694,715.475,720.51,430392
2004-12-17,720.51,741.476,720.51,736.44,1514123
2004-12-20,736.44,743.984,728.887,743.984,1419937
2004-12-21,744.846,750.705,741.476,743.151,557959
2004-12-22,749.01,758.238,746.502,751.528,870322
2004-12-24,768.31,792.646,767.477,786.767,1784757
2004-12-27,787.629,787.629,768.31,770.828,629494
2004-12-28,771.67,784.249,770.828,784.249,418469
2004-12-29,792.646,809.418,792.646,801.855,854824
2004-12-30,810.241,810.241,786.767,796.006,385086
2005-01-04,804.382,816.139,792.646,810.241,360052
2005-01-05,800.189,802.697,794.311,802.697,478081
2005-01-06,794.311,809.418,789.275,809.418,671222
2005-01-07,808.575,812.769,793.478,796.819,782098
2005-01-11,810.241,817.794,803.54,810.241,675990
2005-01-12,816.139,832.892,812.769,822.83,1224412
2005-01-13,818.627,822.83,801.012,806.067,623530
2005-01-14,806.067,817.794,801.855,812.769,1258988
2005-01-17,821.174,825.358,811.926,815.296,380316
2005-01-18,814.454,821.174,807.733,812.769,406548
2005-01-19,821.174,821.978,813.611,818.627,323090
2005-01-20,810.241,813.611,803.54,810.241,351704
2005-01-21,809.418,809.418,800.189,801.012,696258
2005-01-24,795.173,811.093,792.646,809.418,872706
2005-01-25,801.012,813.611,801.012,813.611,515041
2005-01-26,821.174,821.174,813.611,819.47,487619
2005-01-27,811.926,847.146,811.926,836.262,999082
2005-01-28,832.892,836.262,796.819,807.733,1800256
2005-01-31,805.225,834.567,805.225,820.322,999082
2005-02-01,823.673,823.673,808.575,811.093,469735
2005-02-02,819.47,821.174,803.54,806.89,953779
2005-02-03,806.067,806.89,794.311,796.006,804748
2005-02-04,782.564,787.629,754.898,780.899,1806217
2005-02-07,806.067,816.952,802.697,811.926,1630960
2005-02-08,803.54,806.067,796.006,801.012,507888
2005-02-09,801.012,808.575,797.671,801.855,1107574
2005-02-10,795.173,818.627,795.173,816.952,1582079
2005-02-14,817.794,825.358,811.926,812.769,1107574
2005-02-15,817.794,817.794,811.093,812.769,487619
2005-02-16,804.382,811.926,801.012,806.067,656912
2005-02-17,807.733,818.627,806.89,816.952,1095652
2005-02-18,809.418,818.627,808.575,816.139,857207
2005-02-21,821.978,826.19,819.47,822.83,474504
2005-02-22,822.83,824.505,816.139,817.794,618764
2005-02-23,816.952,819.47,805.225,817.794,622339
2005-02-24,817.794,834.567,816.952,829.541,522194
2005-02-25,832.892,833.744,823.673,827.866,554383
2005-02-28,836.262,836.262,824.505,830.384,597303
2005-03-01,821.978,831.236,821.174,830.384,761828
2005-03-02,827.033,827.033,812.769,816.139,1567773
2005-03-03,808.575,816.952,802.697,811.093,1485508
2005-03-04,804.382,808.575,801.855,806.067,1323366
2005-03-07,810.241,811.926,805.225,806.067,709373
2005-03-08,805.225,811.093,804.382,809.418,1188646
2005-03-09,809.418,821.978,808.575,814.454,901318
2005-03-10,806.067,810.241,799.356,799.356,903704
2005-03-11,790.951,800.189,789.275,796.006,5361424
2005-03-14,787.629,788.452,766.644,774.188,2274759
2005-03-15,782.564,787.629,773.345,780.056,1351978
2005-03-16,780.056,780.056,771.67,772.483,766598
2005-03-17,765.812,769.152,760.766,764.959,1090883
2005-03-18,767.477,785.925,767.477,780.056,946622
2005-03-22,776.696,781.732,768.31,772.483,1024119
2005-03-23,779.224,779.224,759.924,768.31,1555850
2005-03-24,772.483,777.548,767.477,770.828,631877
2005-03-25,772.483,773.345,761.589,766.644,579418
2005-03-28,759.924,770.828,759.924,764.126,282559
2005-03-29,770.828,774.188,747.354,753.222,888205
2005-03-30,744.846,749.862,732.257,738.958,1348403
2005-03-31,752.37,762.432,740.623,754.055,1303098
2005-04-01,745.679,763.284,740.623,762.432,516230
2005-04-04,747.354,759.081,740.623,755.74,933511
2005-04-05,772.483,772.483,763.284,772.483,929935
2005-04-06,779.224,781.732,769.985,780.056,1253025
2005-04-07,785.925,798.504,777.548,795.173,1365094
2005-04-08,795.173,806.89,787.629,801.012,2407096
2005-04-11,806.067,807.733,798.504,802.697,1220836
2005-04-12,802.697,802.697,787.629,794.311,1095652
2005-04-13,786.767,791.783,779.224,785.082,1022927
2005-04-14,776.696,790.951,775.021,787.629,952585
2005-04-15,780.056,782.564,767.477,780.056,765409
2005-04-18,755.74,762.432,728.044,738.115,1627382
2005-04-19,741.476,759.924,737.283,757.406,926355
2005-04-20,754.898,761.589,742.318,746.502,996699
2005-04-21,731.424,748.167,718.815,742.318,1183877
2005-04-22,753.222,760.766,742.318,744.846,1398476
2005-04-25,738.115,749.01,734.745,743.984,1473588
2005-04-26,748.167,761.589,743.151,749.862,851246
2005-04-27,752.37,766.644,750.705,755.74,770174
2005-04-28,761.589,766.644,750.705,755.74,1007429
2005-05-02,756.553,766.644,749.862,761.589,389855
2005-05-06,762.432,775.021,754.055,775.021,615186
2005-05-09,768.31,775.021,759.081,764.959,1130226
2005-05-10,767.477,770.828,764.126,769.152,516230
2005-05-11,769.985,791.783,766.644,791.783,1793100
2005-05-12,796.006,811.926,795.173,801.012,2486973
2005-05-13,793.478,806.067,789.275,801.855,1229181
2005-05-16,803.54,821.174,794.311,813.611,1633345
2005-05-17,816.139,826.19,786.767,796.006,1516507
2005-05-18,804.382,813.611,795.173,810.241,1813371
2005-05-19,813.611,814.454,801.012,809.418,839321
2005-05-20,809.418,809.418,795.173,795.173,1428281
2005-05-23,790.951,802.697,785.925,800.189,1276871
2005-05-24,791.783,797.671,785.082,790.118,615186
2005-05-25,790.118,794.311,780.056,785.082,655722
2005-05-26,770.828,787.629,764.126,778.371,1131420
2005-05-27,775.021,776.696,755.74,769.152,1496236
2005-05-30,762.432,766.644,758.238,764.126,1303098
2005-05-31,764.126,771.67,759.081,771.67,1062270
2005-06-01,774.188,811.926,774.188,807.733,1537966
2005-06-02,799.356,821.174,798.504,817.794,1727531
2005-06-03,821.978,842.12,820.322,842.12,1993397
2005-06-06,827.033,836.262,822.83,836.262,852439
2005-06-07,833.744,842.963,828.698,838.76,1367477
2005-06-08,839.612,841.297,832.069,832.892,891784
2005-06-09,831.236,839.612,828.698,834.567,994312
2005-06-10,834.567,862.263,834.567,849.703,4574558
2005-06-13,841.297,857.218,841.297,847.146,805943
2005-06-14,853.867,866.436,847.146,861.42,840516
2005-06-15,862.263,862.263,842.963,849.703,1224412
2005-06-16,853.867,862.263,850.526,856.375,956162
2005-06-17,857.218,883.229,853.867,883.229,1632151
2005-06-20,872.305,879.858,861.42,864.771,922779
2005-06-21,867.279,872.305,864.771,869.807,637837
2005-06-22,869.807,878.193,862.263,874.01,922779
2005-06-23,866.436,876.508,866.436,875.675,550806
2005-06-24,855.542,866.436,854.7,866.436,1165993
2005-06-27,850.526,862.263,850.526,858.883,1218451
2005-06-28,859.745,864.771,854.7,863.928,1121881
2005-06-29,864.771,870.659,859.745,868.131,892973
2005-06-30,855.542,866.436,855.542,859.745,951394
2005-07-01,843.805,868.131,841.297,864.771,989546
2005-07-04,857.218,860.597,847.146,851.359,1042002
2005-07-05,847.146,851.359,841.297,842.963,1274484
2005-07-06,847.146,847.999,840.445,844.638,1307868
2005-07-07,852.192,868.131,852.192,863.106,1723955
2005-07-08,868.131,869.807,855.542,859.745,1729915
2005-07-11,879.858,884.904,868.974,869.807,674797
2005-07-12,879.858,879.858,865.604,868.974,443504
2005-07-13,873.167,887.422,869.807,879.858,956162
2005-07-14,881.553,893.28,879.858,880.701,760639
2005-07-15,893.28,893.28,876.508,876.508,511462
2005-07-19,878.193,879.045,865.604,868.974,516230
2005-07-20,863.928,874.01,860.597,864.771,720101
2005-07-21,866.436,882.376,866.436,881.553,861978
2005-07-22,871.492,875.675,860.597,864.771,828594
2005-07-25,879.045,897.493,873.167,897.493,999082
2005-07-26,893.28,894.123,874.833,881.553,795212
2005-07-27,881.553,890.762,880.701,889.939,503115
2005-07-28,885.746,891.605,884.071,889.097,660494
2005-07-29,890.762,897.493,883.229,896.641,1216065
2005-08-01,913.403,939.434,912.571,925.169,1441397
2005-08-02,922.642,937.749,896.641,901.666,1286407
2005-08-03,930.186,930.186,912.571,920.124,904895
2005-08-04,926.845,926.845,900.001,905.879,927546
2005-08-05,905.879,908.377,884.904,899.178,602073
2005-08-08,900.001,920.976,887.422,920.124,978814
2005-08-09,922.642,933.546,910.072,925.169,801172
2005-08-10,946.978,957.872,938.591,946.135,1102805
2005-08-11,956.197,981.365,946.978,978.857,1200570
2005-08-12,975.487,989.741,951.994,979.68,1733491
2005-08-15,983.893,983.893,964.583,969.609,697449
2005-08-16,972.989,972.989,962.055,966.248,634261
2005-08-17,976.32,1002.34,959.567,987.204,956162
2005-08-18,997.295,997.295,979.68,985.548,751100
2005-08-19,989.741,1002.34,975.487,983.05,902512
2005-08-22,983.05,998.118,967.943,992.269,732025
2005-08-23,993.964,996.443,963.73,971.294,774945
2005-08-24,979.68,988.909,972.989,983.893,941855
2005-08-25,978.857,981.365,957.872,963.73,671222
2005-08-26,963.73,967.101,955.374,957.049,505501
2005-08-29,953.679,962.908,941.922,960.399,1261371
2005-08-30,988.056,993.112,971.294,987.204,748715
2005-08-31,974.644,983.05,967.943,978.005,424433
2005-09-01,988.909,994.807,963.73,967.943,1083732
2005-09-02,970.451,976.32,961.232,967.101,447082
2005-09-05,968.766,976.32,961.232,967.101,686718
2005-09-06,979.68,979.68,960.399,964.583,1061075
2005-09-07,988.056,993.112,972.136,972.989,1033658
2005-09-08,981.365,987.204,968.766,983.893,594919
2005-09-09,996.443,1012.39,987.204,1012.39,3618395
2005-09-12,1031.67,1031.67,1017.42,1026.66,764213
2005-09-13,1043.43,1045.11,1031.67,1042.59,963316
2005-09-14,1025.81,1042.59,1020.79,1026.66,795212
2005-09-15,1023.3,1053.49,1021.62,1051,907282
2005-09-16,1067.76,1080.33,1053.49,1068.6,1499818
2005-09-20,1064.41,1123.96,1064.41,1109.7,1452126
2005-09-21,1109.7,1113.05,1057.68,1072.78,1037233
2005-09-22,1082.01,1089.56,1066.07,1078.66,845286
2005-09-26,1095.42,1126.47,1095.42,1113.05,993121
2005-09-27,1077.83,1102.15,1073.6,1100.49,1083732
2005-09-28,1106.34,1115.55,1086.2,1111.36,994312
2005-09-29,1110.53,1110.53,1088.75,1092.9,821441
2005-09-30,1108.85,1108.85,1090.41,1102.15,1107574
2005-10-03,1098.79,1112.21,1089.56,1102.98,1046769
2005-10-04,1086.2,1097.94,1086.2,1090.41,679566
2005-10-05,1106.34,1117.24,1096.26,1110.53,1196991
2005-10-06,1094.58,1103.82,1084.54,1097.94,1486700
2005-10-07,1087.05,1098.79,1077.83,1083.7,1058694
2005-10-11,1098.79,1120.61,1082.01,1120.61,796403
2005-10-12,1103.82,1120.61,1069.44,1069.44,1365094
2005-10-13,1035.88,1081.17,1035.88,1075.31,1599960
2005-10-14,1092.06,1096.26,1066.07,1072.78,2365370
2005-10-17,1081.17,1081.17,1054.32,1062.73,910857
2005-10-18,1056.85,1064.41,1031.67,1042.59,1515314
2005-10-19,1042.59,1061.87,1016.6,1024.12,923974
2005-10-20,1040.91,1058.53,1030.02,1042.59,536500
2005-10-21,1040.91,1047.62,1014.08,1030.86,773753
2005-10-24,1039.25,1051,1020.79,1023.3,478081
2005-10-25,1039.25,1060.2,1035.05,1055.18,511462
2005-10-26,1063.57,1066.92,1046.79,1053.49,473312
2005-10-27,1068.6,1086.2,1064.41,1075.31,526961
2005-10-28,1080.33,1105.51,1076.97,1105.51,1058694
2005-10-31,1113.88,1113.88,1074.46,1094.58,965701
2005-11-01,1111.36,1154.14,1111.36,1146.61,763021
2005-11-02,1147.43,1157.51,1139.89,1157.51,724870
2005-11-04,1157.51,1170.07,1145.77,1170.07,964508
2005-11-07,1153.31,1164.22,1134.85,1148.27,599687
2005-11-08,1153.31,1207.82,1133.17,1201.12,1671496
2005-11-09,1184.34,1184.34,1160.87,1163.36,1058694
2005-11-10,1164.22,1185.19,1160.01,1183.5,661684
2005-11-11,1191.88,1210.35,1182.66,1203.63,1057501
2005-11-14,1186.86,1201.12,1160.87,1165.88,1237526
2005-11-15,1149.11,1153.31,1117.24,1125.66,566306
2005-11-16,1111.36,1135.7,1108.85,1128.13,472118
2005-11-17,1122.27,1165.88,1118.08,1144.94,1237526
2005-11-18,1172.6,1178.47,1154.14,1168.4,1238720
2005-11-21,1169.24,1169.24,1139.06,1151.62,785674
2005-11-22,1157.51,1165.88,1142.41,1143.24,792827
2005-11-24,1147.43,1154.14,1131.48,1135.7,951394
2005-11-25,1149.11,1149.94,1121.42,1131.48,612801
2005-11-28,1116.39,1139.89,1103.82,1134.85,884628
2005-11-29,1135.7,1163.36,1135.7,1161.69,757060
2005-11-30,1170.07,1180.98,1152.46,1179.32,1362709
2005-12-01,1179.32,1205.3,1165.88,1205.3,1030080
2005-12-02,1238.85,1248.94,1208.67,1248.94,1528428
2005-12-05,1260.68,1268.23,1222.09,1259.83,1343636
2005-12-06,1274.1,1287.51,1265.7,1271.56,1142149
2005-12-07,1270.74,1270.74,1238.02,1244.74,605648
2005-12-08,1243.9,1274.1,1240.55,1240.55,693872
2005-12-09,1223.76,1256.47,1196.91,1242.22,4201392
2005-12-12,1309.32,1323.58,1297.58,1319.39,1217259
2005-12-13,1368.02,1368.02,1329.45,1340.37,984775
2005-12-14,1315.2,1367.18,1274.92,1285.84,1529623
2005-12-15,1310.98,1324.43,1289.19,1299.24,970468
2005-12-16,1290.87,1304.28,1269.06,1278.29,971662
2005-12-19,1279.97,1300.91,1278.29,1292.54,624724
2005-12-20,1292.54,1308.49,1277.46,1294.22,712948
2005-12-21,1342.03,1368.88,1332.8,1368.02,1225604
2005-12-22,1367.18,1367.18,1311.83,1349.58,721296
2005-12-26,1359.65,1393.19,1350.43,1393.19,553192
2005-12-27,1409.13,1417.5,1397.39,1397.39,804748
2005-12-28,1389,1448.56,1377.26,1448.56,993121
2005-12-29,1449.4,1463.66,1410.8,1446.03,618764
2005-12-30,1426.75,1442.7,1415,1415,591342
2006-01-04,1415,1452.74,1406.6,1440.99,398200
2006-01-05,1426.75,1427.58,1404.94,1409.97,1384169
2006-01-06,1409.13,1424.24,1369.71,1406.6,1592807
2006-01-10,1431.77,1442.7,1387.32,1387.32,991929
2006-01-11,1390.67,1398.22,1362.15,1398.22,877476
2006-01-12,1380.62,1404.1,1367.18,1393.19,745137
2006-01-13,1399.92,1420.05,1376.42,1409.13,1667920
2006-01-16,1409.13,1435.13,1398.22,1404.94,687912
2006-01-17,1379.78,1430.93,1372.24,1372.24,882242
2006-01-18,1397.39,1425.9,1323.58,1326.1,2036316
2006-01-19,1300.91,1375.59,1283.3,1344.54,1591616
2006-01-20,1352.95,1368.02,1310.98,1317.7,965701
2006-01-23,1284.15,1330.31,1275.75,1300.91,1055117
2006-01-24,1325.26,1380.62,1321.9,1370.55,807134
2006-01-25,1388.17,1405.79,1375.59,1383.12,1080152
2006-01-26,1408.31,1420.88,1397.39,1409.13,1224412
2006-01-27,1430.12,1430.12,1396.55,1424.24,1434241
2006-01-30,1439.33,1474.56,1439.33,1449.4,1130226
2006-01-31,1499.72,1506.42,1461.14,1472.04,1127841
2006-02-01,1468.68,1487.13,1459.47,1472.04,724870
2006-02-02,1485.46,1493,1463.66,1464.48,1430667
2006-02-03,1463.66,1480.43,1417.5,1431.77,857207
2006-02-06,1458.64,1480.43,1441.84,1473.72,1013390
2006-02-07,1455.28,1472.88,1441.84,1460.3,826210
2006-02-08,1460.3,1464.48,1406.6,1409.97,838131
2006-02-09,1443.52,1457.78,1422.55,1432.62,785674
2006-02-10,1435.13,1442.7,1338.68,1376.42,1453321
2006-02-13,1379.78,1393.19,1350.43,1361.31,1253025
2006-02-14,1342.03,1413.33,1329.45,1413.33,1062270
2006-02-15,1423.38,1430.12,1360.49,1365.52,710564
2006-02-16,1373.9,1402.43,1350.43,1391.51,736795
2006-02-17,1405.79,1421.73,1316.87,1336.99,783290
2006-02-20,1311.83,1336.16,1241.39,1270.74,1179109
2006-02-21,1321.05,1383.12,1316.87,1383.12,1263754
2006-02-22,1407.45,1407.45,1350.43,1354.6,798790
2006-02-23,1379.78,1401.59,1352.12,1394.03,1123073
2006-02-24,1392.36,1404.94,1360.49,1397.39,323090
2006-02-27,1373.07,1400.75,1364.69,1364.69,877476
2006-02-28,1372.24,1378.09,1348.74,1366.35,592534
2006-03-01,1341.19,1355.43,1333.63,1342.03,789252
2006-03-02,1352.12,1360.49,1291.69,1298.44,1113536
2006-03-03,1274.92,1297.58,1231.32,1234.68,953779
2006-03-06,1235.51,1282.49,1219.58,1267.38,1348403
2006-03-07,1282.49,1282.49,1211.18,1228.81,912050
2006-03-08,1245.58,1316.03,1243.9,1286.68,1274484
2006-03-09,1299.24,1367.18,1295.9,1357.12,1393706
2006-03-10,1374.75,1437.67,1361.31,1402.43,4568597
2006-03-13,1404.1,1412.48,1385.64,1407.45,761828
2006-03-14,1415,1415,1391.51,1400.75,568689
2006-03-15,1391.51,1420.88,1391.51,1413.33,438737
2006-03-16,1415.84,1418.37,1342.87,1350.43,765409
2006-03-17,1343.7,1389,1338.68,1386.49,729641
2006-03-20,1386.49,1428.42,1383.98,1420.05,735601
2006-03-22,1441.84,1441.84,1413.33,1417.5,641413
2006-03-23,1392.36,1396.55,1350.43,1355.43,1417552
2006-03-24,1357.12,1368.88,1343.7,1354.6,928741
2006-03-27,1371.38,1377.26,1345.38,1351.26,746330
2006-03-28,1349.58,1350.43,1323.58,1344.54,723681
2006-03-29,1343.7,1372.24,1336.16,1370.55,722489
2006-03-30,1383.98,1415,1376.42,1405.79,1072999
2006-03-31,1411.65,1416.67,1389,1409.97,593725
2006-04-03,1435.13,1467.84,1427.58,1458.64,1269714
2006-04-04,1457.78,1466.16,1445.19,1461.14,1158838
2006-04-05,1459.47,1476.23,1455.28,1467,1156454
2006-04-06,1482.94,1482.94,1438.49,1459.47,890588
2006-04-07,1459.47,1459.47,1429.26,1442.7,613994
2006-04-10,1417.5,1434.3,1407.45,1426.75,839321
2006-04-11,1435.13,1451.06,1429.26,1433.45,563920
2006-04-12,1419.21,1425.07,1403.26,1404.1,813094
2006-04-13,1419.21,1432.62,1410.8,1426.75,500734
2006-04-14,1446.03,1446.03,1396.55,1409.13,1193415
2006-04-17,1420.88,1430.93,1379.78,1380.62,448276
2006-04-18,1373.07,1388.17,1367.18,1379.78,1055117
2006-04-19,1380.62,1413.33,1346.22,1351.26,1435434
2006-04-20,1352.12,1365.52,1331.12,1332.8,993121
2006-04-21,1311.83,1344.54,1304.28,1318.55,952585
2006-04-24,1301.76,1305.98,1264.03,1269.91,1509353
2006-04-25,1258.99,1264.87,1228.81,1258.99,1952858
2006-04-26,1284.15,1308.49,1272.4,1295.06,1315021
2006-04-27,1295.9,1299.24,1254.8,1269.06,933511
2006-04-28,1290.87,1303.45,1261.5,1280.8,1462857
2006-05-01,1291.69,1291.69,1258.99,1272.4,650951
2006-05-02,1273.25,1291.69,1264.03,1285.84,448276
2006-05-08,1336.16,1351.26,1299.24,1331.97,1328136
2006-05-09,1306.8,1321.05,1285.84,1307.63,1108766
2006-05-10,1284.15,1287.51,1247.24,1254.8,1539158
2006-05-11,1253.12,1271.56,1241.39,1243.06,1428281
2006-05-12,1226.26,1243.06,1212.04,1240.55,1084922
2006-05-15,1232.16,1232.16,1209.52,1228.81,1145726
2006-05-16,1228.81,1252.28,1214.54,1217.88,1750183
2006-05-17,1212.04,1242.22,1187.7,1225.44,1838405
2006-05-18,1195.26,1243.06,1191.06,1225.44,1772836
2006-05-19,1217.04,1222.94,1199.43,1207,1152879
2006-05-22,1213.69,1216.22,1162.55,1165.88,1112341
2006-05-23,1167.57,1190.22,1153.31,1164.22,1191032
2006-05-24,1162.55,1190.22,1159.18,1186.86,1140954
2006-05-25,1192.74,1201.95,1171.75,1181.82,807134
2006-05-26,1183.5,1188.53,1157.51,1171.75,931126
2006-05-29,1182.66,1186.01,1170.07,1170.92,455431
2006-05-30,1180.16,1180.16,1154.14,1160.87,437547
2006-05-31,1127.29,1127.29,1100.49,1107.18,1912324
2006-06-01,1111.36,1125.66,1094.58,1100.49,949009
2006-06-02,1102.98,1141.56,1094.58,1138.21,2085197
2006-06-05,1115.55,1115.55,1094.58,1102.15,1156454
2006-06-06,1078.66,1094.58,1067.76,1082.01,1213683
2006-06-07,1077.83,1098.79,1047.62,1050.14,919203
2006-06-08,1066.92,1099.63,1053.49,1082.01,3205885
2006-06-09,1065.24,1087.89,1040.07,1083.7,5189745
2006-06-12,1077.83,1094.58,1066.92,1090.41,1093269
2006-06-13,1093.74,1115.55,1059.37,1059.37,1429473
2006-06-14,1042.59,1091.25,1027.5,1056.85,1805025
2006-06-15,1092.9,1124.81,1091.25,1117.24,1696533
2006-06-16,1136.54,1154.14,1128.13,1141.56,1363902
2006-06-19,1124.81,1161.69,1119.77,1149.11,789252
2006-06-20,1132.33,1136.54,1102.15,1107.18,839321
2006-06-21,1123.96,1138.21,1097.94,1109.7,1096844
2006-06-22,1118.92,1173.44,1113.05,1173.44,1309059
2006-06-23,1156.67,1165.88,1128.13,1165.88,873897
2006-06-26,1150.8,1180.16,1140.72,1172.6,457812
2006-06-27,1189.37,1193.58,1167.57,1176.79,801172
2006-06-28,1149.11,1149.11,1126.47,1137.38,1028887
2006-06-29,1148.27,1158.36,1142.41,1149.94,460196
2006-06-30,1174.3,1192.74,1161.69,1184.34,840516
2006-07-03,1191.88,1206.16,1191.88,1198.61,618764
2006-07-04,1200.29,1200.29,1176.79,1176.79,504310
2006-07-05,1160.01,1173.44,1157.51,1165.88,470930
2006-07-06,1182.66,1194.41,1159.18,1176.79,988349
2006-07-07,1166.73,1176.79,1154.14,1172.6,1204145
2006-07-10,1155.84,1176.79,1133.17,1173.44,712948
2006-07-11,1186.86,1191.88,1158.36,1176.79,1262562
2006-07-12,1160.01,1175.13,1154.14,1154.99,697449
2006-07-13,1160.01,1185.19,1147.43,1149.94,906089
2006-07-14,1135.7,1136.54,1112.21,1118.08,1201759
2006-07-18,1084.54,1089.56,1045.96,1045.96,1123073
2006-07-19,1051.82,1065.24,1025.81,1061.03,1210106
2006-07-20,1077.83,1095.42,1061.03,1081.17,1067039
2006-07-21,1064.41,1071.94,1045.11,1065.24,836941
2006-07-24,1043.43,1055.18,1028.33,1043.43,511462
2006-07-25,1058.53,1074.46,1047.62,1050.14,491194
2006-07-26,1065.24,1092.9,1045.11,1046.79,796403
2006-07-27,1040.07,1081.17,1030.02,1076.97,828594
2006-07-28,1063.57,1089.56,1051,1078.66,734407
2006-07-31,1104.66,1123.12,1099.63,1114.73,746330
2006-08-01,1097.94,1134.02,1087.05,1105.51,1137380
2006-08-02,1098.79,1132.33,1094.58,1129.81,484043
2006-08-03,1129.81,1152.46,1111.36,1116.39,603264
2006-08-04,1116.39,1128.98,1096.26,1106.34,809517
2006-08-07,1090.41,1102.98,1059.37,1059.37,827402
2006-08-08,1065.24,1099.63,1065.24,1096.26,768983
2006-08-09,1093.74,1126.47,1059.37,1122.27,1198186
2006-08-10,1105.51,1122.27,1093.74,1113.88,627108
2006-08-11,1113.88,1113.88,1094.58,1102.15,1542736
2006-08-14,1106.34,1150.8,1094.58,1142.41,768983
2006-08-15,1143.24,1179.32,1134.02,1173.44,1077769
2006-08-16,1210.35,1223.76,1205.3,1213.69,1499818
2006-08-17,1230.49,1240.55,1203.63,1205.3,1233949
2006-08-18,1208.67,1213.69,1181.82,1189.37,847672
2006-08-21,1174.3,1191.06,1165.88,1180.98,832172
2006-08-22,1181.82,1210.35,1174.3,1191.88,666451
2006-08-23,1175.13,1187.7,1160.87,1187.7,1200570
2006-08-24,1175.13,1183.5,1151.62,1158.36,774945
2006-08-25,1152.46,1205.3,1149.94,1160.01,836941
2006-08-28,1151.62,1160.01,1140.72,1145.77,665260
2006-08-29,1153.31,1165.88,1135.7,1139.89,609227
2006-08-30,1134.02,1144.94,1123.96,1132.33,389855
2006-08-31,1120.61,1165.88,1120.61,1152.46,931126
2006-09-01,1152.46,1152.46,1131.48,1138.21,430392
2006-09-04,1160.87,1175.94,1149.94,1154.99,540076
2006-09-05,1141.56,1174.3,1141.56,1171.75,802365
2006-09-06,1170.07,1191.06,1161.69,1166.73,523385
2006-09-07,1149.94,1153.31,1136.54,1144.94,582996
2006-09-08,1131.48,1169.24,1125.66,1157.51,2918562
2006-09-11,1148.27,1154.99,1114.73,1121.42,892973
2006-09-12,1134.02,1134.02,1092.06,1099.63,1250641
2006-09-13,1115.55,1126.47,1094.58,1096.26,745137
2006-09-14,1102.15,1118.92,1092.9,1101.32,729641
2006-09-15,1085.37,1096.26,1075.31,1091.25,722489
2006-09-19,1092.9,1107.18,1087.05,1094.58,795212
2006-09-20,1077.83,1083.7,1059.37,1070.27,705796
2006-09-21,1070.27,1075.31,1056.02,1068.6,604455
2006-09-22,1060.2,1060.2,1044.25,1054.32,661684
2006-09-25,1020.79,1046.79,1009.87,1032.52,1193415
2006-09-26,1030.02,1048.46,1024.96,1040.07,679566
2006-09-27,1040.91,1066.92,1031.67,1066.92,708180
2006-09-28,1067.76,1085.37,1054.32,1085.37,579418
2006-09-29,1106.34,1112.21,1075.31,1087.05,703409
2006-10-02,1082.85,1087.89,1071.11,1071.11,780905
2006-10-03,1066.92,1066.92,1052.65,1060.2,947818
2006-10-04,1072.78,1086.2,1035.05,1039.25,987160
2006-10-05,1061.03,1065.24,1035.05,1051.82,1015773
2006-10-06,1060.2,1076.13,1049.31,1054.32,733215
2006-10-10,1041.74,1069.44,1031.67,1056.85,792827
2006-10-11,1056.02,1082.85,1056.02,1066.92,1117111
2006-10-12,1061.87,1075.31,1053.49,1063.57,1045579
2006-10-13,1069.44,1112.21,1069.44,1107.18,1948091
2006-10-16,1123.96,1127.29,1108,1121.42,666451
2006-10-17,1113.05,1117.24,1098.79,1109.7,681948
2006-10-18,1111.36,1132.33,1100.49,1127.29,1063461
2006-10-19,1111.36,1111.36,1071.94,1082.01,2615736
2006-10-20,1065.24,1073.6,1046.79,1056.02,2236608
2006-10-23,1039.25,1062.73,1039.25,1056.02,1880134
2006-10-24,1076.13,1101.32,1072.78,1082.85,1520083
2006-10-25,1097.12,1097.12,1054.32,1059.37,1261371
2006-10-26,1056.85,1065.24,1053.49,1057.68,629494
2006-10-27,1074.46,1078.66,1056.85,1059.37,1030080
2006-10-30,1059.37,1060.2,1024.12,1028.33,1285214
2006-10-31,1040.07,1045.11,1024.12,1038.39,788058
2006-11-01,1039.25,1087.89,1026.66,1080.33,2614544
2006-11-02,1071.94,1076.97,1038.39,1040.07,2262837
2006-11-06,1041.74,1045.11,1033.37,1039.25,1131420
2006-11-07,1040.91,1045.96,1036.72,1038.39,1300714
2006-11-08,1040.07,1042.59,1018.26,1020.79,1506969
2006-11-09,1026.66,1030.86,1005.69,1009.04,1118306
2006-11-10,998.118,1005.69,988.056,993.964,1940938
2006-11-13,978.005,979.68,968.766,978.005,1548697
2006-11-14,972.136,1002.34,972.136,989.741,1974321
2006-11-15,995.629,1012.39,992.269,992.269,1392514
2006-11-16,993.964,1002.34,978.005,978.857,1108766
2006-11-17,988.909,989.741,950.318,951.161,1379400
2006-11-20,947.801,947.801,906.702,906.702,1424705
2006-11-21,913.403,919.291,902.509,907.554,913242
2006-11-22,907.554,925.169,899.178,925.169,1077769
2006-11-24,918.459,919.291,888.254,897.493,1026503
2006-11-27,888.254,917.616,882.376,910.925,1030080
2006-11-28,911.748,931.871,906.702,927.678,1671496
2006-11-29,944.46,952.846,936.896,948.643,1404438
2006-11-30,965.445,972.989,950.318,967.943,1398476
2006-12-01,977.172,986.371,971.294,973.821,940663
2006-12-04,983.893,996.443,968.766,986.371,990736
2006-12-05,1005.69,1025.81,1000.65,1013.23,2293834
2006-12-06,1019.1,1024.12,1004.86,1019.1,1515314
2006-12-07,1013.23,1019.1,993.112,994.807,2045853
2006-12-08,983.05,1023.3,983.05,1012.39,4679472
2006-12-11,1029.17,1050.14,1027.5,1044.25,1962398
2006-12-12,1065.24,1083.7,1059.37,1071.11,3147469
2006-12-13,1072.78,1081.17,1066.07,1076.97,1876557
2006-12-14,1076.97,1094.58,1076.13,1092.9,1626192
2006-12-15,1102.98,1123.96,1094.58,1112.21,3198732
2006-12-18,1098.79,1106.34,1096.26,1104.66,1565387
2006-12-19,1087.89,1094.58,1060.2,1064.41,2485784
2006-12-20,1081.17,1109.7,1080.33,1106.34,1641689
2006-12-21,1100.49,1100.49,1077.83,1084.54,1011005
2006-12-22,1089.56,1110.53,1084.54,1104.66,1139763
2006-12-25,1092.9,1104.66,1074.46,1079.49,665260
2006-12-26,1087.05,1110.53,1085.37,1107.18,704603
2006-12-27,1113.88,1113.88,1091.25,1096.26,360052
2006-12-28,1107.18,1113.05,1099.63,1112.21,662876
2006-12-29,1111.36,1111.36,1096.26,1105.51,383895
2007-01-04,1113.88,1113.88,1103.82,1113.05,356474
2007-01-05,1113.05,1119.77,1098.79,1116.39,1188646
2007-01-09,1099.63,1139.06,1095.42,1136.54,1430667
2007-01-10,1126.47,1132.33,1110.53,1121.42,1368671
2007-01-11,1117.24,1134.02,1108.85,1118.08,1182684
2007-01-12,1124.81,1133.17,1112.21,1128.98,1868212
2007-01-15,1134.02,1148.27,1116.39,1143.24,847672
2007-01-16,1147.43,1154.99,1139.89,1151.62,597303
2007-01-17,1144.94,1181.82,1134.85,1172.6,997891
2007-01-18,1156.67,1191.06,1155.84,1176.79,1146919
2007-01-19,1177.63,1180.16,1165.05,1171.75,1154072
2007-01-22,1191.06,1202.78,1188.53,1192.74,852439
2007-01-23,1172.6,1175.13,1158.36,1166.73,890588
2007-01-24,1169.24,1191.88,1169.24,1179.32,975238
2007-01-25,1189.37,1189.37,1163.36,1170.07,867938
2007-01-26,1170.07,1176.79,1157.51,1174.3,732025
2007-01-29,1182.66,1182.66,1159.18,1175.13,596110
2007-01-30,1169.24,1185.19,1165.88,1178.47,730833
2007-01-31,1178.47,1179.32,1153.31,1157.51,1018157
2007-02-01,1158.36,1174.3,1151.62,1170.07,879858
2007-02-02,1157.51,1186.01,1157.51,1180.16,1019349
2007-02-05,1165.05,1176.79,1157.51,1163.36,687912
2007-02-06,1147.43,1159.18,1143.24,1149.94,767793
2007-02-07,1142.41,1151.62,1129.81,1138.21,918010
2007-02-08,1142.41,1145.77,1124.81,1130.66,758253
2007-02-09,1128.98,1154.14,1108,1150.8,1684609
2007-02-13,1149.11,1181.82,1136.54,1180.16,1204145
2007-02-14,1187.7,1191.06,1167.57,1185.19,939471
2007-02-15,1200.29,1203.63,1178.47,1180.98,636645
2007-02-16,1179.32,1179.32,1155.84,1167.57,1087306
2007-02-19,1168.4,1196.09,1163.36,1192.74,965701
2007-02-20,1193.58,1197.76,1185.19,1196.09,881051
2007-02-21,1184.34,1195.26,1178.47,1186.01,1092075
2007-02-22,1180.98,1206.16,1180.98,1202.78,968084
2007-02-23,1197.76,1202.78,1193.58,1197.76,728446
2007-02-26,1197.76,1211.18,1192.74,1205.3,803558
2007-02-27,1210.35,1215.37,1192.74,1192.74,951394
2007-02-28,1159.18,1174.3,1148.27,1157.51,1653613
2007-03-01,1140.72,1144.94,1111.36,1136.54,1976703
2007-03-02,1113.05,1130.66,1099.63,1115.55,2097118
2007-03-05,1088.75,1097.12,1028.33,1035.05,2849411
2007-03-06,1050.14,1065.24,1041.74,1062.73,1777602
2007-03-07,1056.85,1065.24,1027.5,1034.2,2800533
2007-03-08,1051,1115.55,1048.46,1109.7,4001097
2007-03-09,1117.24,1117.24,1071.11,1079.49,5399574
2007-03-12,1092.06,1094.58,1070.27,1077.83,941855
2007-03-13,1078.66,1090.41,1070.27,1071.94,1045579
2007-03-14,1055.18,1059.37,1040.07,1043.43,969277
2007-03-15,1058.53,1066.07,1044.25,1049.31,950201
2007-03-16,1050.14,1056.85,1027.5,1039.25,1299522
2007-03-19,1042.59,1056.85,1035.05,1053.49,1025312
2007-03-20,1053.49,1071.11,1053.49,1062.73,1239911
2007-03-22,1074.46,1087.05,1064.41,1084.54,915625
2007-03-23,1082.85,1087.05,1062.73,1069.44,1510545
2007-03-26,1076.97,1086.2,1074.46,1079.49,754677
2007-03-27,1066.07,1076.97,1065.24,1066.92,783290
2007-03-28,1058.53,1071.94,1046.79,1052.65,1282831
2007-03-29,1035.88,1047.62,1027.5,1043.43,1580886
2007-03-30,1051,1069.44,1050.14,1061.03,1043195
2007-04-02,1076.97,1082.85,1052.65,1055.18,1851521
2007-04-03,1062.73,1090.41,1059.37,1089.56,1830061
2007-04-04,1097.94,1128.13,1094.58,1128.13,2302183
2007-04-05,1118.08,1130.66,1105.51,1128.13,1592807
2007-04-06,1128.13,1134.85,1126.47,1131.48,937088
2007-04-09,1144.08,1147.43,1137.38,1140.72,1346018
2007-04-10,1137.38,1141.56,1132.33,1140.72,1107574
2007-04-11,1140.72,1148.27,1138.21,1142.41,965701
2007-04-12,1140.72,1141.56,1130.66,1139.89,914434
2007-04-13,1144.94,1144.94,1102.98,1108.85,1888479
2007-04-16,1139.06,1145.77,1132.33,1139.06,1659574
2007-04-17,1141.56,1147.43,1128.13,1133.17,1243488
2007-04-18,1132.33,1147.43,1128.13,1139.89,926355
2007-04-19,1131.48,1134.85,1097.12,1112.21,1695339
2007-04-20,1126.47,1132.33,1105.51,1108.85,1417552
2007-04-23,1117.24,1139.06,1115.55,1120.61,1403245
2007-04-24,1121.42,1145.77,1121.42,1136.54,1325751
2007-04-25,1118.08,1138.21,1102.15,1124.81,2119772
2007-04-26,1139.06,1141.56,1124.81,1128.13,976432
2007-04-27,1123.96,1132.33,1116.39,1125.66,1214877
2007-05-01,1121.42,1121.42,1103.82,1115.55,882242
2007-05-02,1116.39,1121.42,1102.98,1117.24,612801
2007-05-07,1143.24,1146.61,1135.7,1141.56,714141
2007-05-08,1128.98,1130.66,1109.7,1117.24,1566581
2007-05-09,1111.36,1129.81,1111.36,1128.13,553192
2007-05-10,1122.27,1132.33,1113.05,1119.77,1086115
2007-05-11,1116.39,1138.21,1109.7,1138.21,1517697
2007-05-14,1188.53,1197.76,1161.69,1164.22,2323639
2007-05-15,1170.92,1173.44,1153.31,1158.36,1985048
2007-05-16,1174.3,1184.34,1165.05,1176.79,2193688
2007-05-17,1181.82,1191.06,1176.79,1181.82,1553467
2007-05-18,1182.66,1184.34,1149.94,1164.22,2191306
2007-05-21,1140.72,1180.16,1140.72,1165.05,2600236
2007-05-22,1178.47,1197.76,1169.24,1193.58,2023201
2007-05-23,1188.53,1198.61,1180.16,1183.5,1391323
2007-05-24,1182.66,1184.34,1167.57,1174.3,1409204
2007-05-25,1174.3,1189.37,1167.57,1182.66,1789527
2007-05-28,1175.94,1191.88,1164.22,1191.06,1301906
2007-05-29,1180.98,1194.41,1174.3,1191.06,691490
2007-05-30,1178.47,1185.19,1167.57,1182.66,1930209
2007-05-31,1182.66,1182.66,1171.75,1180.98,1821715
2007-06-01,1191.06,1197.76,1182.66,1190.22,1999356
2007-06-04,1191.06,1203.63,1191.06,1200.29,1052731
2007-06-05,1198.61,1200.29,1186.86,1195.26,873897
2007-06-06,1196.09,1253.96,1193.58,1224.6,2689654
2007-06-07,1207.82,1219.58,1204.48,1219.58,1405629
2007-06-08,1208.67,1208.67,1190.22,1202.78,4891690
2007-06-11,1217.04,1239.69,1212.04,1232.16,1791909
2007-06-12,1232.16,1232.16,1205.3,1220.42,1487892
2007-06-13,1221.23,1230.49,1220.42,1225.44,1084922
2007-06-14,1227.96,1241.39,1214.54,1237.16,995505
2007-06-15,1236.34,1238.85,1224.6,1235.51,1198186
2007-06-18,1246.41,1246.41,1226.26,1233.82,1436629
2007-06-19,1234.68,1234.68,1219.58,1224.6,875090
2007-06-20,1233,1260.68,1224.6,1253.12,1797871
2007-06-21,1233.82,1239.69,1211.18,1230.49,1903979
2007-06-22,1231.32,1245.58,1224.6,1231.32,1204145
2007-06-25,1220.42,1227.96,1209.52,1213.69,957353
2007-06-26,1207.82,1213.69,1194.41,1197.76,1433051
2007-06-27,1199.43,1202.78,1191.88,1193.58,963316
2007-06-28,1190.22,1192.74,1183.5,1191.06,1280448
2007-06-29,1191.06,1201.95,1187.7,1196.91,1299522
2007-07-02,1199.43,1224.6,1198.61,1215.37,1254219
2007-07-03,1251.44,1263.19,1230.49,1234.68,2179382
2007-07-04,1235.51,1241.39,1217.04,1225.44,947818
2007-07-05,1225.44,1238.85,1225.44,1232.16,763021
2007-07-06,1231.32,1231.32,1217.88,1222.09,1087306
2007-07-09,1227.1,1229.65,1217.88,1222.94,1152879
2007-07-10,1224.6,1249.77,1222.94,1242.22,1779988
2007-07-11,1225.44,1230.49,1220.42,1220.42,891784
2007-07-12,1233.82,1243.06,1212.86,1221.23,1421127
2007-07-13,1228.81,1228.81,1206.16,1214.54,2340332
2007-07-17,1212.86,1212.86,1188.53,1194.41,2646733
2007-07-18,1194.41,1199.43,1186.86,1193.58,1335289
2007-07-19,1210.35,1218.73,1202.78,1215.37,842902
2007-07-20,1198.61,1221.23,1198.61,1208.67,1292369
2007-07-23,1191.88,1201.12,1187.7,1194.41,605648
2007-07-24,1194.41,1200.29,1184.34,1191.88,836941
2007-07-25,1179.32,1183.5,1165.88,1180.16,1013390
2007-07-26,1198.61,1224.6,1175.13,1178.47,1367477
2007-07-27,1158.36,1158.36,1129.81,1134.85,1324560
2007-07-30,1125.66,1125.66,1104.66,1123.96,1624998
2007-07-31,1116.39,1118.08,1107.18,1108.85,1356748
2007-08-01,1108,1111.36,1090.41,1096.26,2075659
2007-08-02,1111.36,1114.73,1080.33,1105.51,1807407
2007-08-03,1106.34,1115.55,1099.63,1110.53,1232757
2007-08-06,1093.74,1106.34,1080.33,1102.98,1094460
2007-08-07,1115.55,1120.61,1074.46,1076.97,1754953
2007-08-08,1069.44,1074.46,973.821,1008.2,4411223
2007-08-09,1024.96,1039.25,889.939,987.204,8155993
2007-08-10,941.922,957.872,893.28,957.872,5293467
2007-08-13,1058.53,1102.15,1013.23,1040.07,5241008
2007-08-14,1039.25,1039.25,1010.74,1022.45,1744221
2007-08-15,1022.45,1061.87,1014.93,1032.52,2752841
2007-08-16,1015.76,1015.76,978.005,998.118,2610968
2007-08-17,1009.87,1011.55,959.567,961.232,2198457
2007-08-20,972.989,1020.79,953.679,1007.36,2601430
2007-08-21,972.136,1006.5,951.994,995.629,1759722
2007-08-22,978.857,1009.87,967.943,1001.5,1323366
2007-08-23,1035.05,1048.46,1025.81,1039.25,1489087
2007-08-24,1048.46,1057.68,1023.3,1031.67,980006
2007-08-27,1046.79,1050.14,1024.12,1029.17,618764
2007-08-28,1022.45,1025.81,1009.04,1025.81,748715
2007-08-29,1008.2,1010.74,980.523,999.813,960932
2007-08-30,1030.02,1042.59,1023.3,1040.07,1613077
2007-08-31,1061.03,1097.12,1061.03,1088.75,2440478
2007-09-03,1088.75,1088.75,1060.2,1074.46,933511
2007-09-04,1057.68,1071.94,1050.14,1070.27,691490
2007-09-05,1053.49,1067.76,1032.52,1034.2,1410397
2007-09-06,1025.81,1035.05,1004.86,1035.05,1311446
2007-09-07,1016.6,1031.67,1008.2,1022.45,952585
2007-09-10,1005.69,1005.69,971.294,991.436,1349595
2007-09-11,988.056,993.964,960.399,989.741,1287599
2007-09-12,998.97,1013.23,981.365,985.548,1236335
2007-09-13,1001.5,1001.5,962.055,982.188,829787
2007-09-14,983.05,1011.55,969.609,1006.5,3934334
2007-09-18,1009.04,1016.6,967.101,975.487,1223221
2007-09-19,1015.76,1047.62,1005.69,1016.6,1217259
2007-09-20,1033.37,1040.07,1023.3,1024.96,1182684
2007-09-21,998.97,1003.16,991.436,993.112,1179109
2007-09-25,1020.79,1023.3,996.443,1014.08,1088500
2007-09-26,1004,1039.25,1004,1036.72,870322
2007-09-27,1044.25,1065.24,1035.88,1060.2,701026
2007-09-28,1058.53,1061.87,1042.59,1056.85,1163608
2007-10-01,1057.68,1077.83,1038.39,1051,985966
2007-10-02,1084.54,1085.37,1048.46,1056.85,733215
2007-10-03,1057.68,1072.78,1057.68,1070.27,959738
2007-10-04,1060.2,1083.7,1059.37,1072.78,624724
2007-10-05,1077.83,1082.85,1052.65,1058.53,1167184
2007-10-09,1075.31,1078.66,1058.53,1063.57,934701
2007-10-10,1046.79,1050.14,1034.2,1047.62,1019349
2007-10-11,1048.46,1080.33,1038.39,1079.49,1324560
2007-10-12,1083.7,1105.51,1073.6,1091.25,1818141
2007-10-15,1099.63,1102.15,1071.94,1083.7,758253
2007-10-16,1080.33,1086.2,1056.85,1066.92,1449742
2007-10-17,1067.76,1071.94,1030.86,1043.43,1596386
2007-10-18,1045.11,1082.01,1045.11,1076.97,1424705
2007-10-19,1040.91,1041.74,976.32,989.741,3270265
2007-10-22,963.73,965.445,940.276,963.73,1669109
2007-10-23,946.978,953.679,934.388,950.318,1632151
2007-10-24,938.591,948.643,920.124,923.494,1508163
2007-10-25,924.327,943.617,920.124,937.749,1478356
2007-10-26,922.642,927.678,908.377,910.925,1173145
2007-10-29,914.236,928.52,914.236,922.642,1249448
2007-10-30,914.236,946.135,904.194,946.135,2343910
2007-10-31,946.135,961.232,923.494,940.276,1380593
2007-11-01,951.994,954.521,942.765,951.994,1027697
2007-11-02,935.241,954.521,930.186,938.591,1483125
2007-11-05,806.89,826.19,775.021,784.249,4293191
2007-11-06,792.646,805.225,779.224,800.189,3937911
2007-11-07,791.783,791.783,755.74,759.081,3295302
2007-11-08,734.745,739.801,717.14,734.745,2357023
2007-11-09,735.588,778.371,733.09,742.318,3095012
2007-11-12,724.694,733.932,680.254,718.815,3275034
2007-11-13,735.588,735.588,686.113,696.184,3772191
2007-11-14,715.475,754.055,715.475,753.222,3906915
2007-11-15,759.081,759.081,724.694,724.694,2422597
2007-11-16,721.353,724.694,700.368,721.353,1613077
2007-11-19,717.14,727.202,687.798,692.814,1765683
2007-11-20,684.438,686.926,662.61,683.595,2750459
2007-11-21,683.595,688.631,666.813,674.366,2178191
2007-11-22,675.209,692.814,665.128,676.894,1864634
2007-11-26,677.727,687.798,651.706,667.646,2692038
2007-11-27,660.954,712.947,648.375,691.149,2337946
2007-11-28,692.814,704.561,676.894,690.316,4181123
2007-11-29,712.947,732.257,710.429,729.729,2352252
2007-11-30,743.984,781.732,738.958,763.284,5152783
2007-12-03,764.126,779.224,754.898,772.483,2017239
2007-12-04,760.766,764.959,746.502,749.01,2269990
2007-12-05,707.069,727.202,702.043,723.851,3064012
2007-12-06,732.257,744.846,729.729,743.984,1208914
2007-12-07,743.151,754.055,727.202,746.502,2622887
2007-12-10,749.01,761.589,737.283,743.984,2269990
2007-12-11,750.705,786.767,749.01,774.188,2393980
2007-12-12,771.67,796.006,767.477,790.951,2513205
2007-12-13,785.082,785.925,753.222,756.553,2349870
2007-12-14,759.081,781.732,746.502,754.055,4193045
2007-12-17,737.283,738.115,720.51,722.999,1836023
2007-12-18,722.999,737.283,714.622,719.677,1442588
2007-12-19,722.176,737.283,717.14,717.14,1681031
2007-12-20,722.176,734.745,722.176,724.694,1361518
2007-12-21,716.317,746.502,715.475,743.984,1989820
2007-12-25,738.115,749.862,734.745,749.862,1528428
2007-12-26,754.898,790.118,754.898,787.629,1267334
2007-12-27,788.452,792.646,773.345,779.224,722489
2007-12-28,770.828,775.021,761.589,769.985,603264
2008-01-04,745.679,749.862,720.51,732.257,866744
2008-01-07,733.932,750.705,710.429,738.115,2017239
2008-01-08,708.773,722.999,697.017,714.622,2929290
2008-01-09,697.017,737.283,688.631,734.745,2340332
2008-01-10,735.588,750.705,712.947,719.677,1936169
2008-01-11,713.799,733.932,694.489,694.489,2919751
2008-01-15,697.017,701.21,659.279,665.128,2314103
2008-01-16,660.122,673.524,642.507,647.532,3415717
2008-01-17,651.706,685.28,651.706,682.753,1660766
2008-01-18,673.524,744.846,667.646,736.44,3357298
2008-01-21,744.846,759.081,700.368,701.21,2420210
2008-01-22,671.026,685.28,650.05,651.706,2249724
2008-01-23,659.279,674.366,643.339,656.751,2235419
2008-01-24,663.472,717.992,663.472,707.921,2578778
2008-01-25,708.773,712.114,691.149,704.561,1992203
2008-01-28,704.561,734.745,704.561,707.069,2359407
2008-01-29,708.773,733.09,694.489,728.044,2196073
2008-01-30,736.44,753.222,715.475,748.167,2130501
2008-01-31,744.846,771.67,738.115,767.477,1514123
2008-02-01,768.31,775.021,750.705,753.222,1498624
2008-02-04,763.284,796.006,759.924,783.407,1530812
2008-02-05,775.021,786.767,768.31,784.249,1181490
2008-02-06,771.67,771.67,736.44,743.984,2291452
2008-02-07,733.932,742.318,712.114,738.115,1520083
2008-02-08,712.947,731.424,707.921,715.475,2740919
2008-02-12,698.692,721.353,688.631,700.368,1685800
2008-02-13,701.21,703.728,680.254,681.91,1956437
2008-02-14,699.535,728.887,695.342,724.694,1247064
2008-02-15,713.799,720.51,692.814,717.992,1641689
2008-02-18,715.475,737.283,712.947,728.044,844093
2008-02-19,736.44,742.318,711.272,719.677,1310252
2008-02-20,707.921,724.694,697.869,697.869,1952858
2008-02-21,716.317,734.745,713.799,728.887,1539158
2008-02-22,717.14,733.09,717.14,728.887,1397285
2008-02-25,729.729,761.589,729.729,757.406,1701301
2008-02-26,765.812,773.345,749.01,752.37,1014581
2008-02-27,763.284,769.152,743.151,754.898,972852
2008-02-28,729.729,743.984,717.992,735.588,1805025
2008-02-29,722.999,731.424,713.799,717.14,1198186
2008-03-03,699.535,738.115,689.483,729.729,2639580
2008-03-04,738.115,757.406,729.729,750.705,2538241
2008-03-05,739.801,748.167,729.729,737.283,1324560
2008-03-06,745.679,788.452,745.679,779.224,1721571
2008-03-07,745.679,747.354,715.475,724.694,2755225
2008-03-10,721.353,723.851,696.184,698.692,1336481
2008-03-11,697.017,744.846,684.438,733.09,2626465
2008-03-12,741.476,768.31,732.257,756.553,1410397
2008-03-13,754.898,754.898,717.992,720.51,2274759
2008-03-14,727.202,743.984,713.799,715.475,5998071
2008-03-17,691.149,691.981,667.646,678.569,2461938
2008-03-18,677.727,691.149,665.98,679.412,2672962
2008-03-19,696.184,705.413,677.727,688.631,2341526
2008-03-21,682.753,707.921,679.412,705.413,2031547
2008-03-24,706.246,725.536,706.246,710.429,1317405
2008-03-25,718.815,721.353,692.814,704.561,1331711
2008-03-26,697.017,712.114,688.631,707.069,1664341
2008-03-27,703.728,723.851,702.043,722.999,1667920
2008-03-28,724.694,749.01,711.272,740.623,1388939
2008-03-31,732.257,738.958,721.353,724.694,1378209
2008-04-01,733.09,754.898,728.887,736.44,1757336
2008-04-02,736.44,769.152,736.44,759.081,1509353
2008-04-03,759.081,769.152,753.222,767.477,1365094
2008-04-04,759.081,769.152,752.37,769.152,602073
2008-04-07,766.644,784.249,754.898,783.407,1058694
2008-04-08,784.249,806.89,781.732,801.855,1459280
2008-04-09,816.139,816.139,764.126,764.126,1834830
2008-04-10,738.958,758.238,733.932,745.679,2074467
2008-04-11,760.766,789.275,760.766,786.767,2541820
2008-04-14,762.432,773.345,752.37,757.406,1151687
2008-04-15,757.406,766.644,754.898,759.081,1236335
2008-04-16,767.477,792.646,763.284,790.118,1753759
2008-04-17,806.067,814.454,790.951,794.311,1132611
2008-04-18,798.504,805.225,777.548,788.452,963316
2008-04-21,806.89,806.89,785.082,789.275,771366
2008-04-22,783.407,795.173,782.564,787.629,900128
2008-04-23,788.452,800.189,784.249,790.118,1001466
2008-04-24,789.275,806.067,785.925,791.783,1134996
2008-04-25,785.082,795.173,759.081,767.477,3438369
2008-04-28,775.873,790.118,769.152,774.188,1220836
2008-04-30,759.081,799.356,759.081,786.767,1326944
2008-05-01,788.452,804.382,782.564,785.082,1322174
2008-05-02,801.855,808.575,797.671,797.671,954971
2008-05-07,803.54,807.733,790.118,802.697,1205338
2008-05-08,797.671,810.241,792.646,806.067,708180
2008-05-09,812.769,835.409,803.54,806.89,2141229
2008-05-12,798.504,818.627,785.082,809.418,958546
2008-05-13,802.697,827.866,798.504,824.505,1334097
2008-05-14,807.733,830.384,786.767,797.671,3328685
2008-05-15,789.275,791.783,764.959,781.732,2876834
2008-05-16,772.483,772.483,738.958,749.01,2488167
2008-05-19,749.01,763.284,746.502,749.862,1355557
2008-05-20,746.502,750.705,729.729,738.115,1632151
2008-05-21,729.729,749.01,722.999,733.932,1107574
2008-05-22,733.932,754.898,721.353,746.502,1316212
2008-05-23,741.476,769.985,738.115,766.644,1557043
2008-05-26,766.644,786.767,759.081,761.589,1652418
2008-05-27,756.553,759.081,746.502,751.528,1236335
2008-05-28,746.502,752.37,712.947,717.992,2842260
2008-05-29,709.616,745.679,706.246,742.318,2643155
2008-05-30,750.705,764.959,738.958,749.862,3160582
2008-06-02,780.056,802.697,775.873,785.925,3022283
2008-06-03,769.152,780.056,754.898,771.67,2379677
2008-06-04,780.056,793.478,773.345,788.452,1572542
2008-06-05,772.483,785.925,760.766,779.224,2994859
2008-06-06,781.732,801.855,776.696,796.819,2150768
2008-06-09,788.452,798.504,772.483,794.311,1619039
2008-06-10,807.733,822.83,786.767,790.951,2390404
2008-06-11,788.452,790.951,774.188,782.564,2690847
2008-06-12,760.766,771.67,755.74,769.152,1881327
2008-06-13,785.082,785.925,769.985,777.548,6863624
2008-06-16,795.173,820.322,785.082,814.454,1799065
2008-06-17,814.454,824.505,814.454,821.978,1405629
2008-06-18,827.033,849.703,826.19,841.297,1583271
2008-06-19,841.297,842.12,810.241,816.139,1485508
2008-06-20,817.794,819.47,771.67,785.082,2683694
2008-06-23,775.873,796.006,771.67,789.275,1139763
2008-06-24,780.056,791.783,762.432,790.951,1194606
2008-06-25,789.275,793.478,760.766,792.646,1306675
2008-06-26,792.646,816.139,777.548,811.926,1634537
2008-06-27,798.504,798.504,767.477,782.564,2398749
2008-06-30,790.118,790.118,774.188,785.082,1201759
2008-07-01,785.925,789.275,772.483,779.224,1119495
2008-07-02,779.224,782.564,759.081,773.345,1462857
2008-07-03,765.812,770.828,751.528,751.528,2038700
2008-07-04,754.898,769.152,749.01,761.589,1478356
2008-07-07,761.589,779.224,749.01,775.021,1326944
2008-07-08,769.152,777.548,738.958,743.984,1571350
2008-07-09,760.766,774.188,757.406,760.766,960932
2008-07-10,752.37,775.873,749.862,772.483,1031273
2008-07-11,780.899,790.118,763.284,780.056,2581160
2008-07-14,779.224,802.697,778.371,789.275,1325751
2008-07-15,782.564,783.407,766.644,771.67,1471202
2008-07-16,770.828,771.67,748.167,754.898,1522466
2008-07-17,764.959,770.828,756.553,764.126,879858
2008-07-18,755.74,764.126,743.151,747.354,1163608
2008-07-22,754.898,754.898,739.801,750.705,1350787
2008-07-23,750.705,763.284,749.01,760.766,1284024
2008-07-24,763.284,783.407,763.284,783.407,1284024
2008-07-25,775.021,779.224,764.959,771.67,1119495
2008-07-28,774.188,780.056,764.959,769.152,1019349
2008-07-29,758.238,758.238,744.846,750.705,1003850
2008-07-30,759.081,787.629,757.406,787.629,1335289
2008-07-31,796.819,811.926,796.006,809.418,1473588
2008-08-01,809.418,809.418,781.732,792.646,1415168
2008-08-04,791.783,791.783,762.432,762.432,1224412
2008-08-05,766.644,776.696,760.766,762.432,1144534
2008-08-06,766.644,804.382,764.126,803.54,1617843
2008-08-07,812.769,822.83,785.082,795.173,1099228
2008-08-08,803.54,833.744,803.54,821.978,3559976
2008-08-11,855.542,878.193,842.963,877.331,2720652
2008-08-12,863.928,871.492,841.297,847.999,1950474
2008-08-13,842.963,845.481,828.698,838.76,1016965
2008-08-14,821.978,837.104,817.794,829.541,1191032
2008-08-15,838.76,841.297,826.19,831.236,661684
2008-08-18,822.83,841.297,821.174,831.236,1226795
2008-08-19,818.627,823.673,807.733,823.673,846476
2008-08-20,819.47,830.384,815.296,823.673,779712
2008-08-21,815.296,816.139,804.382,812.769,751100
2008-08-22,812.769,821.174,797.671,807.733,726064
2008-08-25,815.296,824.505,809.418,822.83,742754
2008-08-26,806.067,811.926,796.006,804.382,709373
2008-08-27,801.012,811.093,796.819,807.733,538886
2008-08-28,816.139,816.139,790.118,798.504,785674
2008-08-29,813.611,819.47,810.241,816.952,1242297
2008-09-01,817.794,819.47,795.173,795.173,1061075
2008-09-02,792.646,795.173,761.589,767.477,1350787
2008-09-03,775.021,780.899,767.477,770.828,826210
2008-09-04,761.589,771.67,748.167,752.37,1279252
2008-09-05,743.984,752.37,731.424,749.01,1288792
2008-09-08,771.67,801.855,765.812,801.855,984775
2008-09-09,785.082,790.118,783.407,789.275,773753
2008-09-10,764.126,792.646,764.126,787.629,1030080
2008-09-11,770.828,772.483,759.081,760.766,1070614
2008-09-12,773.345,785.082,759.924,778.371,3165352
2008-09-16,753.222,768.31,732.257,764.959,1632151
2008-09-17,773.345,780.899,716.317,724.694,2467900
2008-09-18,712.947,760.766,712.947,758.238,1492662
2008-09-19,775.021,775.021,739.801,747.354,1273296
2008-09-22,746.502,771.67,746.502,761.589,710564
2008-09-24,755.74,760.766,743.151,759.924,1336481
2008-09-25,743.151,762.432,738.958,758.238,878668
2008-09-26,756.553,763.284,746.502,760.766,850053
2008-09-29,752.37,776.696,752.37,772.483,1213683
2008-09-30,747.354,764.959,731.424,754.898,1301906
2008-10-01,764.126,767.477,738.115,741.476,938280
2008-10-02,746.502,749.862,706.246,706.246,1392514
2008-10-03,707.921,720.51,688.631,702.876,1458087
2008-10-06,677.727,677.727,654.234,662.61,1429473
2008-10-07,659.279,687.798,632.425,676.894,1952858
2008-10-08,685.28,687.798,620.689,623.216,2481013
2008-10-09,614.801,642.507,598.038,615.663,1934977
2008-10-10,531.781,598.038,531.781,546.878,4815386
2008-10-14,597.195,630.74,588.819,630.74,1603538
2008-10-15,610.627,639.989,598.89,634.963,1380593
2008-10-16,551.071,564.513,551.071,551.071,1967168
2008-10-17,559.457,570.361,544.35,569.529,1971935
2008-10-20,552.746,573.722,539.315,570.361,2256877
2008-10-21,578.748,601.408,571.184,599.723,2240187
2008-10-22,568.686,577.915,550.229,550.229,1940938
2008-10-23,525.07,535.131,490.692,531.781,3373988
2008-10-24,523.375,528.421,476.428,477.251,2894716
2008-10-27,477.251,488.145,436.985,443.706,3425254
2008-10-28,452.092,505.78,436.985,505.78,2781454
2008-10-29,506.612,545.193,504.927,542.675,2564471
2008-10-30,559.457,605.601,543.508,599.723,1653613
2008-10-31,579.58,613.988,568.686,577.063,1812178
2008-11-04,602.251,611.46,587.134,611.46,1264949
2008-11-05,619.856,639.127,609.794,639.127,1421127
2008-11-06,580.443,615.663,578.748,578.748,1805025
2008-11-07,561.965,595.51,553.589,573.722,1968357
2008-11-10,657.594,657.594,657.594,657.594,311171
2008-11-11,655.076,706.246,641.664,679.412,3611239
2008-11-12,679.412,725.536,676.894,715.475,2969825
2008-11-13,715.475,729.729,687.798,712.947,3105738
2008-11-14,738.115,752.37,732.257,749.01,4014212
2008-11-17,723.851,776.696,712.947,749.01,2645544
2008-11-18,720.51,744.846,717.992,727.202,1759722
2008-11-19,719.677,737.283,710.429,723.851,1456897
2008-11-20,712.114,712.114,681.91,681.91,1245871
2008-11-21,656.751,711.272,655.076,698.692,1727531
2008-11-25,718.815,744.846,712.947,736.44,1931399
2008-11-26,744.846,760.766,738.958,750.705,2095928
2008-11-27,753.222,759.924,733.932,743.151,1090883
2008-11-28,743.151,743.984,719.677,740.623,866744
2008-12-01,741.476,744.846,727.202,730.582,646185
2008-12-02,713.799,714.622,678.569,694.489,1691765
2008-12-03,697.017,711.272,689.483,709.616,1285214
2008-12-04,720.51,733.09,699.535,711.272,1634537
2008-12-05,712.114,712.114,680.254,682.753,1509353
2008-12-08,699.535,717.992,681.077,713.799,2043469
2008-12-09,717.14,728.044,709.616,717.992,1236335
2008-12-10,730.582,757.406,728.044,738.115,1856290
2008-12-11,721.353,721.353,690.316,702.043,2179382
2008-12-12,693.666,744.846,650.883,663.472,5171863
2008-12-15,688.631,712.947,681.077,701.21,1583271
2008-12-16,695.342,708.773,691.149,699.535,1039615
2008-12-17,714.622,714.622,657.594,681.077,1443782
2008-12-18,689.483,714.622,681.077,697.017,1688186
2008-12-19,692.814,693.666,673.524,679.412,931126
2008-12-22,662.61,676.051,657.594,670.173,1093269
2008-12-24,665.128,665.98,650.05,660.122,819058
2008-12-25,652.568,662.61,652.568,660.954,174061
2008-12-26,662.61,671.026,655.076,664.315,255137
2008-12-29,655.928,667.646,645.857,658.436,529345
2008-12-30,659.279,695.342,659.279,695.342,422048
2009-01-05,712.114,712.114,676.894,683.595,630686
2009-01-06,700.368,732.257,699.535,718.815,2107848
2009-01-07,710.429,726.398,702.043,706.246,1024119
2009-01-08,685.28,694.489,674.366,675.209,1032464
2009-01-09,683.595,701.21,680.254,689.483,1211296
2009-01-13,665.128,671.868,654.234,654.234,1014581
2009-01-14,651.706,660.954,640.821,650.05,1150493
2009-01-15,629.065,631.603,605.601,610.627,1489087
2009-01-16,614.801,632.425,613.988,623.216,1332903
2009-01-19,631.603,635.805,605.601,607.267,1032464
2009-01-20,610.627,634.963,608.942,611.46,1356748
2009-01-21,603.074,629.065,598.038,614.801,1841984
2009-01-22,623.216,643.339,617.318,643.339,1605922
2009-01-23,629.917,635.805,619.013,621.541,1152879
2009-01-26,609.794,624.059,604.749,613.145,1199375
2009-01-27,619.856,651.706,611.46,642.507,1715605
2009-01-28,639.127,664.315,628.223,655.928,1392514
2009-01-29,664.315,666.813,643.339,653.401,2746879
2009-01-30,633.248,650.05,630.74,646.69,1629769
2009-02-02,647.532,660.954,640.821,652.568,1833638
2009-02-03,642.507,647.532,624.892,625.724,1065845
2009-02-04,629.917,653.401,626.557,647.532,1196991
2009-02-05,635.805,643.339,625.724,628.223,1291177
2009-02-06,636.628,643.339,621.541,624.892,1100424
2009-02-09,641.664,641.664,603.074,603.074,1090883
2009-02-10,606.434,613.145,584.616,591.327,1413972
2009-02-12,590.504,599.723,574.564,589.652,1394900
2009-02-13,598.038,624.892,598.038,603.916,1626192
2009-02-16,606.434,611.46,589.652,603.074,959738
2009-02-17,594.687,613.988,589.652,604.749,664069
2009-02-18,596.363,603.074,592.17,595.51,1099228
2009-02-19,620.689,621.541,606.434,610.627,1527237
2009-02-20,611.46,611.46,585.478,589.652,1361518
2009-02-23,576.23,594.687,564.513,593.002,1421127
2009-02-24,570.361,575.407,561.965,571.184,1165993
2009-02-25,596.363,597.195,574.564,584.616,1360327
2009-02-26,585.478,597.195,577.063,587.986,1056308
2009-02-27,594.687,603.074,583.783,594.687,889397
2009-03-02,579.58,586.321,570.361,577.063,1030080
2009-03-03,577.915,601.408,573.722,594.687,2217531
2009-03-04,581.275,600.556,577.063,596.363,1460473
2009-03-05,597.195,629.065,587.134,621.541,1266142
2009-03-06,629.917,633.248,619.856,624.892,2048237
2009-03-09,624.059,635.805,606.434,618.161,1747799
2009-03-10,615.663,629.917,610.627,619.856,1399668
2009-03-11,636.628,640.821,623.216,633.248,1316212
2009-03-12,624.892,645.005,624.892,635.805,1406824
2009-03-13,652.568,668.488,643.339,665.98,4004676
2009-03-16,659.279,674.366,649.188,649.188,1368671
2009-03-17,645.857,681.077,645.857,676.051,1304290
2009-03-18,679.412,679.412,660.122,671.026,1396091
2009-03-19,667.646,683.595,665.128,673.524,1404438
2009-03-23,669.331,689.483,667.646,677.727,1264949
2009-03-24,682.753,711.272,680.254,709.616,2080428
2009-03-25,702.043,719.677,698.692,717.14,1624998
2009-03-26,717.14,743.984,716.317,740.623,1222030
2009-03-27,744.846,754.898,729.729,733.09,1512932
2009-03-30,724.694,731.424,696.184,698.692,1523662
2009-03-31,691.981,708.773,685.28,691.149,1452126
2009-04-01,691.981,707.921,679.412,707.921,882242
2009-04-02,714.622,728.887,706.246,722.999,1042002
2009-04-03,724.694,731.424,708.773,716.317,1077769
2009-04-06,735.588,735.588,719.677,725.536,1055117
2009-04-07,718.815,737.283,718.815,723.851,937088
2009-04-08,715.475,722.176,701.21,711.272,699833
2009-04-09,703.728,717.14,690.316,717.14,1046769
2009-04-10,733.09,733.09,694.489,705.413,1857482
2009-04-13,707.069,715.475,696.184,702.876,597303
2009-04-14,705.413,705.413,691.149,697.017,904895
2009-04-15,699.535,712.114,690.316,702.043,574650
2009-04-16,712.114,726.398,691.981,697.869,871514
2009-04-17,714.622,714.622,697.869,706.246,740369
2009-04-20,690.316,693.666,679.412,686.926,838131
2009-04-21,677.727,677.727,666.813,671.026,876282
2009-04-22,662.61,670.173,645.857,645.857,1424705
2009-04-23,655.076,680.254,654.234,679.412,1152879
2009-04-24,662.61,676.051,652.568,659.279,909665
2009-04-27,655.076,673.524,638.304,645.005,1042002
2009-04-28,638.304,658.436,635.805,636.628,661684
2009-04-30,653.401,673.524,646.69,669.331,1094460
2009-05-01,680.254,682.753,672.691,679.412,691490
2009-05-07,700.368,701.21,688.631,693.666,1082536
2009-05-08,694.489,702.876,671.868,697.869,1224412
2009-05-11,698.692,711.272,691.981,710.429,907282
2009-05-12,702.043,706.246,693.666,697.017,822632
2009-05-13,688.631,708.773,688.631,697.869,1053925
2009-05-14,773.345,781.732,754.898,781.732,4412413
2009-05-15,756.553,761.589,737.283,750.705,2434517
2009-05-18,758.238,772.483,743.151,763.284,1254219
2009-05-19,771.67,779.224,759.924,770.828,1217259
2009-05-20,778.371,787.629,763.284,764.959,1257794
2009-05-21,765.812,781.732,756.553,775.873,1151687
2009-05-22,775.873,800.189,772.483,791.783,1276871
2009-05-25,786.767,806.89,785.082,801.012,1080152
2009-05-26,796.006,809.418,793.478,800.189,995505
2009-05-27,808.575,832.892,806.067,817.794,1295946
2009-05-28,809.418,829.541,803.54,804.382,1712029
2009-05-29,829.541,849.703,828.698,839.612,1932591
2009-06-01,839.612,843.805,821.174,840.445,1195442
2009-06-02,857.218,860.597,840.445,842.963,966535
2009-06-03,855.542,866.436,848.841,849.703,847672
2009-06-04,844.638,854.7,830.384,834.567,811904
2009-06-05,842.963,844.638,813.611,816.139,881530
2009-06-08,841.297,862.263,837.104,851.359,1239792
2009-06-09,863.928,873.167,847.146,855.542,1017919
2009-06-10,849.703,863.106,845.481,861.42,888562
2009-06-11,854.7,862.263,843.805,849.703,690655
2009-06-12,872.305,881.553,858.05,872.305,4332894
2009-06-15,874.01,892.448,860.597,883.229,1024835
2009-06-16,873.167,880.701,857.218,863.106,999798
2009-06-17,863.928,884.071,853.867,874.833,800696
2009-06-18,858.05,871.492,841.297,852.192,972733
2009-06-19,848.841,849.703,831.236,844.638,1140480
2009-06-22,831.236,866.436,831.236,858.883,740250
2009-06-23,842.12,859.745,840.445,851.359,1331832
2009-06-24,857.218,861.42,838.76,841.297,1013984
2009-06-25,843.805,879.045,842.963,873.167,1039615
2009-06-26,868.974,885.746,859.745,882.376,877115
2009-06-29,882.376,899.178,869.807,876.508,483087
2009-06-30,882.376,901.666,882.376,894.975,777328
2009-07-01,911.748,922.642,903.361,910.925,1139406
2009-07-02,922.642,922.642,893.28,894.123,717716
2009-07-03,872.305,872.305,851.359,865.604,1018635
2009-07-06,848.841,863.928,847.146,853.867,580611
2009-07-07,848.841,866.436,847.146,863.928,872351
2009-07-08,864.771,876.508,862.263,869.807,1064893
2009-07-09,853.034,857.218,830.384,844.638,1138454
2009-07-10,855.542,855.542,830.384,847.999,1808123
2009-07-13,860.597,861.42,815.296,815.296,828475
2009-07-14,815.296,826.19,806.89,824.505,1144294
2009-07-15,842.12,846.304,831.236,834.567,574532
2009-07-16,859.745,859.745,824.505,827.033,965103
2009-07-17,835.409,847.146,835.409,839.612,442554
2009-07-21,855.542,869.807,839.612,867.279,1080509
2009-07-22,858.883,868.131,851.359,860.597,1411233
2009-07-23,859.745,877.331,851.359,860.597,850053
2009-07-24,861.42,865.604,848.841,860.597,938995
2009-07-27,873.167,892.448,872.305,875.675,837414
2009-07-28,878.193,884.904,868.974,881.553,644634
2009-07-29,898.336,903.361,879.858,888.254,744423
2009-07-30,895.788,900.834,877.331,894.975,934107
2009-07-31,905.879,922.642,898.336,919.291,955685
2009-08-03,936.074,941.922,924.327,930.186,799503
2009-08-04,923.494,939.434,915.96,936.074,940425
2009-08-05,939.434,946.135,927.678,930.186,839918
2009-08-06,922.642,931.028,905.879,914.236,1120212
2009-08-07,930.186,931.871,915.96,930.186,657151
2009-08-10,931.028,936.074,882.376,893.28,2005201
2009-08-11,900.834,933.546,891.605,930.186,1609262
2009-08-12,931.871,936.896,918.459,928.52,1347092
2009-08-13,932.703,936.896,910.072,926.002,955565
2009-08-14,939.434,939.434,910.925,912.571,2054438
2009-08-17,927.678,927.678,899.178,901.666,1210821
2009-08-18,890.762,900.834,868.974,884.071,1310131
2009-08-19,867.279,888.254,859.745,879.045,1344468
2009-08-20,879.858,896.641,877.331,889.939,667644
2009-08-21,882.376,889.939,861.42,871.492,1148706
2009-08-24,877.331,902.509,875.675,900.834,1178869
2009-08-25,890.762,896.641,885.746,888.254,1079078
2009-08-26,890.762,913.403,889.097,905.046,1258271
2009-08-27,921.809,924.327,900.001,910.925,1054403
2009-08-28,908.377,908.377,889.097,896.641,1035322
2009-08-31,907.554,920.976,896.641,901.666,1055356
2009-09-01,906.702,907.554,891.605,891.605,1133089
2009-09-02,858.05,867.279,853.867,859.745,1261730
2009-09-03,854.7,874.833,854.7,868.131,1080989
2009-09-04,859.745,864.771,841.297,843.805,1117826
2009-09-07,860.597,860.597,847.999,858.883,697689
2009-09-08,842.963,858.883,824.505,832.892,1672925
2009-09-09,827.866,839.612,824.505,832.069,754201
2009-09-10,833.744,843.805,827.033,843.805,642726
2009-09-11,839.612,846.304,824.505,839.612,4003004
2009-09-14,832.069,839.612,827.033,837.104,1096369
2009-09-15,837.927,858.05,835.409,852.192,1309536
2009-09-16,853.034,870.659,845.481,858.05,1271028
2009-09-17,849.703,857.218,841.297,851.359,1618917
2009-09-18,851.359,862.263,843.805,859.745,2258307
2009-09-24,847.146,860.597,838.76,847.999,1238720
2009-09-25,842.12,844.638,827.866,835.409,796048
2009-09-28,827.033,827.866,807.733,812.769,957951
2009-09-29,826.19,826.19,815.296,825.358,617211
2009-09-30,816.952,828.698,816.952,825.358,533280
2009-10-01,826.19,826.19,812.769,820.322,764808
2009-10-02,811.926,815.296,775.873,788.452,1970623
2009-10-05,780.056,790.118,776.696,784.249,884628
2009-10-06,778.371,784.249,765.812,778.371,945314
2009-10-07,773.345,780.056,764.126,777.548,990497
2009-10-08,764.126,769.152,753.222,759.924,1569799
2009-10-09,764.126,772.483,758.238,763.284,2026423
2009-10-13,764.959,776.696,756.553,774.188,1065845
2009-10-14,782.564,786.767,774.188,780.056,1217616
2009-10-15,790.118,803.54,785.082,794.311,966772
2009-10-16,795.173,805.225,784.249,788.452,1154904
2009-10-19,777.548,780.056,763.284,776.696,1208195
2009-10-20,778.371,785.082,766.644,777.548,897982
2009-10-21,775.873,785.082,769.152,774.188,967965
2009-10-22,775.021,786.767,770.828,786.767,1008264
2009-10-23,795.173,805.225,790.118,797.671,1042597
2009-10-26,798.504,809.418,785.082,796.006,821798
2009-10-27,782.564,789.275,772.483,775.873,646899
2009-10-28,768.31,773.345,764.126,769.985,716287
2009-10-29,753.222,763.284,744.846,751.528,1378805
2009-10-30,754.898,758.238,735.588,758.238,1029364
2009-11-02,731.424,733.09,721.353,731.424,1445568
2009-11-04,732.257,741.476,719.677,741.476,815958
2009-11-05,733.09,733.932,717.992,733.932,1076218
2009-11-06,742.318,748.167,734.745,737.283,1144534
2009-11-09,728.887,738.115,726.398,728.044,763021
2009-11-10,731.424,744.846,728.044,741.476,986205
2009-11-11,746.502,753.222,729.729,732.257,791756
2009-11-12,736.44,737.283,722.999,726.398,690298
2009-11-13,721.353,738.958,721.353,730.582,1089333
2009-11-16,738.958,738.958,726.398,736.44,657510
2009-11-17,743.151,747.354,726.398,728.044,841947
2009-11-18,729.729,738.115,724.694,725.536,723915
2009-11-19,733.932,738.958,728.887,729.729,991449
2009-11-20,721.353,729.729,719.677,727.202,657630
2009-11-24,724.694,727.202,718.815,719.677,671578
2009-11-25,715.475,722.176,707.069,712.114,919083
2009-11-26,704.561,714.622,698.692,710.429,889039
2009-11-27,685.28,698.692,684.438,689.483,1148228
2009-11-30,691.981,708.773,687.798,706.246,987640
2009-12-01,712.114,738.958,701.21,738.115,1604016
2009-12-02,736.44,741.476,728.887,738.115,924449
2009-12-03,738.958,764.959,738.958,764.959,1151927
2009-12-04,756.553,763.284,749.01,761.589,858638
2009-12-07,763.284,780.899,761.589,779.224,1316691
2009-12-08,771.67,776.696,765.812,775.021,845882
2009-12-09,773.345,775.021,762.432,762.432,893571
2009-12-10,762.432,775.021,758.238,767.477,860903
2009-12-11,771.67,786.767,764.959,782.564,3259535
2009-12-14,789.275,794.311,782.564,791.783,891784
2009-12-15,791.783,796.006,785.925,790.951,527321
2009-12-16,799.356,805.225,790.118,793.478,724155
2009-12-17,796.819,800.189,787.629,787.629,609821
2009-12-18,785.082,795.173,775.873,786.767,579300
2009-12-21,788.452,790.951,780.899,789.275,397008
2009-12-22,786.767,790.118,777.548,790.118,869368
2009-12-24,797.671,811.093,796.819,806.067,989187
2009-12-25,806.89,809.418,795.173,801.855,454237
2009-12-28,802.697,821.978,802.697,816.139,564041
2009-12-29,816.952,826.19,811.926,819.47,853392
2009-12-30,824.505,829.541,816.952,816.952,547827
2010-01-04,827.866,836.262,821.978,824.505,312600
2010-01-05,825.358,827.866,811.926,816.952,535427
2010-01-06,817.794,832.892,811.093,830.384,705915
2010-01-07,817.794,830.384,817.794,821.174,400588
2010-01-08,833.744,840.445,822.83,835.409,1743982
2010-01-12,838.76,842.12,824.505,830.384,729281
2010-01-13,821.978,827.866,807.733,815.296,751456
2010-01-14,825.358,832.069,811.093,817.794,715570
2010-01-15,792.646,808.575,788.452,796.819,1666133
2010-01-18,781.732,790.951,776.696,785.925,1553344
2010-01-19,795.173,795.173,780.899,783.407,508482
2010-01-20,793.478,796.006,785.082,787.629,631162
2010-01-21,800.189,800.189,775.021,791.783,1693192
2010-01-22,767.477,777.548,754.898,760.766,1171000
2010-01-25,773.345,773.345,746.502,759.081,943881
2010-01-26,749.862,764.959,749.862,754.898,1123550
2010-01-27,755.74,771.67,755.74,763.284,1112221
2010-01-28,763.284,775.021,753.222,769.985,594201
2010-01-29,759.081,765.812,751.528,752.37,792948
2010-02-01,754.055,757.406,742.318,752.37,996339
2010-02-02,753.222,758.238,746.502,753.222,679448
2010-02-03,760.766,767.477,754.055,765.812,527321
2010-02-04,769.152,780.056,766.644,778.371,807848
2010-02-05,765.812,765.812,747.354,754.898,1225009
2010-02-08,746.502,756.553,736.44,749.862,614709
2010-02-09,738.115,764.126,738.115,763.284,1019587
2010-02-10,712.947,729.729,697.869,698.692,2507959
2010-02-12,699.535,700.368,676.051,690.316,2418782
2010-02-15,694.489,702.876,692.814,696.184,1170405
2010-02-16,697.017,710.429,693.666,696.184,1129033
2010-02-17,704.561,722.999,704.561,711.272,1537845
2010-02-18,708.773,728.887,705.413,727.202,1377018
2010-02-19,728.044,729.729,707.921,709.616,886059
2010-02-22,728.044,740.623,727.202,730.582,917773
2010-02-23,723.851,732.257,718.815,721.353,925404
2010-02-24,712.947,725.536,700.368,712.947,835866
2010-02-25,716.317,719.677,705.413,709.616,797596
2010-02-26,710.429,724.694,710.429,715.475,1280802
2010-03-01,738.958,745.679,732.257,737.283,1465837
2010-03-02,746.502,753.222,739.801,748.167,1343753
2010-03-03,738.115,742.318,722.176,726.398,1496477
2010-03-04,723.851,723.851,707.921,712.114,1194965
2010-03-05,720.51,738.115,720.51,733.09,945074
2010-03-08,745.679,745.679,724.694,733.932,1329210
2010-03-09,729.729,733.09,721.353,728.044,627228
2010-03-10,722.999,726.398,720.51,722.999,312959
2010-03-11,735.588,738.958,725.536,729.729,745137
2010-03-12,738.115,738.115,721.353,735.588,4499569
2010-03-15,733.932,734.745,725.536,730.582,829430
2010-03-16,725.536,726.398,717.14,725.536,978100
2010-03-17,730.582,736.44,719.677,724.694,1018754
2010-03-18,731.424,733.09,725.536,730.582,540076
2010-03-19,729.729,733.09,723.851,733.09,467468
2010-03-23,731.424,733.09,718.815,723.851,543416
2010-03-24,722.999,736.44,719.677,735.588,1178035
2010-03-25,733.932,738.115,725.536,733.932,850293
2010-03-26,738.115,746.502,731.424,746.502,754081
2010-03-29,738.115,741.476,734.745,739.801,434803
2010-03-30,743.984,743.984,733.932,740.623,1229420
2010-03-31,753.222,763.284,746.502,759.081,933628
2010-04-01,760.766,775.021,749.01,771.67,2404594
2010-04-02,782.564,785.082,771.67,783.407,966772
2010-04-05,795.173,801.855,787.629,790.118,1043432
2010-04-06,789.275,793.478,784.249,790.118,693515
2010-04-07,786.767,799.356,776.696,796.819,1240744
2010-04-08,784.249,802.697,784.249,798.504,1132016
2010-04-09,792.646,801.855,776.696,776.696,3289938
2010-04-12,780.056,805.225,780.056,797.671,1385840
2010-04-13,790.118,790.118,776.696,780.899,775299
2010-04-14,790.118,794.311,780.899,784.249,966894
2010-04-15,792.646,792.646,777.548,782.564,780905
2010-04-16,776.696,780.056,768.31,771.67,662758
2010-04-19,759.081,761.589,754.055,760.766,943524
2010-04-20,758.238,768.31,755.74,761.589,733097
2010-04-21,763.284,776.696,759.081,769.985,1103641
2010-04-22,759.081,760.766,739.801,754.898,1526522
2010-04-23,748.167,763.284,747.354,760.766,1266498
2010-04-26,767.477,778.371,767.477,774.188,871990
2010-04-27,773.345,773.345,765.812,766.644,601000
2010-04-28,743.984,749.01,730.582,733.09,1561929
2010-04-30,745.679,748.167,740.623,740.623,1107454
2010-05-06,718.815,722.176,713.799,717.992,1556089
2010-05-07,684.438,696.184,683.595,690.316,1480861
2010-05-10,698.692,704.561,688.631,697.869,1039142
2010-05-11,702.876,714.622,695.342,707.921,1222266
2010-05-12,709.616,712.947,698.692,705.413,1077890
2010-05-13,713.799,721.353,708.773,718.815,815121
2010-05-14,706.246,713.799,696.184,704.561,1898136
2010-05-17,697.869,702.876,692.814,697.017,1261490
2010-05-18,708.773,708.773,696.184,699.535,1415763
2010-05-19,686.926,697.869,681.077,697.017,1035922
2010-05-20,697.017,697.869,689.483,694.489,760995
2010-05-21,671.026,672.691,652.568,660.122,2175330
2010-05-24,639.127,651.706,633.248,641.664,2084244
2010-05-25,636.628,638.304,624.892,624.892,1785236
2010-05-26,634.963,638.304,622.384,622.384,1352575
2010-05-27,610.627,619.856,603.916,616.496,2312673
2010-05-28,629.065,645.005,623.216,642.507,2028209
2010-05-31,630.74,645.005,624.892,643.339,1031511
2010-06-01,648.375,648.375,634.12,640.821,798670
2010-06-02,628.223,639.127,626.557,629.917,1424942
2010-06-03,633.248,640.821,626.557,634.963,1403723
2010-06-04,627.38,636.628,626.557,634.12,1115444
2010-06-07,621.541,624.059,607.267,608.109,1181015
2010-06-08,598.89,617.318,596.363,614.801,1219047
2010-06-09,605.601,619.013,603.916,616.496,1286169
2010-06-10,624.059,644.182,615.663,643.339,1813130
2010-06-11,663.472,663.472,649.188,655.076,5524995
2010-06-14,656.751,678.569,655.076,676.051,1676503
2010-06-15,676.894,676.894,665.98,667.646,1478117
2010-06-16,680.254,682.753,674.366,680.254,1535938
2010-06-17,671.868,688.631,671.868,686.926,1140480
2010-06-18,685.28,691.149,677.727,687.798,1239195
2010-06-21,699.535,706.246,694.489,702.876,628181
2010-06-22,691.149,702.043,690.316,696.184,932200
2010-06-23,688.631,698.692,683.595,695.342,756109
2010-06-24,696.184,706.246,690.316,694.489,492625
2010-06-25,678.569,686.113,673.524,676.051,994433
2010-06-28,686.113,686.113,672.691,674.366,635335
2010-06-29,673.524,685.28,668.488,681.91,1101493
2010-06-30,679.412,681.91,671.026,671.026,1197230
2010-07-01,658.436,663.472,647.532,650.883,1033297
2010-07-02,649.188,654.234,642.507,645.857,909187
2010-07-05,654.234,655.928,643.339,648.375,629611
2010-07-06,638.304,662.61,634.12,660.122,779712
2010-07-07,655.928,655.928,647.532,654.234,582519
2010-07-08,666.813,667.646,656.751,664.315,733812
2010-07-09,672.691,672.691,661.797,667.646,1099944
2010-07-12,662.61,676.051,660.122,668.488,484160
2010-07-13,666.813,669.331,657.594,657.594,448276
2010-07-14,674.366,685.28,671.868,684.438,832767
2010-07-15,675.209,690.316,671.026,689.483,986684
2010-07-16,690.316,692.814,670.173,672.691,1017323
2010-07-20,660.122,672.691,652.568,664.315,433848
2010-07-21,671.026,674.366,658.436,666.813,715690
2010-07-22,666.813,671.868,663.472,669.331,690655
2010-07-23,683.595,686.926,677.727,682.753,690059
2010-07-26,687.798,690.316,682.753,685.28,284585
2010-07-27,686.113,689.483,681.91,688.631,344434
2010-07-28,699.535,709.616,695.342,702.876,715453
2010-07-29,691.981,699.535,689.483,696.184,425863
2010-07-30,692.814,698.692,683.595,695.342,1010648
2010-08-02,696.184,706.246,690.316,695.342,734169
2010-08-03,702.876,711.272,694.489,707.921,972971
2010-08-04,700.368,701.21,690.316,697.869,770651
2010-08-05,703.728,707.921,693.666,703.728,863051
2010-08-06,696.184,709.616,696.184,708.773,410957
2010-08-09,699.535,702.043,697.017,699.535,496084
2010-08-10,708.773,712.947,696.184,700.368,520403
2010-08-11,679.412,681.077,658.436,658.436,955565
2010-08-12,635.805,650.883,635.805,647.532,1133326
2010-08-13,644.182,661.797,636.628,638.304,1746964
2010-08-16,635.805,646.69,633.248,643.339,918966
2010-08-17,634.12,643.339,630.74,640.821,671222
2010-08-18,643.339,648.375,634.963,645.005,602906
2010-08-19,640.821,648.375,639.989,643.339,376741
2010-08-20,637.461,640.821,624.892,626.557,644041
2010-08-23,627.38,630.74,620.689,624.059,723081
2010-08-24,616.496,617.318,607.267,609.794,550209
2010-08-25,597.195,608.942,593.845,598.89,857685
2010-08-26,605.601,610.627,600.556,605.601,739299
2010-08-27,598.038,613.988,595.51,612.293,599092
2010-08-30,624.892,641.664,623.216,632.425,611966
2010-08-31,619.856,622.384,603.916,603.916,547943
2010-09-01,604.749,612.293,595.51,611.46,718551
2010-09-02,618.161,624.892,610.627,623.216,644396
2010-09-03,629.065,633.248,623.216,632.425,447441
2010-09-06,633.248,645.005,626.557,642.507,779952
2010-09-07,635.805,635.805,625.724,627.38,541507
2010-09-08,614.801,616.496,610.627,611.46,706270
2010-09-09,629.917,629.917,614.801,615.663,779712
2010-09-10,614.801,628.223,610.627,618.161,2473027
2010-09-13,621.541,630.74,620.689,624.059,667644
2010-09-14,624.059,627.38,616.496,621.541,477605
2010-09-15,622.384,650.883,615.663,645.005,1470485
2010-09-16,657.594,662.61,644.182,650.05,935298
2010-09-17,658.436,667.646,655.928,665.98,723915
2010-09-21,663.472,667.646,659.279,661.797,468783
2010-09-22,662.61,667.646,660.122,662.61,520523
2010-09-24,655.928,672.691,650.883,663.472,930766
2010-09-27,664.315,668.488,656.751,665.98,568334
2010-09-28,660.122,661.797,647.532,650.05,515279
2010-09-29,655.928,665.128,654.234,657.594,977740
2010-09-30,654.234,658.436,640.821,641.664,600284
2010-10-01,653.401,654.234,636.628,638.304,1065133
2010-10-04,635.805,647.532,629.917,629.917,730949
2010-10-05,629.065,644.182,625.724,639.127,774945
2010-10-06,645.005,655.928,639.127,653.401,810113
2010-10-07,628.223,658.436,627.38,657.594,791517
2010-10-08,659.279,678.569,655.076,668.488,1466075
2010-10-12,665.98,665.98,642.507,642.507,1027459
2010-10-13,653.401,655.928,645.005,645.857,621386
2010-10-14,658.436,665.98,651.706,662.61,835271
2010-10-15,653.401,656.751,645.857,650.05,664424
2010-10-18,650.05,654.234,643.339,648.375,317370
2010-10-19,646.69,655.928,643.339,653.401,397246
2010-10-20,640.821,642.507,629.065,634.963,777566
2010-10-21,646.69,653.401,628.223,636.628,786032
2010-10-22,641.664,645.857,634.12,638.304,521718
2010-10-25,635.805,648.375,635.805,640.821,400227
2010-10-26,642.507,644.182,633.248,637.461,510151
2010-10-27,639.989,643.339,628.223,634.963,358025
2010-10-28,628.223,629.065,611.46,613.145,1313352
2010-10-29,613.988,613.988,598.038,599.723,870680
2010-11-01,624.892,632.425,603.916,622.384,1276270
2010-11-02,626.557,636.628,624.892,627.38,936847
2010-11-04,630.74,645.857,629.065,644.182,987994
2010-11-05,657.594,666.813,651.706,653.401,874972
2010-11-08,659.279,666.813,656.751,665.128,578348
2010-11-09,654.234,660.122,640.821,647.532,1098273
2010-11-10,645.857,661.797,641.664,650.883,684452
2010-11-11,663.472,665.98,649.188,654.234,773393
2010-11-12,651.706,660.954,646.69,650.05,797476
2010-11-15,659.279,662.61,650.883,659.279,607913
2010-11-16,661.797,662.61,650.05,651.706,576798
2010-11-17,644.182,651.706,638.304,650.05,493580
2010-11-18,651.706,670.173,647.532,668.488,758253
2010-11-19,671.026,674.366,663.472,668.488,599687
2010-11-22,680.254,687.798,676.894,677.727,433611
2010-11-24,665.128,682.753,662.61,675.209,599212
2010-11-25,679.412,682.753,671.026,678.569,445891
2010-11-26,686.113,697.017,684.438,686.926,685050
2010-11-29,682.753,691.981,676.894,687.798,616263
2010-11-30,675.209,681.077,662.61,671.868,1329210
2010-12-01,671.868,679.412,667.646,674.366,638672
2010-12-02,691.149,699.535,688.631,696.184,876164
2010-12-03,700.368,707.069,695.342,696.184,433848
2010-12-06,691.149,697.869,686.113,691.981,771606
2010-12-07,699.535,717.14,693.666,711.272,1387747
2010-12-08,722.176,722.176,707.921,709.616,1264471
2010-12-09,697.017,716.317,697.017,712.947,1009215
2010-12-10,725.536,725.536,697.017,707.921,4767460
2010-12-13,706.246,723.851,706.246,720.51,853751
2010-12-14,724.694,728.044,721.353,726.398,822513
2010-12-15,728.044,729.729,718.815,729.729,1353885
2010-12-16,730.582,732.257,722.176,727.202,640819
2010-12-17,721.353,725.536,717.14,721.353,1192578
2010-12-20,715.475,719.677,707.069,709.616,702458
2010-12-21,713.799,725.536,711.272,724.694,688389
2010-12-22,725.536,726.398,707.069,710.429,918249
2010-12-24,698.692,702.876,697.017,700.368,540792
2010-12-27,708.773,715.475,701.21,711.272,380795
2010-12-28,707.921,713.799,707.921,711.272,488691
2010-12-29,708.773,734.745,707.069,733.932,829190
2010-12-30,726.398,728.044,718.815,726.398,741800
2011-01-04,738.115,750.705,736.44,748.167,789488
2011-01-05,746.502,746.502,734.745,734.745,582758
2011-01-06,736.44,743.984,730.582,740.623,929694
2011-01-07,729.729,741.476,728.044,736.44,580133
2011-01-11,731.424,745.679,730.582,743.151,569167
2011-01-12,750.705,757.406,749.01,749.862,856851
2011-01-13,750.705,761.589,749.01,759.081,818341
2011-01-14,746.502,749.01,728.887,733.932,2342598
2011-01-17,723.851,734.745,722.176,726.398,814049
2011-01-18,724.694,735.588,724.694,726.398,665260
2011-01-19,730.582,736.44,730.582,735.588,405714
2011-01-20,730.582,736.44,730.582,735.588,490003
2011-01-21,741.476,743.984,729.729,729.729,1038785
2011-01-24,730.582,731.424,717.14,722.176,584190
2011-01-25,717.14,728.044,714.622,725.536,879741
2011-01-26,717.14,724.694,715.475,719.677,719387
2011-01-27,728.044,734.745,720.51,728.887,671102
2011-01-28,723.851,740.623,723.851,731.424,854107
2011-01-31,718.815,719.677,712.947,716.317,640342
2011-02-01,722.999,723.851,711.272,716.317,607081
2011-02-02,716.317,727.202,712.947,718.815,802963
2011-02-03,712.947,728.044,706.246,728.044,824540
2011-02-04,729.729,741.476,729.729,738.958,595515
2011-02-07,749.01,750.705,739.801,741.476,459006
2011-02-08,747.354,748.167,738.958,745.679,724631
2011-02-09,752.37,752.37,737.283,737.283,397008
2011-02-10,729.729,740.623,722.176,734.745,1166351
2011-02-14,722.176,734.745,721.353,728.887,642130
2011-02-15,729.729,729.729,722.176,729.729,713185
2011-02-16,724.694,727.202,717.992,721.353,864122
2011-02-17,721.353,725.536,706.246,711.272,1004685
2011-02-18,712.114,714.622,706.246,708.773,1232160
2011-02-21,705.413,707.069,695.342,702.876,1080272
2011-02-22,702.043,706.246,687.798,694.489,1204979
2011-02-23,696.184,701.21,694.489,695.342,739060
2011-02-24,691.981,697.869,690.316,693.666,865434
2011-02-25,698.692,702.876,686.926,698.692,906804
2011-02-28,693.666,697.017,681.91,696.184,1240983
2011-03-01,703.728,704.561,697.017,702.876,988948
2011-03-02,690.316,694.489,679.412,679.412,970348
2011-03-03,679.412,686.113,671.868,686.113,879144
2011-03-04,698.692,699.535,685.28,686.926,670148
2011-03-07,681.91,683.595,665.128,669.331,1051421
2011-03-08,669.331,679.412,669.331,678.569,751937
2011-03-09,689.483,693.666,686.113,687.798,891425
2011-03-10,688.631,690.316,666.813,667.646,702336
2011-03-11,657.594,669.331,653.401,654.234,4002170
2011-03-14,646.69,679.412,637.461,639.989,2409244
2011-03-15,639.989,648.375,520.044,541.833,2536095
2011-03-16,550.229,552.746,515.008,541.833,3547456
2011-03-17,541.833,563.651,522.533,551.914,3059480
2011-03-18,553.589,582.931,551.914,570.361,1957509
2011-03-22,587.134,627.38,587.134,622.384,2710041
2011-03-23,622.384,638.304,613.988,622.384,2881123
2011-03-24,630.74,658.436,629.917,652.568,1910058
2011-03-25,690.316,696.184,672.691,693.666,3376611
2011-03-28,687.798,687.798,666.813,676.051,1599007
2011-03-29,661.797,676.894,655.928,669.331,2041798
2011-03-30,671.026,705.413,666.813,705.413,1900760
2011-03-31,707.069,708.773,685.28,705.413,1813846
2011-04-01,704.561,714.622,694.489,701.21,1209747
2011-04-04,701.21,704.561,689.483,691.981,732976
2011-04-05,689.483,695.342,679.412,690.316,1213085
2011-04-06,697.869,706.246,686.113,688.631,1027339
2011-04-07,683.595,688.631,670.173,674.366,787345
2011-04-08,676.894,693.666,664.315,689.483,2097475
2011-04-11,688.631,695.342,681.077,682.753,497633
2011-04-12,671.026,680.254,664.315,666.813,1027459
2011-04-13,665.98,678.569,663.472,672.691,760160
2011-04-14,671.868,681.91,670.173,678.569,951868
2011-04-15,674.366,680.254,668.488,676.051,574650
2011-04-18,672.691,677.727,671.868,672.691,346819
2011-04-19,668.488,678.569,666.813,676.051,796048
2011-04-20,688.631,697.869,686.113,693.666,1406824
2011-04-21,697.869,698.692,686.926,691.981,555456
2011-04-22,686.113,691.981,681.91,687.798,501569
2011-04-25,684.438,691.149,680.254,681.077,437547
2011-04-26,671.868,673.524,658.436,663.472,1301668
2011-04-27,669.331,691.981,669.331,687.798,1340297
2011-04-28,696.184,715.475,693.666,709.616,1825648
2011-05-02,722.176,731.424,717.992,725.536,791756
2011-05-06,712.947,724.694,709.616,719.677,761235
2011-05-09,712.947,717.14,709.616,712.114,520763
2011-05-10,707.069,725.536,707.069,720.51,495963
2011-05-11,726.398,726.398,715.475,722.999,613039
2011-05-12,694.489,698.692,686.926,690.316,1474897
2011-05-13,695.342,705.413,678.569,686.113,1719660
2011-05-16,681.91,686.113,675.209,681.077,612205
2011-05-17,676.894,691.149,675.209,688.631,738105
2011-05-18,689.483,694.489,684.438,690.316,428484
2011-05-19,690.316,695.342,681.077,685.28,622935
2011-05-20,686.926,693.666,680.254,685.28,428962
2011-05-23,675.209,675.209,660.954,661.797,1103518
2011-05-24,655.076,666.813,651.706,665.98,869844
2011-05-25,660.954,660.954,646.69,650.883,815002
2011-05-26,650.05,659.279,645.857,656.751,899530
2011-05-27,648.375,660.122,640.821,651.706,992645
2011-05-30,646.69,657.594,640.821,656.751,729042
2011-05-31,653.401,666.813,643.339,664.315,1095891
2011-06-01,666.813,668.488,657.594,666.813,912526
2011-06-02,653.401,659.279,648.375,654.234,1374989
2011-06-03,646.69,655.928,634.963,635.805,1352935
2011-06-06,632.425,637.461,624.059,624.059,1080272
2011-06-07,625.724,633.248,620.689,632.425,972020
2011-06-08,631.603,635.805,628.223,631.603,525770
2011-06-09,636.628,639.989,632.425,639.127,1265186
2011-06-10,645.857,655.928,637.461,639.127,3215663
2011-06-13,629.917,641.664,625.724,639.989,437786
2011-06-14,645.857,650.883,639.127,647.532,725109
2011-06-15,650.05,651.706,642.507,644.182,557483
2011-06-16,634.963,641.664,632.425,634.12,513253
2011-06-17,641.664,642.507,619.013,619.013,938876
2011-06-20,627.38,634.963,626.557,631.603,576439
2011-06-21,636.628,639.127,629.917,635.805,779356
2011-06-22,645.857,655.928,642.507,653.401,892377
2011-06-23,644.182,655.928,642.507,651.706,642130
2011-06-24,652.568,660.954,650.883,657.594,525292
2011-06-27,652.568,655.076,648.375,650.05,386995
2011-06-28,655.928,659.279,651.706,656.751,448156
2011-06-29,667.646,667.646,653.401,659.279,565828
2011-06-30,660.954,677.727,657.594,673.524,980486
2011-07-01,681.077,681.077,670.173,674.366,395103
2011-07-04,686.113,686.926,679.412,682.753,438259
2011-07-05,679.412,683.595,673.524,680.254,398918
2011-07-06,676.051,678.569,666.813,676.894,792231
2011-07-07,665.128,682.753,665.128,678.569,686837
2011-07-08,691.149,691.149,677.727,681.077,976549
2011-07-11,674.366,675.209,666.813,673.524,507051
2011-07-12,661.797,665.128,656.751,661.797,502284
2011-07-13,656.751,671.026,655.928,670.173,464371
2011-07-14,664.315,665.128,652.568,654.234,1287599
2011-07-15,660.954,664.315,654.234,659.279,961288
2011-07-19,656.751,659.279,654.234,655.928,229740
2011-07-20,661.797,665.128,653.401,655.076,802244
2011-07-21,647.532,650.05,638.304,645.005,1676622
2011-07-22,655.076,661.797,654.234,658.436,806179
2011-07-25,653.401,660.954,651.706,657.594,389855
2011-07-26,660.122,668.488,655.928,666.813,763854
2011-07-27,662.61,662.61,655.076,658.436,824540
2011-07-28,647.532,648.375,637.461,639.989,750621
2011-07-29,639.989,646.69,636.628,644.182,869368
2011-08-01,650.883,660.954,647.532,657.594,732264
2011-08-02,646.69,650.05,640.821,643.339,718195
2011-08-03,630.74,634.12,625.724,627.38,765287
2011-08-04,639.989,642.507,630.74,635.805,796403
2011-08-05,608.942,611.46,602.251,607.267,957474
2011-08-08,598.038,603.916,593.002,593.002,843976
2011-08-09,572.87,588.819,559.457,587.134,1269953
2011-08-10,603.916,607.267,593.845,598.038,947340
2011-08-11,610.627,631.603,600.556,624.892,1389058
2011-08-12,628.223,630.74,616.496,624.892,1250042
2011-08-15,636.628,639.127,615.663,628.223,1300594
2011-08-16,625.724,630.74,620.689,626.557,1024715
2011-08-17,615.663,627.38,613.145,622.384,1244679
2011-08-18,622.384,625.724,613.988,615.663,1162299
2011-08-19,603.074,609.794,599.723,602.251,871753
2011-08-22,603.074,613.145,601.408,608.109,1042358
2011-08-23,618.161,638.304,617.318,637.461,1652062
2011-08-24,638.304,642.507,631.603,635.805,1173145
2011-08-25,641.664,647.532,639.127,641.664,1056666
2011-08-26,637.461,639.989,629.917,630.74,808206
2011-08-29,629.917,644.182,629.065,639.989,807611
2011-08-30,652.568,656.751,641.664,648.375,971540
2011-08-31,644.182,648.375,639.989,644.182,507169
2011-09-01,653.401,656.751,646.69,651.706,696376
2011-09-02,639.989,650.05,638.304,646.69,445174
2011-09-05,642.507,645.005,638.304,642.507,483445
2011-09-06,635.805,638.304,629.065,630.74,742398
2011-09-07,637.461,641.664,624.059,634.12,961525
2011-09-08,631.603,649.188,631.603,647.532,548661
2011-09-09,643.339,650.883,641.664,647.532,3118021
2011-09-12,633.248,637.461,628.223,629.065,858397
2011-09-13,634.12,638.304,629.917,636.628,623651
2011-09-14,639.989,642.507,625.724,626.557,648807
2011-09-15,637.461,641.664,631.603,635.805,764092
2011-09-16,647.532,649.188,644.182,649.188,572744
2011-09-20,636.628,645.857,636.628,641.664,481060
2011-09-21,643.339,645.857,637.461,638.304,344434
2011-09-22,632.425,637.461,623.216,624.059,1063224
2011-09-26,619.013,626.557,600.556,600.556,1187930
2011-09-27,614.801,620.689,611.46,620.689,714380
2011-09-28,621.541,629.917,619.013,624.059,538646
2011-09-29,611.46,641.664,611.46,640.821,608033
2011-09-30,639.127,649.188,635.805,646.69,671102
2011-10-03,635.805,641.664,630.74,638.304,824183
2011-10-04,634.963,640.821,630.74,637.461,898460
2011-10-05,634.12,640.821,631.603,636.628,862811
2011-10-06,645.857,653.401,645.005,651.706,461390
2011-10-07,651.706,657.594,645.005,652.568,747046
2011-10-11,660.122,661.797,650.05,657.594,921111
2011-10-12,657.594,664.315,651.706,654.234,459718
2011-10-13,659.279,660.954,645.857,649.188,572267
2011-10-14,644.182,648.375,639.989,646.69,1408968
2011-10-17,656.751,660.954,648.375,650.883,551998
2011-10-18,642.507,653.401,639.989,643.339,333703
2011-10-19,658.436,660.954,655.928,660.954,878430
2011-10-20,660.122,660.122,652.568,655.076,689103
2011-10-21,658.436,658.436,648.375,650.05,316295
2011-10-24,662.61,668.488,657.594,658.436,666451
2011-10-25,656.751,669.331,654.234,665.128,665496
2011-10-26,656.751,657.594,649.188,650.883,577393
2011-10-27,651.706,660.122,645.857,655.928,445891
2011-10-28,664.315,664.315,650.05,654.234,730833
2011-10-31,653.401,658.436,647.532,650.05,1013510
2011-11-01,647.532,655.928,643.339,644.182,516708
2011-11-02,634.12,634.12,627.38,629.065,597422
2011-11-04,624.892,629.065,618.161,619.856,985847
2011-11-07,624.059,632.425,624.059,625.724,634740
2011-11-08,625.724,648.375,625.724,634.12,958665
2011-11-09,642.507,666.813,634.12,653.401,1357702
2011-11-10,650.05,665.98,645.005,656.751,1428281
2011-11-11,660.122,660.122,639.127,642.507,1260774
2011-11-14,645.005,650.05,636.628,639.989,944717
2011-11-15,634.12,639.989,629.917,632.425,520763
2011-11-16,632.425,635.805,621.541,623.216,628299
2011-11-17,624.892,625.724,617.318,620.689,683024
2011-11-18,619.856,624.059,614.801,619.856,913717
2011-11-21,623.216,629.065,619.013,624.892,1200091
2011-11-22,621.541,629.065,613.145,626.557,1030080
2011-11-24,615.663,639.127,609.794,632.425,1144534
2011-11-25,632.425,632.425,622.384,627.38,1409089
2011-11-28,635.805,641.664,628.223,634.963,1504108
2011-11-29,635.805,644.182,634.12,644.182,958665
2011-11-30,644.182,650.05,641.664,647.532,848980
2011-12-01,660.122,666.813,659.279,662.61,1007190
2011-12-02,665.128,681.077,662.61,681.077,1013747
2011-12-05,681.077,683.595,677.727,682.753,696854
2011-12-06,681.91,683.595,676.894,683.595,884032
2011-12-07,681.077,691.149,678.569,690.316,1178393
2011-12-08,684.438,688.631,678.569,681.91,684692
2011-12-09,669.331,679.412,667.646,678.569,4353757
2011-12-12,682.753,694.489,679.412,689.483,881530
2011-12-13,683.595,688.631,676.894,683.595,851723
2011-12-14,681.91,686.113,674.366,676.894,999320
2011-12-15,676.051,676.051,670.173,671.026,1000752
2011-12-16,676.051,686.113,676.051,676.051,1039978
2011-12-19,671.868,671.868,636.628,655.928,1061554
2011-12-20,655.928,665.128,655.928,656.751,722128
2011-12-21,661.797,675.209,661.797,675.209,716169
2011-12-22,671.026,671.868,665.128,665.128,616737
2011-12-26,677.727,678.569,671.868,674.366,514801
2011-12-27,666.813,679.412,665.98,675.209,328578
2011-12-28,675.209,679.412,673.524,676.894,779356
2011-12-29,673.524,674.366,662.61,672.691,323569
2011-12-30,676.894,681.91,673.524,677.727,348249
2012-01-04,689.483,692.814,674.366,675.209,746807
2012-01-05,671.026,679.412,665.98,676.051,626273
2012-01-06,671.026,674.366,657.594,661.797,757895
2012-01-10,669.331,680.254,668.488,671.026,781621
2012-01-11,671.026,682.753,671.026,680.254,735839
2012-01-12,675.209,683.595,671.026,681.91,603264
2012-01-13,691.149,691.981,678.569,684.438,1802640
2012-01-16,683.595,685.28,676.894,682.753,646068
2012-01-17,679.412,696.184,674.366,691.981,896789
2012-01-18,688.631,704.561,681.91,695.342,1064774
2012-01-19,686.113,703.728,686.113,693.666,822873
2012-01-20,695.342,702.876,690.316,696.184,1333142
2012-01-23,691.981,700.368,689.483,694.489,821441
2012-01-24,698.692,703.728,692.814,702.043,646543
2012-01-25,707.069,718.815,701.21,715.475,1045816
2012-01-26,722.999,733.09,721.353,726.398,1248733
2012-01-27,727.202,727.202,712.114,718.815,1261847
2012-01-30,712.114,717.992,702.043,706.246,747524
2012-01-31,706.246,717.992,706.246,715.475,758849
2012-02-01,715.475,725.536,714.622,722.176,537691
2012-02-02,722.176,724.694,710.429,717.992,526961
2012-02-03,713.799,717.14,707.921,711.272,528274
2012-02-06,719.677,731.424,717.14,727.202,554621
2012-02-07,717.14,717.992,693.666,702.876,1448193
2012-02-08,703.728,707.069,698.692,702.043,1113654
2012-02-09,692.814,702.043,688.631,692.814,1344707
2012-02-10,691.981,707.921,691.149,694.489,1380949
2012-02-13,691.981,697.869,690.316,696.184,817864
2012-02-14,703.728,732.257,701.21,727.202,2247340
2012-02-15,728.887,742.318,722.999,733.932,1469056
2012-02-16,730.582,738.115,717.992,718.815,911453
2012-02-17,734.745,741.476,728.887,738.115,1221076
2012-02-20,746.502,746.502,727.202,731.424,905733
2012-02-21,725.536,738.115,725.536,735.588,570358
2012-02-22,735.588,748.167,735.588,742.318,772083
2012-02-23,745.679,748.167,737.283,747.354,884150
2012-02-24,740.623,742.318,734.745,738.958,962004
2012-02-27,743.151,744.846,731.424,736.44,1201283
2012-02-28,734.745,750.705,728.044,750.705,893929
2012-02-29,743.984,754.898,738.958,739.801,1203904
2012-03-01,743.984,754.898,735.588,740.623,1255889
2012-03-02,742.318,753.222,742.318,749.01,1194368
2012-03-05,749.01,756.553,744.846,747.354,781738
2012-03-06,751.528,769.985,751.528,768.31,1486461
2012-03-07,766.644,770.828,759.924,760.766,1439489
2012-03-08,763.284,768.31,755.74,768.31,1261133
2012-03-09,776.696,783.407,764.959,775.873,3981545
2012-03-12,778.371,785.082,765.812,768.31,1273296
2012-03-13,771.67,787.629,765.812,765.812,1505776
2012-03-14,778.371,785.925,773.345,778.371,1366048
2012-03-15,786.767,788.452,775.873,776.696,1059766
2012-03-16,776.696,778.371,765.812,766.644,1068708
2012-03-19,766.644,771.67,764.126,766.644,1038665
2012-03-21,763.284,763.284,755.74,760.766,1259822
2012-03-22,761.589,766.644,757.406,762.432,1106144
2012-03-23,755.74,759.081,751.528,753.222,836343
2012-03-26,757.406,759.081,745.679,750.705,729401
2012-03-27,751.528,756.553,748.167,755.74,1164921
2012-03-28,746.502,753.222,744.846,751.528,595991
2012-03-29,754.055,755.74,749.01,753.222,755748
2012-03-30,754.898,754.898,747.354,751.528,899768
2012-04-02,758.238,758.238,743.984,743.984,1128439
2012-04-03,739.801,746.502,733.932,738.115,865195
2012-04-04,740.623,741.476,726.398,727.202,882125
2012-04-05,728.887,729.729,719.677,719.677,843855
2012-04-06,718.815,718.815,712.947,716.317,826568
2012-04-09,714.622,715.475,702.043,710.429,1017084
2012-04-10,709.616,709.616,696.184,701.21,1060600
2012-04-11,696.184,699.535,688.631,693.666,982510
2012-04-12,697.869,705.413,693.666,701.21,861619
2012-04-13,701.21,707.069,695.342,702.043,2608583
2012-04-16,697.869,698.692,689.483,689.483,1063224
2012-04-17,687.798,697.869,683.595,694.489,634740
2012-04-18,697.017,702.876,694.489,699.535,550806
2012-04-19,692.814,697.869,686.926,687.798,844810
2012-04-20,687.798,692.814,683.595,688.631,639389
2012-04-23,688.631,696.184,686.926,688.631,431346
2012-04-24,684.438,687.798,681.91,683.595,573696
2012-04-25,689.483,691.149,682.753,690.316,566185
2012-04-26,699.535,702.876,691.981,696.184,573102
2012-04-27,691.981,698.692,675.209,677.727,1321580
2012-05-01,674.366,682.753,672.691,675.209,505978
2012-05-02,676.894,679.412,672.691,676.051,595754
2012-05-07,655.076,664.315,650.883,660.954,497751
2012-05-08,666.813,666.813,659.279,662.61,580730
2012-05-09,656.751,659.279,645.005,645.857,659300
2012-05-10,633.248,687.798,633.248,673.524,1623807
2012-05-11,679.412,681.077,653.401,657.594,1379997
2012-05-14,663.472,667.646,651.706,655.928,588243
2012-05-15,655.076,674.366,651.706,666.813,993121
2012-05-16,662.61,668.488,650.05,654.234,1059649
2012-05-17,655.076,683.595,655.076,680.254,1830182
2012-05-18,671.026,681.91,668.488,671.868,1201640
2012-05-21,688.631,697.869,685.28,687.798,1145488
2012-05-22,691.149,696.184,681.077,686.926,638793
2012-05-23,682.753,689.483,678.569,681.91,1057143
2012-05-24,683.595,699.535,678.569,689.483,1393469
2012-05-25,697.017,704.561,691.149,701.21,859951
2012-05-28,705.413,708.773,698.692,704.561,753604
2012-05-29,704.561,704.561,694.489,702.876,977502
2012-05-30,700.368,706.246,695.342,702.876,746926
2012-05-31,693.666,699.535,683.595,697.017,1190312
2012-06-01,697.017,702.043,691.981,698.692,940187
2012-06-04,686.113,698.692,681.077,698.692,974284
2012-06-05,702.876,717.992,699.535,714.622,1250523
2012-06-06,716.317,718.815,707.921,710.429,1377137
2012-06-07,717.992,721.353,715.475,718.815,770772
2012-06-08,719.677,722.176,706.246,716.317,3265140
2012-06-11,728.044,738.115,723.851,734.745,1056189
2012-06-12,734.745,740.623,726.398,737.283,1276034
2012-06-13,738.958,749.01,736.44,742.318,794617
2012-06-14,742.318,747.354,735.588,740.623,1225484
2012-06-15,740.623,747.354,733.09,734.745,820604
2012-06-18,738.958,743.984,733.09,741.476,811308
2012-06-19,742.318,749.01,734.745,735.588,908235
2012-06-20,738.958,746.502,733.932,742.318,699716
2012-06-21,739.801,753.222,738.115,749.01,917892
2012-06-22,742.318,751.528,742.318,744.846,664544
2012-06-25,744.846,747.354,738.958,741.476,630804
2012-06-26,736.44,744.846,734.745,739.801,691727
2012-06-27,741.476,765.812,737.283,764.126,869128
2012-06-28,764.126,774.188,759.081,771.67,866984
2012-06-29,766.644,785.925,764.126,783.407,915864
2012-07-02,785.925,788.452,780.056,785.082,498825
2012-07-03,787.629,803.54,785.925,802.697,856851
2012-07-04,805.225,808.575,793.478,804.382,864359
2012-07-05,804.382,804.382,790.118,791.783,596349
2012-07-06,789.275,790.118,779.224,785.082,1262442
2012-07-09,784.249,797.671,780.056,792.646,837296
2012-07-10,792.646,814.454,792.646,798.504,817864
2012-07-11,797.671,809.418,796.006,807.733,769101
2012-07-12,812.769,816.139,796.819,799.356,776493
2012-07-13,801.012,818.627,799.356,816.952,1123073
2012-07-17,816.139,838.76,812.769,827.866,1092671
2012-07-18,837.927,837.927,809.418,810.241,1077173
2012-07-19,820.322,832.892,815.296,817.794,800218
2012-07-20,821.174,827.866,806.067,811.093,780428
2012-07-23,803.54,805.225,792.646,796.006,687077
2012-07-24,796.006,801.855,790.118,798.504,796403
2012-07-25,791.783,791.783,774.188,776.696,1353173
2012-07-26,781.732,788.452,775.021,786.767,1069782
2012-07-27,795.173,807.733,790.118,799.356,741443
2012-07-30,802.697,815.296,796.819,813.611,652741
2012-07-31,813.611,827.033,807.733,821.978,852320
2012-08-01,815.296,822.83,811.093,818.627,691490
2012-08-02,814.454,819.47,806.067,811.093,1057980
2012-08-03,803.54,811.093,794.311,806.067,868651
2012-08-06,820.322,853.867,819.47,846.304,1205217
2012-08-07,841.297,847.146,832.069,839.612,651907
2012-08-08,847.146,863.106,847.146,853.867,1417791
2012-08-09,848.841,879.045,845.481,866.436,1564672
2012-08-10,864.771,880.701,861.42,874.01,1353292
2012-08-13,872.305,872.305,857.218,863.106,874017
2012-08-14,866.436,875.675,830.384,848.841,2343312
2012-08-15,849.703,856.375,830.384,838.76,1314663
2012-08-16,845.481,851.359,837.104,847.999,930290
2012-08-17,845.481,852.192,837.927,839.612,752054
2012-08-20,837.927,843.805,832.069,836.262,905971
2012-08-21,842.963,847.999,838.76,839.612,602428
2012-08-22,842.963,842.963,833.744,842.12,721176
2012-08-23,839.612,850.526,837.104,846.304,1263873
2012-08-24,837.927,841.297,832.069,838.76,646306
2012-08-27,851.359,855.542,840.445,841.297,568212
2012-08-28,847.146,848.841,833.744,837.927,763854
2012-08-29,842.963,850.526,837.927,847.999,785316
2012-08-30,853.034,860.597,838.76,846.304,571672
2012-08-31,842.12,850.526,832.069,838.76,729042
2012-09-03,837.927,848.841,831.236,841.297,876522
2012-09-04,852.192,862.263,846.304,852.192,1037709
2012-09-05,859.745,864.771,852.192,863.106,1163608
2012-09-06,863.106,874.01,859.745,871.492,1359135
2012-09-07,889.097,889.939,876.508,883.229,1700346
2012-09-10,883.229,883.229,867.279,870.659,986324
2012-09-11,869.807,876.508,863.928,874.01,937921
2012-09-12,876.508,886.579,872.305,880.701,1308463
2012-09-13,880.701,892.448,878.193,885.746,874017
2012-09-14,887.422,899.178,885.746,895.788,2580206
2012-09-18,900.834,903.361,892.448,894.975,922779
2012-09-19,894.975,903.361,890.762,899.178,981914
2012-09-20,893.28,900.834,889.939,891.605,1640020
2012-09-21,894.975,907.554,892.448,901.666,555338
2012-09-24,894.123,895.788,858.883,894.975,1188763
2012-09-25,899.178,916.773,899.178,910.925,1139406
2012-09-26,922.642,938.591,910.925,912.571,930527
2012-09-27,913.403,917.616,907.554,915.098,733932
2012-09-28,916.773,926.002,911.748,913.403,863288
2012-10-01,913.403,913.403,889.939,900.001,491789
2012-10-02,901.666,910.925,898.336,902.509,568809
2012-10-03,904.194,919.291,903.361,910.925,607913
2012-10-04,922.642,937.749,920.976,927.678,776256
2012-10-05,931.028,932.703,922.642,931.028,658939
2012-10-09,932.703,937.749,929.353,931.028,833721
2012-10-10,921.809,922.642,898.336,899.178,918966
2012-10-11,900.001,902.509,883.229,884.904,698762
2012-10-12,893.28,925.169,892.448,908.377,2053005
2012-10-15,898.336,911.748,895.788,899.178,851246
2012-10-16,892.448,896.641,868.974,883.229,1431026
2012-10-17,894.123,920.976,892.448,916.773,1446760
2012-10-18,921.809,922.642,910.925,919.291,881172
2012-10-19,919.291,920.124,905.046,913.403,502284
2012-10-22,900.834,921.809,897.493,916.773,548301
2012-10-23,922.642,929.353,910.072,915.96,639389
2012-10-24,905.879,920.976,905.046,913.403,487021
2012-10-25,920.976,937.749,915.96,935.241,773632
2012-10-26,938.591,947.801,921.809,925.169,714260
2012-10-29,926.002,926.845,912.571,923.494,625796
2012-10-30,930.186,931.028,879.045,880.701,1303098
2012-10-31,891.605,922.642,885.746,889.097,2095571
2012-11-01,885.746,898.336,869.807,884.071,1065369
2012-11-02,904.194,905.046,890.762,892.448,993717
2012-11-05,883.229,889.097,878.193,879.045,735363
2012-11-06,879.045,884.904,869.807,880.701,698402
2012-11-07,888.254,892.448,861.42,865.604,1037233
2012-11-08,853.034,853.867,822.83,822.83,1814920
2012-11-09,810.241,890.762,798.504,826.19,4026731
2012-11-12,801.012,803.54,771.67,776.696,2351540
2012-11-13,777.548,791.783,769.152,773.345,1818021
2012-11-14,785.925,791.783,779.224,781.732,1047365
2012-11-15,794.311,804.382,785.082,791.783,1613312
2012-11-16,796.819,807.733,769.152,771.67,2318754
2012-11-20,789.275,789.275,780.056,787.629,1581246
2012-11-21,790.951,796.006,784.249,795.173,1928418
2012-11-22,807.733,816.139,800.189,815.296,1941414
2012-11-26,821.978,822.83,801.855,802.697,1744459
2012-11-27,799.356,816.139,796.819,811.926,1109602
2012-11-28,801.855,806.067,791.783,801.012,1241102
2012-11-29,806.89,816.952,806.067,816.952,1145846
2012-11-30,820.322,824.505,812.769,812.769,1043911
2012-12-03,821.978,835.409,819.47,824.505,1553943
2012-12-04,828.698,837.104,823.673,837.104,1101614
2012-12-05,837.927,859.745,832.892,843.805,1643836
2012-12-06,852.192,868.131,851.359,865.604,2005438
2012-12-07,863.928,866.436,854.7,854.7,992048
2012-12-10,862.263,862.263,842.12,843.805,1129750
2012-12-11,838.76,846.304,832.892,840.445,1017919
2012-12-12,842.963,848.841,836.262,844.638,1169451
2012-12-13,858.883,869.807,858.05,868.974,1811224
2012-12-14,875.675,900.834,868.974,898.336,4083122
2012-12-17,923.494,923.494,890.762,890.762,1588041
2012-12-18,890.762,915.96,889.097,910.925,1145249
2012-12-19,920.976,934.388,916.773,934.388,1510189
2012-12-20,932.703,944.46,927.678,927.678,1916020
2012-12-21,937.749,938.591,905.879,910.925,1456062
2012-12-25,920.976,931.028,915.96,924.327,733693
2012-12-26,931.028,938.591,927.678,938.591,858042
2012-12-27,936.896,941.099,929.353,931.871,804035
2012-12-28,934.388,934.388,915.098,927.678,1078008
2013-01-04,944.46,951.161,930.186,938.591,973568
2013-01-07,939.434,941.099,910.925,912.571,1745891
2013-01-08,913.403,946.978,912.571,926.845,1108527
2013-01-09,916.773,935.241,913.403,933.546,790444
2013-01-10,933.546,941.099,920.124,931.871,792827
2013-01-11,932.703,945.293,915.098,923.494,1912086
2013-01-15,940.276,960.399,932.703,938.591,1700346
2013-01-16,942.765,956.197,930.186,932.703,1249925
2013-01-17,932.703,935.241,899.178,917.616,1013510
2013-01-18,941.099,945.293,926.002,931.028,1697128
2013-01-21,933.546,933.546,911.748,911.748,978100
2013-01-22,920.124,920.976,890.762,900.001,1430307
2013-01-23,889.939,891.605,872.305,872.305,1416001
2013-01-24,877.331,915.098,876.508,889.939,1689855
2013-01-25,915.098,926.002,903.361,914.236,1016368
2013-01-28,914.236,921.809,907.554,914.236,701026
2013-01-29,910.072,922.642,904.194,906.702,804630
2013-01-30,909.21,931.871,909.21,931.871,761235
2013-01-31,920.976,931.871,908.377,925.169,845168
2013-02-01,939.434,979.68,929.353,940.276,1944394
2013-02-04,952.846,962.908,935.241,947.801,1077173
2013-02-05,942.765,958.714,923.494,941.099,1288792
2013-02-06,964.583,993.112,959.567,983.05,1502674
2013-02-07,957.872,978.857,946.978,965.445,1593642
2013-02-08,940.276,972.989,938.591,950.318,2285251
2013-02-12,970.451,977.172,951.161,965.445,1462383
2013-02-13,977.172,988.909,967.943,976.32,1177796
2013-02-14,967.101,983.893,953.679,977.172,1266978
2013-02-15,966.248,971.294,952.846,957.049,1308821
2013-02-18,957.872,985.548,948.643,977.172,1232038
2013-02-19,967.101,989.741,966.248,975.487,857207
2013-02-20,981.365,997.295,980.523,988.056,850293
2013-02-21,976.32,989.741,973.821,973.821,1022328
2013-02-22,979.68,1033.37,979.68,1020.79,2411745
2013-02-25,1045.96,1046.79,1019.95,1032.52,939351
2013-02-26,982.188,1012.39,982.188,1003.16,1501006
2013-02-27,999.813,1016.6,995.629,1003.16,670148
2013-02-28,1021.62,1031.67,1011.55,1029.17,1163846
2013-03-01,1017.42,1021.62,995.629,1014.93,994674
2013-03-04,1014.93,1035.05,1013.23,1028.33,649283
2013-03-05,1030.02,1031.67,1015.76,1017.42,724990
2013-03-06,1015.76,1021.62,992.269,992.269,2631236
2013-03-07,982.188,991.436,978.857,985.548,3844797
2013-03-08,988.056,997.295,977.172,981.365,5046916
2013-03-11,980.523,993.112,973.821,982.188,1462976
2013-03-12,989.741,989.741,970.451,973.821,1277108
2013-03-13,964.583,992.269,962.908,985.548,1597694
2013-03-14,982.188,990.574,974.644,990.574,957593
2013-03-15,986.371,992.269,974.644,984.706,1003731
2013-03-18,964.583,973.821,956.197,956.197,1173145
2013-03-19,970.451,972.136,952.846,960.399,788058
2013-03-21,957.049,968.766,951.994,965.445,762545
2013-03-22,959.567,965.445,950.318,955.374,1223696
2013-03-25,976.32,980.523,965.445,967.101,1109839
2013-03-26,950.318,962.908,948.643,960.399,701145
2013-03-27,950.318,963.73,947.801,961.232,711281
2013-03-28,967.943,978.857,946.135,956.197,1387270
2013-03-29,957.872,963.73,950.318,957.872,495488
2013-04-01,962.908,967.101,943.617,944.46,1373797
2013-04-02,934.388,938.591,909.21,928.52,1203904
2013-04-03,931.028,934.388,923.494,930.186,920990
2013-04-04,920.976,951.994,907.554,951.994,1108646
2013-04-05,972.989,972.989,922.642,922.642,1681272
2013-04-08,957.872,964.583,938.591,945.293,964270
2013-04-09,961.232,967.943,946.978,956.197,944596
2013-04-10,949.476,957.872,928.52,941.922,1540349
2013-04-11,939.434,952.846,936.896,951.994,1390011
2013-04-12,961.232,963.73,937.749,941.099,2322449
2013-04-15,950.318,952.846,941.922,948.643,1187096
2013-04-16,941.099,975.487,939.434,970.451,1827442
2013-04-17,975.487,998.118,967.943,992.269,1278418
2013-04-18,995.629,1004.86,978.857,990.574,1260417
2013-04-19,993.112,996.443,984.706,991.436,701980
2013-04-22,1004.86,1007.36,993.964,1007.36,746569
2013-04-23,1006.5,1029.17,1001.5,1015.76,864122
2013-04-24,1029.17,1045.11,1020.79,1045.11,819770
2013-04-25,1042.59,1060.2,1032.52,1056.02,845524
2013-04-26,1056.85,1076.13,1051,1066.07,991449
2013-04-30,1072.78,1096.26,1063.57,1082.01,1097798
2013-05-01,1082.01,1086.2,1064.41,1082.85,533877
2013-05-02,1082.01,1087.05,1066.07,1075.31,553310
2013-05-07,1097.12,1110.53,1090.41,1104.66,907520
2013-05-08,1098.79,1118.08,1087.05,1108.85,687077
2013-05-09,1119.77,1231.32,1107.18,1179.32,1539519
2013-05-10,1197.76,1197.76,1148.27,1167.57,1776649
2013-05-13,1175.94,1186.01,1153.31,1170.07,988829
2013-05-14,1166.73,1201.95,1161.69,1191.06,1146082
2013-05-15,1204.48,1204.48,1167.57,1169.24,806417
2013-05-16,1148.27,1159.18,1121.42,1137.38,1063821
2013-05-17,1118.92,1162.55,1094.58,1158.36,1005756
2013-05-20,1135.7,1142.41,1114.73,1132.33,1206169
2013-05-21,1120.61,1128.13,1108,1121.42,702219
2013-05-22,1132.33,1147.43,1118.92,1143.24,852556
2013-05-23,1150.8,1163.36,1056.85,1058.53,1621304
2013-05-24,1095.42,1149.94,1093.74,1139.06,2285609
2013-05-27,1098.79,1123.96,1071.11,1076.97,1020065
2013-05-28,1076.13,1101.32,1061.87,1088.75,755391
2013-05-29,1096.26,1115.55,1086.2,1092.9,977502
2013-05-30,1071.11,1075.31,1014.93,1016.6,1720616
2013-05-31,1030.86,1070.27,1030.86,1047.62,1225248
2013-06-03,1041.74,1045.11,1007.36,1024.96,1425659
2013-06-04,1030.02,1059.37,1019.95,1041.74,1356631
2013-06-05,1040.91,1102.15,1035.88,1036.72,1508282
2013-06-06,1036.72,1056.85,993.964,1011.55,1456777
2013-06-07,1011.55,1041.74,994.807,1024.12,1261730
2013-06-10,1043.43,1066.07,1032.52,1065.24,1047604
2013-06-11,1060.2,1082.85,1049.31,1050.14,975356
2013-06-12,1031.67,1056.02,1022.45,1054.32,1005876
2013-06-13,1033.37,1040.07,966.248,967.101,1605089
2013-06-14,976.32,1025.81,976.32,1004.86,3039331
2013-06-17,1002.34,1023.3,990.574,1023.3,1113058
2013-06-18,1023.3,1044.25,1014.93,1019.1,797835
2013-06-19,1035.05,1045.11,1014.93,1029.17,747642
2013-06-20,1004,1019.95,983.893,1003.16,1389534
2013-06-21,1000.65,1034.2,988.056,1024.96,882125
2013-06-24,1038.39,1043.43,1006.5,1011.55,473073
2013-06-25,1035.88,1045.96,1000.65,1021.62,982394
2013-06-26,1031.67,1038.39,990.574,995.629,633069
2013-06-27,999.813,1029.17,986.371,1028.33,726898
2013-06-28,1029.17,1063.57,1026.66,1062.73,897982
2013-07-01,1061.87,1068.6,1012.39,1040.91,1279851
2013-07-02,1045.96,1076.97,1045.96,1069.44,963316
2013-07-03,1069.44,1076.97,1060.2,1063.57,528987
2013-07-04,1064.41,1081.17,1063.57,1076.13,341808
2013-07-05,1076.13,1088.75,1076.13,1082.85,644753
2013-07-08,1087.05,1101.32,1074.46,1074.46,666214
2013-07-09,1083.7,1110.53,1083.7,1110.53,662876
2013-07-10,1108,1123.12,1092.9,1098.79,806062
2013-07-11,1098.79,1113.88,1088.75,1112.21,474860
2013-07-12,1116.39,1132.33,1115.55,1122.27,1361041
2013-07-16,1071.94,1106.34,1064.41,1100.49,1884781
2013-07-17,1099.63,1108,1093.74,1108,692919
2013-07-18,1108,1118.92,1100.49,1115.55,721296
2013-07-19,1123.96,1129.81,1095.42,1101.32,1089333
2013-07-22,1115.55,1119.77,1097.12,1114.73,537214
2013-07-23,1114.73,1128.98,1110.53,1124.81,703291
2013-07-24,1122.27,1124.81,1104.66,1117.24,662637
2013-07-25,1116.39,1126.47,1110.53,1115.55,571313
2013-07-26,1093.74,1096.26,1077.83,1085.37,918609
2013-07-29,1077.83,1078.66,1055.18,1055.18,854345
2013-07-30,1052.65,1070.27,1045.96,1064.41,1070614
2013-07-31,1052.65,1058.53,1027.5,1045.11,737747
2013-08-01,1045.96,1066.07,1034.2,1066.07,561417
2013-08-02,1074.46,1102.98,1065.24,1102.98,585144
2013-08-05,1077.83,1090.41,1065.24,1076.13,679448
2013-08-06,1051,1102.98,1044.25,1101.32,820485
2013-08-07,1051,1068.6,1030.02,1030.86,1036277
2013-08-08,1029.17,1038.39,1001.5,1005.69,944955
2013-08-09,1003.16,1015.76,993.964,1013.23,1304528
2013-08-12,1005.69,1014.08,996.443,1007.36,665141
2013-08-13,1003.16,1014.93,989.741,994.807,2880410
2013-08-14,992.269,996.443,979.68,993.964,3954958
2013-08-15,993.964,994.807,983.05,987.204,1370339
2013-08-16,985.548,985.548,960.399,972.989,1951428
2013-08-19,976.32,989.741,973.821,986.371,1447954
2013-08-20,986.371,988.056,969.609,970.451,1297017
2013-08-21,978.857,989.741,973.821,988.909,1438297
2013-08-22,993.112,1005.69,985.548,1005.69,2050504
2013-08-23,1006.5,1026.66,1003.16,1022.45,1560740
2013-08-26,1032.52,1051.82,1016.6,1023.3,1018516
2013-08-27,1023.3,1031.67,1018.26,1022.45,810589
2013-08-28,1002.34,1022.45,989.741,1017.42,766241
2013-08-29,1038.39,1038.39,1017.42,1025.81,1015773
2013-08-30,1030.02,1031.67,1014.08,1023.3,918728
2013-09-02,1028.33,1052.65,1023.3,1050.14,979053
2013-09-03,1059.37,1073.6,1059.37,1073.6,1096008
2013-09-04,1071.94,1082.01,1061.03,1080.33,701264
2013-09-05,1082.01,1086.2,1072.78,1079.49,759208
2013-09-06,1080.33,1088.75,1061.03,1066.07,809876
2013-09-09,1108,1118.08,1092.9,1108.85,942571
2013-09-10,1111.36,1139.06,1106.34,1137.38,1024000
2013-09-11,1145.77,1149.11,1122.27,1123.96,911095
2013-09-12,1123.96,1136.54,1115.55,1123.96,805347
2013-09-13,1116.39,1148.27,1116.39,1145.77,2639580
2013-09-17,1149.94,1151.62,1129.81,1132.33,625676
2013-09-18,1132.33,1152.46,1120.61,1142.41,678973
2013-09-19,1151.62,1170.92,1142.41,1165.88,1089810
2013-09-20,1171.75,1183.5,1161.69,1170.92,1076935
2013-09-24,1162.55,1175.13,1154.14,1172.6,777805
2013-09-25,1177.63,1185.19,1160.87,1160.87,1269597
2013-09-26,1147.43,1177.63,1129.81,1177.63,757895
2013-09-27,1170.92,1176.79,1150.8,1167.57,665738
2013-09-30,1139.06,1167.57,1133.17,1147.43,588123
2013-10-01,1147.43,1161.69,1140.72,1148.27,533877
2013-10-02,1141.56,1151.62,1116.39,1119.77,1169929
2013-10-03,1109.7,1113.05,1098.79,1098.79,1029246
2013-10-04,1084.54,1099.63,1070.27,1087.89,936253
2013-10-07,1092.06,1106.34,1079.49,1081.17,663470
2013-10-08,1068.6,1090.41,1067.76,1082.85,475578
2013-10-09,1083.7,1103.82,1076.97,1102.98,745256
2013-10-10,1103.82,1111.36,1096.26,1111.36,434207
2013-10-11,1131.48,1157.51,1123.96,1139.06,1558592
2013-10-15,1144.08,1154.14,1134.85,1143.24,652385
2013-10-16,1147.43,1149.11,1133.17,1142.41,520999
2013-10-17,1154.14,1161.69,1143.24,1155.84,466516
2013-10-18,1153.31,1158.36,1138.21,1151.62,512536
2013-10-21,1157.51,1165.05,1149.94,1160.01,436353
2013-10-22,1157.51,1166.73,1141.56,1157.51,488452
2013-10-23,1156.67,1161.69,1133.17,1133.17,565232
2013-10-24,1125.66,1141.56,1108.85,1139.06,573696
2013-10-25,1129.81,1129.81,1102.15,1103.82,790323
2013-10-28,1113.05,1134.85,1107.18,1134.02,618166
2013-10-29,1108.85,1132.33,1103.82,1128.13,580373
2013-10-30,1136.54,1141.56,1116.39,1140.72,910024
2013-10-31,1139.89,1151.62,1133.17,1140.72,664544
2013-11-01,1142.41,1148.27,1130.66,1146.61,791397
2013-11-05,1144.08,1152.46,1138.21,1150.8,776373
2013-11-06,1130.66,1168.4,1127.29,1162.55,717242
2013-11-07,1172.6,1173.44,1127.29,1128.98,929336
2013-11-08,1110.53,1128.98,1105.51,1124.81,922183
2013-11-11,1138.21,1139.06,1118.92,1131.48,623889
2013-11-12,1133.17,1154.14,1132.33,1147.43,754081
2013-11-13,1137.38,1147.43,1132.33,1144.08,590864
2013-11-14,1149.94,1184.34,1146.61,1173.44,1716323
2013-11-15,1179.32,1190.22,1167.57,1188.53,1266261
2013-11-18,1212.04,1217.88,1200.29,1210.35,1787858
2013-11-19,1193.58,1215.37,1186.01,1208.67,793898
2013-11-20,1207.82,1211.18,1183.5,1188.53,785556
2013-11-21,1203.63,1212.04,1183.5,1197.76,1053803
2013-11-22,1207.82,1211.18,1191.06,1199.43,925044
2013-11-25,1205.3,1207,1196.91,1204.48,684215
2013-11-26,1182.66,1203.63,1182.66,1191.06,570358
2013-11-27,1182.66,1197.76,1182.66,1191.88,591223
2013-11-28,1203.63,1211.18,1198.61,1208.67,878307
2013-11-29,1199.43,1220.42,1197.76,1215.37,923734
2013-12-02,1207.82,1225.44,1201.95,1222.94,607198
2013-12-03,1229.65,1235.51,1218.73,1228.81,1031749
2013-12-04,1200.29,1207.82,1185.19,1200.29,1048083
2013-12-05,1221.23,1222.09,1190.22,1191.88,1035444
2013-12-06,1174.3,1200.29,1169.24,1196.91,812141
2013-12-09,1222.09,1231.32,1199.43,1231.32,750744
2013-12-10,1240.55,1253.96,1232.16,1240.55,1103282
2013-12-11,1254.8,1283.3,1246.41,1276.62,1842699
2013-12-12,1277.46,1288.35,1260.68,1265.7,1594000
2013-12-13,1258.99,1293.37,1253.12,1281.63,3585132
2013-12-16,1284.15,1288.35,1268.23,1269.91,893095
2013-12-17,1278.29,1288.35,1274.1,1277.46,815600
2013-12-18,1269.91,1322.73,1269.91,1317.7,1804547
2013-12-19,1350.43,1361.31,1339.51,1346.22,1627027
2013-12-20,1327.78,1333.63,1316.87,1328.6,973926
2013-12-24,1336.99,1355.43,1326.93,1336.99,1148706
2013-12-25,1333.63,1356.28,1327.78,1347.06,827402
2013-12-26,1353.79,1382.29,1350.43,1378.09,991093
2013-12-27,1382.29,1382.29,1358.81,1375.59,678973
2013-12-30,1370.55,1387.32,1362.15,1385.64,836464
2014-01-06,1362.15,1370.55,1346.22,1353.79,1656832
2014-01-07,1335.33,1347.06,1321.05,1324.43,1385717
2014-01-08,1338.68,1370.55,1337.84,1369.71,821918
2014-01-09,1351.26,1357.12,1338.68,1346.22,899056
2014-01-10,1326.1,1343.7,1314.37,1327.78,1966213
2014-01-14,1290.05,1308.49,1278.29,1281.63,1345423
2014-01-15,1285.01,1313.5,1285.01,1309.32,785914
2014-01-16,1291.69,1333.63,1291.69,1301.76,592416
2014-01-17,1283.3,1294.22,1271.56,1278.29,1224412
2014-01-20,1275.75,1286.68,1269.91,1275.75,710326
2014-01-21,1297.58,1329.45,1290.05,1317.7,1091835
2014-01-22,1290.87,1308.49,1279.97,1290.87,1282951
2014-01-23,1304.28,1331.12,1304.28,1305.98,856851
2014-01-24,1291.69,1293.37,1261.5,1272.4,1154904
2014-01-27,1238.85,1258.99,1237.16,1247.24,800578
2014-01-28,1246.41,1266.55,1241.39,1243.06,653339
2014-01-29,1275.75,1297.58,1271.56,1297.58,810113
2014-01-30,1268.23,1276.62,1253.12,1269.06,902034
2014-01-31,1275.75,1284.15,1249.77,1260.68,721652
2014-02-03,1239.69,1257.32,1226.26,1242.22,720700
2014-02-04,1216.22,1217.04,1178.47,1178.47,861262
2014-02-05,1178.47,1206.16,1170.07,1196.91,1095056
2014-02-06,1201.12,1267.38,1189.37,1233.82,1176247
2014-02-07,1209.52,1242.22,1209.52,1221.23,1192220
2014-02-10,1233.82,1243.9,1217.04,1231.32,724393
2014-02-12,1243.06,1283.3,1243.06,1264.03,990736
2014-02-13,1271.56,1295.06,1256.47,1260.68,1289029
2014-02-14,1266.55,1290.05,1254.8,1261.5,1960609
2014-02-17,1282.49,1285.84,1259.83,1280.8,761828
2014-02-18,1289.19,1335.33,1287.51,1323.58,1233831
2014-02-19,1323.58,1345.38,1323.58,1334.48,1000871
2014-02-20,1336.16,1352.12,1325.26,1326.1,1347448
2014-02-21,1329.45,1397.39,1328.6,1394.03,1460473
2014-02-24,1378.93,1393.19,1354.6,1380.62,1063224
2014-02-25,1402.43,1423.38,1399.92,1415,856851
2014-02-26,1394.88,1413.33,1383.98,1401.59,794735
2014-02-27,1405.79,1422.55,1394.88,1410.8,952823
2014-02-28,1409.13,1420.88,1395.71,1417.5,856851
2014-03-03,1415.84,1419.21,1374.75,1386.49,932794
2014-03-04,1383.98,1392.36,1357.12,1383.98,875807
2014-03-05,1395.71,1445.19,1395.71,1432.62,1702373
2014-03-06,1425.9,1440.99,1400.75,1435.13,1093864
2014-03-07,1440.18,1458.64,1438.49,1446.03,874256
2014-03-10,1451.06,1461.14,1446.03,1451.9,630924
2014-03-11,1455.28,1474.56,1450.24,1459.47,594323
2014-03-12,1451.06,1451.06,1420.88,1420.88,1256841
2014-03-13,1419.21,1436.82,1394.88,1425.9,1765444
2014-03-14,1387.32,1415,1382.29,1387.32,2859428
2014-03-17,1371.38,1385.64,1368.02,1374.75,650951
2014-03-18,1391.51,1406.6,1391.51,1393.19,428962
2014-03-19,1398.22,1410.8,1363.02,1391.51,783648
2014-03-20,1398.22,1398.22,1347.06,1357.96,924808
2014-03-24,1348.74,1373.07,1342.87,1352.12,1407655
2014-03-25,1343.7,1351.26,1321.9,1338.68,1066083
2014-03-26,1345.38,1353.79,1334.48,1338.68,1194129
2014-03-27,1309.32,1368.02,1300.91,1363.02,1108886
2014-03-28,1361.31,1374.75,1351.26,1373.9,657033
2014-03-31,1379.78,1389,1348.74,1357.12,757298
2014-04-01,1365.52,1368.88,1349.58,1359.65,766598
2014-04-02,1357.12,1385.64,1340.37,1371.38,834911
2014-04-03,1388.17,1435.97,1387.32,1421.73,1485153
2014-04-04,1413.33,1440.99,1413.33,1438.49,806656
2014-04-07,1428.42,1447.72,1421.73,1427.58,755987
2014-04-08,1433.45,1451.06,1425.07,1429.26,989665
2014-04-09,1430.12,1434.3,1390.67,1397.39,1005281
2014-04-10,1416.67,1420.05,1380.62,1388.17,709610
2014-04-11,1363.02,1374.75,1341.19,1347.06,2115002
2014-04-14,1352.12,1358.81,1330.31,1350.43,721414
2014-04-15,1371.38,1371.38,1347.91,1356.28,575368
2014-04-16,1383.12,1409.97,1373.9,1408.31,704725
2014-04-17,1392.36,1418.37,1391.51,1416.67,669911
2014-04-18,1429.26,1451.06,1421.73,1442.7,695782
2014-04-21,1451.06,1456.11,1383.98,1437.67,533996
2014-04-22,1451.06,1453.59,1430.93,1430.93,416202
2014-04-23,1440.18,1440.18,1409.97,1430.12,652265
2014-04-24,1434.3,1441.84,1399.92,1419.21,598135
2014-04-25,1422.55,1424.24,1398.22,1409.13,554862
2014-04-28,1399.05,1413.33,1392.36,1409.13,504429
2014-04-30,1409.13,1420.88,1399.92,1404.94,400588
2014-05-01,1417.5,1431.77,1406.6,1429.26,642963
2014-05-02,1415.84,1423.38,1409.97,1419.21,390093
2014-05-07,1393.19,1404.94,1363.02,1363.02,789014
2014-05-08,1368.88,1373.07,1353.79,1366.35,660612
2014-05-09,1363.02,1391.51,1354.6,1362.15,991809
2014-05-12,1363.02,1407.45,1353.79,1401.59,1015654
2014-05-13,1413.33,1431.77,1409.13,1426.75,810354
2014-05-14,1431.77,1451.06,1427.58,1444.35,831457
2014-05-15,1443.52,1470.38,1434.3,1466.16,1246467
2014-05-16,1459.47,1459.47,1417.5,1442.7,939471
2014-05-19,1459.47,1504.77,1447.72,1483.79,1292129
2014-05-20,1493.86,1502.22,1481.26,1492.18,924210
2014-05-21,1492.18,1498.88,1472.04,1495.54,574889
2014-05-22,1508.11,1516.51,1488.81,1515.66,713306
2014-05-23,1518.17,1524.87,1505.59,1518.17,453998
2014-05-26,1493,1510.63,1479.6,1504.77,1047604
2014-05-27,1495.54,1520.68,1495.54,1510.63,545324
2014-05-28,1519,1545.04,1514.82,1539.14,555933
2014-05-29,1533.27,1556.74,1527.4,1550.06,618764
2014-05-30,1546.69,1570.18,1538.29,1539.98,759326
2014-06-02,1573.53,1586.1,1552.57,1581.09,664663
2014-06-03,1589.48,1589.48,1566,1579.4,863526
2014-06-04,1575.2,1587.79,1564.32,1581.09,558555
2014-06-05,1575.2,1580.26,1555.08,1569.33,898460
2014-06-06,1569.33,1586.1,1566.82,1578.56,532565
2014-06-09,1587.79,1589.48,1575.2,1579.4,518973
2014-06-10,1576.88,1585.28,1556.74,1560.96,477367
2014-06-11,1550.06,1559.27,1536.63,1556.74,608391
2014-06-12,1539.14,1547.54,1526.57,1537.48,806299
2014-06-13,1513.98,1540.79,1495.54,1536.63,2001857
2014-06-16,1534.94,1539.14,1511.46,1517.34,558079
2014-06-17,1519.85,1535.78,1516.51,1520.68,446845
2014-06-18,1519,1525.73,1498.88,1509.8,620553
2014-06-19,1529.91,1580.26,1523.2,1572.68,1024119
2014-06-20,1559.27,1573.53,1554.24,1556.74,771845
2014-06-23,1572.68,1575.2,1560.11,1569.33,486785
2014-06-24,1560.96,1587.79,1552.57,1581.09,619954
2014-06-25,1568.5,1609.61,1564.32,1600.38,546038
2014-06-26,1611.27,1622.19,1594.49,1611.27,630209
2014-06-27,1618.82,1621.35,1559.27,1563.47,660015
2014-06-30,1575.2,1588.62,1564.32,1579.4,439332
2014-07-01,1566,1589.48,1566,1583.6,601357
2014-07-02,1576.03,1586.96,1559.27,1559.27,610180
2014-07-03,1554.24,1568.5,1550.06,1552.57,532565
2014-07-04,1576.88,1579.4,1557.59,1560.96,322018
2014-07-07,1555.91,1571.86,1551.72,1558.43,402853
2014-07-08,1545.04,1557.59,1520.68,1550.86,647735
2014-07-09,1543.33,1543.33,1524.05,1541.66,512297
2014-07-10,1551.72,1559.27,1534.11,1537.48,411198
2014-07-11,1518.17,1563.47,1518.17,1562.63,871753
2014-07-14,1574.37,1582.76,1556.74,1578.56,424906
2014-07-15,1571.02,1578.56,1558.43,1571.86,473073
2014-07-16,1575.2,1575.2,1560.11,1563.47,362078
2014-07-17,1564.32,1576.03,1560.96,1570.18,338948
2014-07-18,1543.33,1551.72,1529.91,1546.69,478676
2014-07-22,1554.24,1576.03,1541.66,1568.5,579896
2014-07-23,1576.88,1584.44,1566,1573.53,372449
2014-07-24,1587.79,1599.56,1566,1570.18,505024
2014-07-25,1581.93,1593.66,1568.5,1591.98,345863
2014-07-28,1591.15,1608.75,1591.15,1597.85,350156
2014-07-29,1610.43,1623.03,1596.16,1620.51,763974
2014-07-30,1620.51,1635.6,1614.64,1621.35,449467
2014-07-31,1628.89,1635.6,1612.12,1612.94,574172
2014-08-01,1611.27,1628.06,1607.92,1612.12,606007
2014-08-04,1612.12,1654.9,1602.9,1647.36,1012313
2014-08-05,1672.49,1673.36,1597.85,1600.38,1064177
2014-08-06,1593.66,1594.49,1553.42,1558.43,817505
2014-08-07,1560.11,1576.03,1554.24,1571.86,600284
2014-08-08,1540.79,1560.11,1505.59,1507.26,1220001
2014-08-11,1540.79,1571.02,1536.63,1569.33,717242
2014-08-12,1596.99,1633.93,1595.34,1623.86,1022687
2014-08-13,1623.03,1645.65,1617.99,1631.41,754437
2014-08-14,1632.24,1651.54,1629.72,1647.36,451612
2014-08-15,1647.36,1649.02,1625.53,1634.76,515754
2014-08-18,1626.37,1642.31,1625.53,1631.41,368515
2014-08-19,1643.98,1654.05,1628.06,1630.54,719027
2014-08-20,1619.67,1637.27,1614.64,1626.37,494177
2014-08-21,1637.27,1643.98,1617.13,1635.6,445294
2014-08-22,1647.36,1647.36,1612.94,1616.3,382581
2014-08-25,1612.12,1633.08,1604.57,1630.54,578941
2014-08-26,1640.62,1680.05,1633.08,1675.03,1087903
2014-08-27,1677.55,1719.48,1677.55,1693.49,836820
2014-08-28,1687.62,1695.16,1678.37,1685.09,510511
2014-08-29,1677.55,1686.75,1648.18,1665.79,769220
2014-09-01,1677.55,1698.52,1672.49,1683.41,790561
2014-09-02,1698.52,1709.42,1681.74,1696,949366
2014-09-03,1704.37,1707.73,1673.36,1694.33,722606
2014-09-04,1680.05,1706.89,1677.55,1685.09,720937
2014-09-05,1704.37,1706.89,1666.62,1669.16,472478
2014-09-08,1651.54,1690.13,1651.54,1682.57,433848
2014-09-09,1691.79,1696,1667.47,1672.49,558674
2014-09-10,1656.57,1664.96,1633.93,1649.86,728567
2014-09-11,1654.9,1665.79,1638.97,1644.84,862453
2014-09-12,1628.06,1634.76,1615.48,1624.68,2870513
2014-09-16,1612.12,1631.41,1599.56,1601.22,873661
2014-09-17,1597.85,1612.94,1592.82,1597.85,791278
2014-09-18,1605.39,1608.75,1585.28,1588.62,1014818
2014-09-19,1592.82,1625.53,1585.28,1613.79,1093743
2014-09-22,1618.82,1624.68,1575.2,1581.09,852795
2014-09-24,1576.03,1606.23,1572.68,1591.98,867820
2014-09-25,1601.22,1603.75,1585.28,1594.49,801172
2014-09-26,1554.24,1576.03,1545.85,1568.5,1083849
2014-09-29,1579.4,1605.39,1575.2,1602.9,929935
2014-09-30,1593.66,1611.27,1569.33,1586.1,838609
2014-10-01,1591.15,1600.38,1569.33,1576.88,671102
2014-10-02,1566,1572.68,1539.14,1541.66,998964
2014-10-03,1522.35,1540.79,1508.11,1521.52,1533673
2014-10-06,1531.6,1558.43,1526.57,1542.5,905493
2014-10-07,1525.73,1535.78,1508.11,1508.95,890114
2014-10-08,1488.81,1509.8,1481.26,1504.77,929099
2014-10-09,1512.3,1518.17,1485.46,1487.98,923138
2014-10-10,1465.31,1472.88,1444.35,1456.11,1560379
2014-10-14,1404.94,1435.13,1385.64,1420.05,1649200
2014-10-15,1425.07,1450.24,1422.55,1446.03,983347
2014-10-16,1402.43,1431.77,1401.59,1407.45,1154072
2014-10-17,1409.13,1421.73,1377.26,1382.29,1380713
2014-10-20,1415.84,1430.93,1415.84,1429.26,1033777
2014-10-21,1424.24,1432.62,1395.71,1400.75,856613
2014-10-22,1422.55,1465.31,1422.55,1462.81,1107216
2014-10-23,1445.19,1485.46,1445.19,1477.07,994075
2014-10-24,1506.42,1519.85,1497.21,1514.82,1378091
2014-10-27,1517.34,1538.29,1509.8,1535.78,805705
2014-10-28,1519.85,1534.11,1513.15,1528.25,741206
2014-10-29,1530.75,1567.67,1530.75,1556.74,821084
2014-10-30,1572.68,1607.92,1564.32,1585.28,1849494
2014-10-31,1600.38,1650.68,1589.48,1644.84,2405545
2014-11-04,1678.37,1692.62,1652.38,1676.71,1893009
2014-11-05,1660.76,1676.71,1655.74,1665.79,1480261
2014-11-06,1665.79,1719.48,1647.36,1681.74,1459518
2014-11-07,1647.36,1663.29,1591.15,1606.23,2403520
2014-11-10,1578.56,1581.93,1538.29,1550.06,2632309
2014-11-11,1546.69,1575.2,1535.78,1568.5,1676503
2014-11-12,1572.68,1575.2,1524.87,1529.09,2378126
2014-11-13,1513.15,1525.73,1500.55,1515.66,1879299
2014-11-14,1505.59,1508.11,1467.84,1498.05,3229252
2014-11-17,1489.65,1499.72,1454.41,1461.14,1492305
2014-11-18,1489.65,1506.42,1472.88,1487.98,1417672
2014-11-19,1487.98,1517.34,1487.98,1499.72,1397166
2014-11-20,1498.88,1508.11,1490.49,1493,1126530
2014-11-21,1477.92,1509.8,1472.88,1500.55,1488965
2014-11-25,1504.77,1522.35,1476.23,1477.92,1301073
2014-11-26,1490.49,1505.59,1485.46,1492.18,1264350
2014-11-27,1486.29,1501.38,1473.72,1474.56,939114
2014-11-28,1474.56,1492.18,1474.56,1480.43,830265
2014-12-01,1470.38,1480.43,1459.47,1472.04,1329684
2014-12-02,1448.56,1461.14,1435.97,1450.24,1784636
2014-12-03,1482.94,1530.75,1482.94,1502.22,2009731
2014-12-04,1526.57,1550.06,1517.34,1518.17,1466792
2014-12-05,1497.21,1500.55,1476.23,1493.86,1364973
2014-12-08,1489.65,1520.68,1489.65,1517.34,1216304
2014-12-09,1515.66,1538.29,1508.95,1522.35,992645
2014-12-10,1488.81,1493.86,1451.9,1460.3,1488252
2014-12-11,1442.7,1450.24,1412.48,1430.93,1255768
2014-12-12,1430.12,1451.9,1426.75,1439.33,2701695
2014-12-15,1420.05,1450.24,1415.84,1435.13,1177439
2014-12-16,1401.59,1412.48,1394.03,1404.94,1496236
2014-12-17,1411.65,1420.88,1399.92,1409.13,1374512
2014-12-18,1426.75,1446.88,1426.75,1442.7,991929
2014-12-19,1472.88,1472.88,1441.84,1459.47,1240508
2014-12-22,1453.59,1454.41,1435.13,1443.52,630209
2014-12-24,1467.84,1471.21,1427.58,1433.45,912646
2014-12-25,1415.84,1417.5,1400.75,1409.97,814767
2014-12-26,1402.43,1423.38,1399.05,1420.05,698879
2014-12-29,1424.24,1434.3,1392.36,1409.97,945909
2014-12-30,1409.97,1415,1391.51,1392.36,874017
2015-01-05,1385.64,1395.71,1373.9,1376.42,798552
2015-01-06,1361.31,1362.15,1331.97,1333.63,1238599
2015-01-07,1311.83,1334.48,1311.83,1323.58,1162657
2015-01-08,1336.16,1342.03,1318.55,1326.1,842545
2015-01-09,1337.84,1340.37,1315.2,1318.55,1075263
2015-01-13,1311.83,1312.67,1280.8,1297.58,934939
2015-01-14,1275.75,1300.91,1275.75,1280.8,957951
2015-01-15,1288.35,1330.31,1288.35,1326.93,1008978
2015-01-16,1296.74,1310.16,1292.54,1299.24,1514241
2015-01-19,1321.9,1327.78,1305.98,1317.7,757895
2015-01-20,1316.03,1333.63,1316.03,1327.78,558674
2015-01-21,1318.55,1334.48,1312.67,1330.31,597543
2015-01-22,1333.63,1334.48,1315.2,1320.21,872706
2015-01-23,1336.99,1343.7,1326.93,1339.51,428602
2015-01-26,1332.8,1342.03,1326.93,1335.33,422165
2015-01-27,1352.95,1352.95,1336.16,1347.91,648686
2015-01-28,1337.84,1363.86,1331.97,1357.12,670148
2015-01-29,1342.03,1370.55,1342.03,1359.65,747642
2015-01-30,1381.46,1390.67,1349.58,1353.79,625200
2015-02-02,1344.54,1350.43,1332.8,1342.03,523743
2015-02-03,1337.84,1339.51,1317.7,1323.58,979292
2015-02-04,1356.28,1370.55,1345.38,1363.02,920872
2015-02-05,1342.03,1357.12,1324.43,1326.93,620909
2015-02-06,1372.24,1383.12,1300.08,1336.99,1020781
2015-02-09,1259.83,1285.01,1223.76,1238.85,2636244
2015-02-10,1227.1,1246.41,1218.73,1230.49,1378922
2015-02-12,1251.44,1260.68,1226.26,1230.49,1244441
2015-02-13,1216.22,1244.74,1212.86,1238.85,1409683
2015-02-16,1249.77,1258.15,1245.58,1248.94,742040
2015-02-17,1240.55,1267.38,1236.34,1253.12,856732
2015-02-18,1248.1,1264.03,1242.22,1250.61,1032345
2015-02-19,1261.5,1279.97,1253.12,1270.74,969277
2015-02-20,1271.56,1279.13,1239.69,1244.74,1326826
2015-02-23,1264.87,1278.29,1243.9,1269.91,1813846
2015-02-24,1232.16,1232.16,1186.86,1203.63,2683216
2015-02-25,1203.63,1207,1194.41,1200.29,1348881
2015-02-26,1201.12,1231.32,1201.12,1213.69,1890270
2015-02-27,1219.58,1220.42,1208.67,1214.54,1039380
2015-03-02,1216.22,1225.44,1201.12,1214.54,1035801
2015-03-03,1217.88,1227.96,1209.52,1217.04,1052495
2015-03-04,1212.04,1249.77,1212.04,1246.41,1518772
2015-03-05,1249.77,1258.15,1242.22,1244.74,860427
2015-03-06,1249.77,1263.19,1238.02,1258.15,1169093
2015-03-09,1250.61,1253.96,1239.69,1243.06,732740
2015-03-10,1237.16,1242.22,1222.09,1226.26,1033896
2015-03-11,1212.04,1242.22,1203.63,1227.96,1000512
2015-03-12,1218.73,1224.6,1212.04,1217.04,1196513
2015-03-13,1166.73,1200.29,1158.36,1194.41,4441744
2015-03-16,1194.41,1252.28,1193.58,1247.24,1784757
2015-03-17,1251.44,1271.56,1250.61,1263.19,1406227
2015-03-18,1264.03,1271.56,1253.96,1269.91,855298
2015-03-19,1270.74,1276.62,1246.41,1248.94,1723238
2015-03-20,1266.55,1266.55,1240.55,1243.06,1200448
2015-03-23,1258.15,1259.83,1247.24,1253.12,530301
2015-03-24,1249.77,1251.44,1208.67,1211.18,2030593
2015-03-25,1208.67,1217.04,1200.29,1207,1257554
2015-03-26,1211.18,1248.94,1210.35,1226.26,2175210
2015-03-27,1228.81,1253.12,1208.67,1218.73,1690214
2015-03-30,1218.73,1239.69,1211.18,1235.51,1047842
2015-03-31,1253.96,1260.68,1243.9,1245.58,1486818
2015-04-01,1262.34,1266.55,1238.02,1259.83,2151484
2015-04-02,1266.55,1300.91,1264.87,1299.24,2000550
2015-04-03,1300.08,1309.32,1283.3,1296.74,989067
2015-04-06,1296.74,1300.08,1281.63,1296.74,634142
2015-04-07,1295.9,1295.9,1267.38,1286.68,1166231
2015-04-08,1294.22,1306.8,1290.05,1293.37,894881
2015-04-09,1308.49,1316.03,1293.37,1300.91,968681
2015-04-10,1300.08,1302.61,1279.97,1295.9,1556329
2015-04-13,1301.76,1350.43,1300.08,1346.22,1934857
2015-04-14,1344.54,1374.75,1331.97,1370.55,1418505
2015-04-15,1374.75,1383.98,1363.02,1372.24,973091
2015-04-16,1382.29,1399.05,1374.75,1397.39,1031511
2015-04-17,1390.67,1395.71,1367.18,1386.49,918845
2015-04-20,1379.78,1386.49,1361.31,1371.38,745497
2015-04-21,1369.71,1375.59,1355.43,1372.24,917654
2015-04-22,1381.46,1391.51,1375.59,1386.49,1123073
2015-04-23,1397.39,1412.48,1391.51,1406.6,1133326
2015-04-24,1414.18,1414.18,1391.51,1401.59,653219
2015-04-27,1411.65,1416.67,1390.67,1394.03,662279
2015-04-28,1404.1,1413.33,1395.71,1407.45,1045102
2015-04-30,1394.03,1417.5,1389,1406.6,1163490
2015-05-01,1402.43,1415,1393.19,1412.48,829430
2015-05-07,1398.22,1420.88,1394.88,1406.6,879979
2015-05-08,1398.22,1479.6,1389,1450.24,1730034
2015-05-11,1464.48,1475.41,1429.26,1433.45,936611
2015-05-12,1422.55,1467,1418.37,1464.48,896432
2015-05-13,1472.04,1472.04,1450.24,1459.47,789252
2015-05-14,1440.99,1462.81,1432.62,1452.74,929218
2015-05-15,1467.84,1487.98,1448.56,1452.74,844810
2015-05-18,1456.95,1488.81,1455.28,1485.46,693753
2015-05-19,1486.29,1493.86,1472.04,1477.92,1096723
2015-05-20,1479.6,1493,1470.38,1477.92,1142865
2015-05-21,1472.04,1496.36,1470.38,1494.7,1169807
2015-05-22,1501.38,1503.06,1486.29,1500.55,763142
2015-05-25,1501.38,1505.59,1490.49,1501.38,745375
2015-05-26,1503.93,1508.11,1489.65,1499.72,1170524
2015-05-27,1508.11,1515.66,1490.49,1513.98,850887
2015-05-28,1515.66,1522.35,1497.21,1505.59,1251119
2015-05-29,1493.86,1524.87,1493.86,1514.82,957713
2015-06-01,1507.26,1538.29,1498.05,1537.48,637005
2015-06-02,1534.94,1550.06,1524.87,1524.87,840756
2015-06-03,1510.63,1526.57,1503.93,1517.34,1094101
2015-06-04,1526.57,1576.88,1526.57,1570.18,1797871
2015-06-05,1570.18,1587.79,1547.54,1581.09,1467982
2015-06-08,1585.28,1605.39,1571.86,1588.62,904182
2015-06-09,1572.68,1584.44,1555.08,1557.59,1173027
2015-06-10,1573.53,1608.75,1573.53,1575.2,1417077
2015-06-11,1586.96,1601.22,1575.2,1601.22,948653
2015-06-12,1588.62,1598.7,1566,1577.73,2331746
2015-06-15,1558.43,1573.53,1542.5,1572.68,1048201
2015-06-16,1566.82,1582.76,1560.96,1571.02,1279135
2015-06-17,1568.5,1584.44,1541.66,1549.21,2054795
2015-06-18,1545.85,1554.24,1523.2,1545.85,1920911
2015-06-19,1547.54,1559.27,1534.94,1559.27,1320743
2015-06-22,1555.08,1580.26,1553.42,1576.03,577154
2015-06-23,1576.03,1586.96,1560.11,1586.96,848265
2015-06-24,1596.99,1599.56,1567.67,1569.33,736199
2015-06-25,1571.86,1577.73,1565.16,1575.2,527560
2015-06-26,1574.37,1574.37,1526.57,1538.29,705083
2015-06-29,1518.17,1534.11,1494.7,1512.3,926355
2015-06-30,1516.51,1531.6,1512.3,1528.25,676707
2015-07-01,1534.94,1553.42,1517.34,1545.04,593964
2015-07-02,1565.16,1575.2,1552.57,1559.27,604931
2015-07-03,1560.11,1571.86,1545.85,1552.57,638196
2015-07-06,1522.35,1548.38,1511.46,1514.82,974638
2015-07-07,1537.48,1554.24,1525.73,1528.25,813570
2015-07-08,1519,1527.4,1493.86,1493.86,1048439
2015-07-09,1472.04,1487.98,1447.72,1485.46,1378209
2015-07-10,1491.34,1527.4,1488.81,1516.51,1361041
2015-07-13,1521.52,1545.04,1510.63,1539.14,903108
2015-07-14,1551.72,1569.33,1548.38,1563.47,672651
2015-07-15,1568.5,1574.37,1545.85,1546.69,1162538
2015-07-16,1547.54,1560.11,1536.63,1538.29,1239435
2015-07-17,1545.04,1557.59,1541.66,1550.86,846118
2015-07-21,1555.08,1560.11,1543.33,1555.08,775299
2015-07-22,1555.08,1562.63,1529.91,1529.91,569763
2015-07-23,1548.38,1554.24,1540.79,1553.42,467232
2015-07-24,1543.33,1553.42,1519,1521.52,795330
2015-07-27,1516.51,1527.4,1503.93,1514.82,425266
2015-07-28,1515.66,1555.08,1506.42,1553.42,835032
2015-07-29,1556.74,1570.18,1539.98,1569.33,711043
2015-07-30,1576.88,1607.07,1567.67,1573.53,927071
2015-07-31,1572.68,1579.4,1553.42,1577.73,554263
2015-08-03,1577.73,1581.93,1548.38,1559.27,500853
2015-08-04,1458.64,1499.72,1458.64,1487.98,1438178
2015-08-05,1488.81,1507.26,1477.92,1499.72,1259581
2015-08-06,1501.38,1524.05,1486.29,1487.98,1132253
2015-08-07,1420.88,1492.18,1415.84,1467,1219522
2015-08-10,1458.64,1497.21,1456.95,1476.23,953658
2015-08-11,1470.38,1487.98,1442.7,1466.16,1002418
2015-08-12,1464.48,1488.81,1451.9,1461.98,1239314
2015-08-13,1462.81,1490.49,1446.03,1484.62,1231922
2015-08-14,1451.06,1469.53,1424.24,1425.07,1824814
2015-08-17,1420.88,1422.55,1378.93,1382.29,1688305
2015-08-18,1377.26,1399.92,1375.59,1389.85,824183
2015-08-19,1389.85,1395.71,1356.28,1358.81,1108886
2015-08-20,1356.28,1383.12,1356.28,1363.02,1084565
2015-08-21,1338.68,1348.74,1316.87,1319.39,1039380
2015-08-24,1288.35,1318.55,1264.03,1266.55,1468700
2015-08-25,1218.73,1267.38,1199.43,1202.78,1759124
2015-08-26,1185.19,1228.81,1184.34,1227.96,1789165
2015-08-27,1248.1,1266.55,1233.82,1262.34,1415050
2015-08-28,1286.68,1295.06,1271.56,1278.29,1181968
2015-08-31,1263.19,1273.25,1250.61,1266.55,878549
2015-09-01,1271.56,1286.68,1245.58,1245.58,941021
2015-09-02,1222.09,1251.44,1216.22,1224.6,1134878
2015-09-03,1238.02,1262.34,1221.23,1222.09,678255
2015-09-04,1234.68,1246.41,1194.41,1206.16,825731
2015-09-07,1198.61,1213.69,1176.79,1196.09,710326
2015-09-08,1199.43,1223.76,1196.09,1199.43,1054758
2015-09-09,1235.51,1236.34,1201.95,1236.34,1739928
2015-09-10,1211.18,1259.83,1206.16,1257.32,1646817
2015-09-11,1243.9,1254.8,1225.44,1237.16,2521192
2015-09-14,1242.22,1245.58,1213.69,1219.58,603743
2015-09-15,1227.1,1247.24,1211.18,1222.94,1126530
2015-09-16,1227.96,1232.16,1203.63,1228.81,691847
2015-09-17,1233.82,1244.74,1219.58,1243.9,668120
2015-09-18,1231.32,1233.82,1197.76,1206.16,774109
2015-09-24,1181.82,1198.61,1150.8,1150.8,847075
2015-09-25,1160.01,1206.16,1160.01,1206.16,1444377
2015-09-28,1180.16,1198.61,1166.73,1187.7,792827
2015-09-29,1176.79,1181.82,1156.67,1160.01,1014464
2015-09-30,1181.82,1197.76,1169.24,1192.74,880934
2015-10-01,1192.74,1193.58,1159.18,1181.82,894406
2015-10-02,1175.94,1192.74,1165.05,1177.63,522429
2015-10-05,1186.01,1205.3,1170.92,1200.29,670387
2015-10-06,1212.86,1229.65,1199.43,1205.3,721888
2015-10-07,1207,1244.74,1202.78,1239.69,801411
2015-10-08,1247.24,1271.56,1233.82,1269.06,989304
2015-10-09,1283.3,1325.26,1276.62,1325.26,1421368
2015-10-13,1310.16,1328.6,1297.58,1307.63,997054
2015-10-14,1313.5,1321.9,1283.3,1296.74,704008
2015-10-15,1294.22,1315.2,1277.46,1305.14,572744
2015-10-16,1323.58,1326.93,1309.32,1319.39,510151
2015-10-19,1325.26,1339.51,1302.61,1320.21,874017
2015-10-20,1321.9,1325.26,1300.91,1321.05,470809
2015-10-21,1321.05,1370.55,1316.03,1363.86,773154
2015-10-22,1355.43,1360.49,1333.63,1343.7,512417
2015-10-23,1374.75,1384.82,1358.81,1370.55,785077
2015-10-26,1367.18,1367.18,1347.91,1352.95,631998
2015-10-27,1345.38,1361.31,1324.43,1330.31,954254
2015-10-28,1330.31,1341.19,1324.43,1329.45,525411
2015-10-29,1342.03,1346.22,1316.03,1332.8,410840
2015-10-30,1326.1,1339.51,1301.76,1331.12,834676
2015-11-02,1308.49,1308.49,1280.8,1284.15,697568
2015-11-04,1300.08,1316.87,1285.01,1285.01,777210
2015-11-05,1285.01,1331.12,1279.97,1321.05,670505
2015-11-06,1327.78,1336.16,1293.37,1309.32,749429
2015-11-09,1326.1,1383.12,1321.9,1369.71,1710601
2015-11-10,1321.05,1346.22,1304.28,1332.8,1345423
2015-11-11,1336.16,1341.19,1313.5,1334.48,690416
2015-11-12,1328.6,1342.03,1328.6,1334.48,524100
2015-11-13,1321.05,1328.6,1305.14,1324.43,919800
2015-11-16,1302.61,1318.55,1297.58,1309.32,570479
2015-11-17,1321.9,1347.06,1320.21,1336.16,1193055
2015-11-18,1354.6,1362.15,1335.33,1339.51,729521
2015-11-19,1364.69,1371.38,1355.43,1367.18,879858
2015-11-20,1375.59,1375.59,1360.49,1372.24,614948
2015-11-24,1374.75,1375.59,1354.6,1361.31,791635
2015-11-25,1367.18,1396.55,1359.65,1382.29,796642
2015-11-26,1393.19,1429.26,1393.19,1424.24,1255052
2015-11-27,1435.97,1442.7,1405.79,1420.05,745615
2015-11-30,1417.5,1425.9,1383.98,1388.17,786151
2015-12-01,1414.18,1434.3,1413.33,1422.55,1245871
2015-12-02,1425.9,1456.95,1422.55,1451.9,1019826
2015-12-03,1446.88,1462.81,1435.13,1441.84,740488
2015-12-04,1433.45,1445.19,1419.21,1437.67,1131658
2015-12-07,1443.52,1447.72,1432.62,1438.49,694112
2015-12-08,1438.49,1438.49,1409.13,1424.24,679090
2015-12-09,1420.05,1434.3,1410.8,1417.5,762424
2015-12-10,1415.84,1424.24,1405.79,1411.65,819296
2015-12-11,1418.37,1477.07,1418.37,1475.41,2614424
2015-12-14,1508.95,1515.66,1450.24,1462.81,1407775
2015-12-15,1448.56,1455.28,1418.37,1429.26,1255768
2015-12-16,1454.41,1462.81,1439.33,1451.9,933035
2015-12-17,1488.81,1497.21,1465.31,1469.53,1336837
2015-12-18,1468.68,1507.26,1430.12,1435.97,1450218
2015-12-21,1432.62,1440.18,1408.31,1425.07,676349
2015-12-22,1413.33,1429.26,1413.33,1423.38,473788
2015-12-24,1438.49,1456.95,1425.07,1427.58,414654
2015-12-25,1427.58,1440.99,1413.33,1417.5,330844
2015-12-28,1427.58,1454.41,1424.24,1446.88,282319
2015-12-29,1437.67,1456.11,1418.37,1450.24,644041
2015-12-30,1461.14,1461.14,1427.58,1433.45,505382
2016-01-04,1420.05,1426.75,1376.42,1381.46,811428
2016-01-05,1381.46,1399.05,1372.24,1385.64,528036
2016-01-06,1383.98,1395.71,1357.96,1375.59,763500
2016-01-07,1372.24,1374.75,1336.16,1338.68,967606
2016-01-08,1312.67,1355.43,1310.98,1337.84,1614389
2016-01-12,1312.67,1322.73,1282.49,1290.05,1162299
2016-01-13,1296.74,1352.12,1294.22,1352.12,926475
2016-01-14,1310.98,1326.1,1296.74,1324.43,1610811
2016-01-15,1352.12,1367.18,1340.37,1361.31,1911252
2016-01-18,1327.78,1355.43,1309.32,1348.74,787345
2016-01-19,1342.03,1362.15,1340.37,1359.65,555694
2016-01-20,1367.18,1371.38,1315.2,1316.87,1080631
2016-01-21,1324.43,1353.79,1294.22,1295.9,1218451
2016-01-22,1333.63,1364.69,1321.9,1359.65,942212
2016-01-25,1383.98,1394.03,1358.81,1372.24,844688
2016-01-26,1347.06,1351.26,1324.43,1338.68,786628
2016-01-27,1355.43,1413.33,1355.43,1408.31,943999
2016-01-28,1401.59,1421.73,1379.78,1408.31,701502
2016-01-29,1431.77,1472.88,1393.19,1459.47,1350549
2016-02-01,1473.72,1493,1461.14,1475.41,771606
2016-02-02,1467.84,1471.21,1441.84,1449.4,442075
2016-02-03,1412.48,1423.38,1390.67,1416.67,834199
2016-02-04,1394.03,1420.05,1381.46,1405.79,530181
2016-02-05,1367.18,1398.22,1354.6,1390.67,872469
2016-02-08,1387.32,1393.19,1352.12,1388.17,1197827
2016-02-09,1329.45,1336.16,1302.61,1323.58,1266022
2016-02-10,1342.03,1345.38,1278.29,1306.8,1314663
2016-02-12,1279.97,1295.9,1253.12,1272.4,1722165
2016-02-15,1315.2,1392.36,1311.83,1379.78,1246589
2016-02-16,1347.91,1391.51,1347.91,1352.95,1019109
2016-02-17,1342.87,1360.49,1305.98,1318.55,1315499
2016-02-18,1352.12,1386.49,1349.58,1373.9,932794
2016-02-19,1367.18,1383.12,1353.79,1375.59,841233
2016-02-22,1373.07,1430.12,1372.24,1424.24,1204025
2016-02-23,1436.82,1439.33,1404.94,1411.65,786509
2016-02-24,1404.94,1430.12,1399.92,1415.84,664785
2016-02-25,1415,1444.35,1409.13,1438.49,662279
2016-02-26,1444.35,1451.06,1412.48,1416.67,913717
2016-02-29,1415.84,1444.35,1412.48,1413.33,701623
2016-03-01,1415.84,1422.55,1399.92,1413.33,811904
2016-03-02,1430.12,1430.12,1379.78,1422.55,1025788
2016-03-03,1407.45,1414.18,1370.55,1385.64,1148228
2016-03-04,1378.93,1433.45,1372.24,1431.77,1024835
2016-03-07,1441.84,1463.66,1436.82,1460.3,1106980
2016-03-08,1459.47,1462.81,1430.12,1447.72,849698
2016-03-09,1440.99,1458.64,1427.58,1453.59,746092
2016-03-10,1465.31,1471.21,1448.56,1451.9,672530
2016-03-11,1429.26,1484.62,1428.42,1479.6,2047405
2016-03-14,1505.59,1540.79,1505.59,1524.87,1228585
2016-03-15,1524.87,1536.63,1496.36,1507.26,1039498
2016-03-16,1507.26,1524.05,1492.18,1497.21,544009
2016-03-17,1514.82,1518.17,1475.41,1491.34,979172
2016-03-18,1498.05,1516.51,1486.29,1493,622935
2016-03-22,1530.75,1534.94,1493.86,1517.34,729162
2016-03-23,1517.34,1539.98,1512.3,1519,443030
2016-03-24,1517.34,1528.25,1497.21,1515.66,639389
2016-03-25,1516.51,1518.17,1477.92,1485.46,643084
2016-03-28,1508.11,1512.3,1484.62,1495.54,455785
2016-03-29,1477.7,1506.55,1466.69,1492.14,634808
2016-03-30,1492.14,1500.62,1474.32,1482.79,622196
2016-03-31,1490.44,1500.62,1467.53,1474.32,955691
2016-04-01,1473.48,1479.41,1433.6,1441.24,1028898
2016-04-04,1437.85,1455.67,1421.74,1435.28,913018
2016-04-05,1427.65,1431.06,1378.47,1390.35,745031
2016-04-06,1398.83,1404.75,1380.16,1392.88,944965
2016-04-07,1381,1402.2,1366.58,1394.57,1019232
2016-04-08,1386.1,1430.19,1377.63,1409.85,1237791
2016-04-11,1409,1416.63,1382.71,1399.67,661452
2016-04-12,1397.98,1402.2,1370.83,1389.49,720512
2016-04-13,1409.85,1431.06,1401.37,1419.19,739374
2016-04-14,1440.37,1456.5,1431.06,1456.5,803740
2016-04-15,1459.89,1479.41,1433.6,1453.95,922685
2016-04-18,1437.85,1459.89,1431.06,1438.7,1090907
2016-04-19,1471.77,1476.03,1443.79,1465.84,878949
2016-04-20,1473.48,1479.41,1441.24,1448.03,945438
2016-04-21,1481.93,1481.93,1465,1475.18,779104
2016-04-22,1466.69,1473.48,1442.09,1465,1193702
2016-04-25,1464.14,1464.14,1437,1453.95,679488
2016-04-26,1453.95,1463.29,1442.09,1457.35,590133
2016-04-27,1470.07,1487.04,1460.73,1468.38,774856
2016-04-28,1476.85,1492.98,1367.45,1404.75,1152795
2016-05-02,1359.8,1393.72,1359.8,1390.35,953570
2016-05-06,1398.83,1405.6,1367.45,1379.31,1024538
2016-05-09,1397.98,1403.91,1379.31,1398.83,806450
2016-05-10,1454.81,1509.08,1442.09,1509.08,1849140
2016-05-11,1475.18,1532.85,1446.32,1524.35,1727721
2016-05-12,1558.3,1635.5,1558.3,1632.95,2235098
2016-05-13,1642.27,1646.52,1588,1589.69,1485703
2016-05-16,1604.94,1631.25,1595.63,1602.39,928817
2016-05-17,1621.07,1626.17,1595.63,1620.23,653907
2016-05-18,1596.47,1628.7,1589.69,1611.74,783815
2016-05-19,1613.44,1624.48,1603.25,1612.59,492877
2016-05-20,1591.37,1599.02,1569.32,1585.45,982451
2016-05-23,1574.42,1580.33,1546.44,1560.87,1011923
2016-05-24,1555.74,1563.38,1533.69,1553.21,1086426
2016-05-25,1572.71,1577.82,1547.27,1550.67,668407
2016-05-26,1561.7,1562.53,1547.27,1554.05,410475
2016-05-27,1556.59,1571.87,1544.72,1549.81,617362
2016-05-30,1569.32,1575.24,1544.72,1552.36,429806
2016-05-31,1552.36,1558.3,1533.69,1552.36,476610
2016-06-01,1534.53,1555.74,1522.68,1543.87,715442
2016-06-02,1527.78,1533.69,1502.31,1512.5,845943
2016-06-03,1504.02,1524.35,1498.08,1515.04,410241
2016-06-06,1490.44,1494.69,1481.93,1492.98,416958
2016-06-07,1487.04,1500.62,1476.03,1491.3,978680
2016-06-08,1504.02,1528.59,1495.54,1528.59,947441
2016-06-09,1521.83,1530.3,1504.02,1521.83,667463
2016-06-10,1536.24,1556.59,1514.18,1532,1820852
2016-06-13,1520.96,1520.96,1460.73,1470.07,832504
2016-06-14,1461.6,1481.93,1445.49,1456.5,750338
2016-06-16,1440.37,1451.42,1401.37,1403.07,789476
2016-06-17,1421.74,1435.28,1412.38,1413.25,903705
2016-06-20,1437,1455.67,1436.12,1452.28,796075
2016-06-21,1434.46,1434.46,1411.54,1425.12,821422
2016-06-22,1407.3,1407.3,1383.54,1397.98,768491
2016-06-23,1417.48,1418.34,1391.2,1402.2,516454
2016-06-24,1406.47,1420.04,1284.31,1291.95,1284592
2016-06-27,1325.02,1367.45,1317.39,1363.19,863859
2016-06-28,1349.61,1386.94,1340.31,1372.53,596379
2016-06-29,1376.76,1394.57,1369.97,1380.16,778630
2016-06-30,1398.83,1414.92,1392.03,1403.07,724050
2016-07-01,1403.07,1411.54,1391.2,1405.6,556771
2016-07-04,1377.63,1407.3,1372.53,1399.67,325482
2016-07-05,1393.72,1413.25,1392.03,1412.38,295064
2016-07-06,1395.43,1405.6,1377.63,1403.07,566907
2016-07-07,1403.91,1404.75,1386.1,1397.13,379119
2016-07-08,1412.38,1414.92,1386.1,1387.79,924690
2016-07-11,1416.63,1465,1415.78,1457.35,717329
2016-07-12,1482.79,1519.28,1482.79,1488.73,885433
2016-07-13,1519.28,1522.68,1462.46,1473.48,651784
2016-07-14,1472.64,1497.22,1466.69,1494.69,635872
2016-07-15,1494.69,1515.89,1448.86,1453.95,768609
2016-07-19,1462.46,1481.11,1445.49,1480.26,732301
2016-07-20,1469.23,1477.7,1458.18,1475.18,608522
2016-07-21,1492.14,1504.02,1476.03,1478.55,407410
2016-07-22,1470.07,1478.55,1450.56,1462.46,555119
2016-07-25,1445.49,1474.32,1440.37,1460.73,521169
2016-07-26,1460.73,1468.38,1438.7,1453.12,458691
2016-07-27,1470.07,1516.74,1470.07,1494.69,849243
2016-07-28,1479.41,1504.87,1465.84,1498.08,670174
2016-07-29,1476.03,1501.45,1428.51,1456.5,922802
2016-08-01,1437.85,1462.46,1414.92,1453.12,786765
2016-08-02,1437,1460.73,1431.91,1453.95,556890
2016-08-03,1446.32,1452.28,1427.65,1430.19,899581
2016-08-04,1441.24,1462.46,1422.57,1458.18,1265493
2016-08-05,1502.31,1581.19,1498.92,1560,2363356
2016-08-08,1442.94,1521.83,1442.94,1466.69,1882150
2016-08-09,1463.29,1477.7,1448.86,1472.64,844762
2016-08-10,1463.29,1532.85,1463.29,1528.59,1104344
2016-08-12,1554.9,1576.95,1532.85,1536.24,1426996
2016-08-15,1531.14,1537.96,1515.89,1524.35,787588
2016-08-16,1555.74,1577.82,1524.35,1527.78,1324319
2016-08-17,1561.7,1594.77,1542.19,1576.95,1393160
2016-08-18,1556.59,1610.89,1552.36,1602.39,1431358
2016-08-19,1610.04,1640.58,1604.09,1615.99,1621389
2016-08-22,1627.85,1650.74,1618.54,1646.52,959347
2016-08-23,1629.54,1649.06,1616.84,1631.25,884020
2016-08-24,1611.74,1649.92,1608.35,1643.12,1094561
2016-08-25,1648.21,1686.4,1642.27,1651.61,1742338
2016-08-26,1634.66,1649.06,1614.29,1632.95,1420394
2016-08-29,1658.41,1664.34,1629.54,1635.5,1215512
2016-08-30,1629.54,1654.15,1621.07,1651.61,872584
2016-08-31,1648.21,1661.79,1628.7,1658.41,565964
2016-09-01,1660.11,1680.46,1645.66,1677.91,1053183
2016-09-02,1658.41,1659.26,1621.91,1632.95,1631171
2016-09-05,1630.41,1641.42,1606.66,1632.1,691513
2016-09-06,1636.35,1653.29,1631.25,1651.61,1148081
2016-09-07,1633.8,1637.22,1618.54,1627.01,1168713
2016-09-08,1613.44,1616.84,1594.77,1615.13,1033025
2016-09-09,1614.29,1627.01,1585.45,1603.25,1600759
2016-09-12,1571.03,1584.61,1559.15,1567.63,1215040
2016-09-13,1590.53,1597.32,1574.42,1585.45,812934
2016-09-14,1578.67,1583.75,1563.38,1570.18,912548
2016-09-15,1560,1571.87,1546.44,1555.74,877652
2016-09-16,1589.69,1593.92,1557.43,1562.53,1043164
2016-09-20,1542.19,1573.57,1538.78,1560,704833
2016-09-21,1540.5,1555.74,1522.68,1553.21,1474152
2016-09-23,1548.96,1550.67,1524.35,1534.53,1363223
2016-09-26,1534.53,1536.24,1517.6,1532,1089846
2016-09-27,1533.69,1560,1530.3,1557.43,1036680
2016-09-28,1540.3,1553.16,1515.42,1549.72,769449
2016-09-29,1554.01,1563.46,1543.73,1560.89,559915
2016-09-30,1555.72,1593.45,1528.3,1532.58,1089282
2016-10-03,1549.72,1554.87,1528.3,1533.44,569244
2016-10-04,1538.6,1545.45,1523.14,1530.87,690626
2016-10-05,1526.58,1532.58,1512.85,1526.58,537295
2016-10-06,1534.31,1542.86,1520.56,1527.43,525870
2016-10-07,1529.17,1530.87,1510.29,1514.57,388862
2016-10-11,1524,1537.73,1517.99,1534.31,809675
2016-10-12,1525.72,1528.3,1514.57,1521.43,616818
2016-10-13,1531.73,1531.73,1510.29,1516.28,487042
2016-10-14,1511.14,1526.58,1507.71,1524,1134760
2016-10-17,1540.3,1555.72,1528.3,1536.87,908785
2016-10-18,1530.01,1552.29,1530.01,1547.16,685726
2016-10-19,1559.16,1567.75,1553.16,1562.6,853867
2016-10-20,1555.72,1582.31,1548.88,1578.88,671271
2016-10-21,1569.46,1584.04,1554.87,1557.43,848385
2016-10-24,1555.72,1560.01,1545.45,1557.43,485292
2016-10-25,1572.91,1573.76,1561.75,1568.61,475380
2016-10-26,1576.32,1598.62,1572.91,1587.46,827282
2016-10-27,1592.61,1596.05,1573.76,1587.46,592448
2016-10-28,1596.9,1615.75,1590.03,1592.61,1306045
2016-10-31,1593.45,1594.33,1572.03,1587.46,523419
2016-11-01,1573.76,1594.33,1559.16,1592.61,661127
2016-11-02,1581.47,1593.45,1573.76,1589.17,534847
2016-11-04,1578.03,1589.17,1554.01,1562.6,749041
2016-11-07,1586.6,1599.5,1579.75,1589.17,786938
2016-11-08,1589.17,1590.89,1575.46,1578.88,526917
2016-11-09,1638.94,1692.1,1566.05,1569.46,2226022
2016-11-10,1629.5,1651.79,1601.19,1615.75,1164374
2016-11-11,1615.75,1628.63,1522.28,1525.72,1933242
2016-11-14,1533.44,1558.31,1532.58,1551.46,1273047
2016-11-15,1567.75,1568.61,1544.57,1560.89,759656
2016-11-16,1568.61,1590.89,1560.89,1579.75,708698
2016-11-17,1560.89,1579.75,1547.16,1562.6,1128229
2016-11-18,1564.33,1609.75,1558.31,1602.92,1267449
2016-11-21,1602.06,1633.78,1594.33,1629.5,739833
2016-11-22,1630.35,1647.49,1621.78,1640.63,761286
2016-11-24,1655.21,1661.23,1642.34,1642.34,677799
2016-11-25,1656.95,1661.23,1637.22,1647.49,599446
2016-11-28,1644.08,1680.08,1639.79,1675.82,584401
2016-11-29,1675.82,1680.94,1662.09,1668.09,727590
2016-11-30,1667.22,1683.53,1662.94,1676.67,702054
2016-12-01,1689.52,1708.39,1685.23,1687.8,872756
2016-12-02,1687.8,1692.96,1666.38,1688.67,694591
2016-12-05,1694.67,1698.09,1683.53,1688.67,564229
2016-12-06,1701.53,1706.68,1697.25,1698.09,851884
2016-12-07,1697.25,1699.83,1686.94,1690.38,461738
2016-12-08,1691.25,1741.85,1678.37,1738.4,1256371
2016-12-09,1751.27,1767.57,1740.14,1747.83,2151751
2016-12-12,1769.29,1791.59,1751.27,1768.42,1147115
2016-12-13,1777.02,1801.02,1776.16,1799.3,742514
2016-12-14,1797.58,1821.59,1793.3,1812.17,871357
2016-12-15,1821.59,1835.33,1801.88,1810.44,584986
2016-12-16,1825.03,1831.04,1808.73,1819.02,638624
2016-12-19,1820.75,1826.75,1805.29,1817.31,555369
2016-12-20,1811.32,1828.47,1801.02,1825.88,429322
2016-12-21,1837.91,1848.18,1818.17,1827.61,690626
2016-12-22,1819.02,1831.04,1804.44,1825.03,430141
2016-12-26,1789.86,1830.19,1780.43,1823.3,467687
2016-12-27,1817.31,1820.75,1808.73,1814.75,431305
2016-12-28,1827.61,1849.05,1822.46,1845.6,438536
2016-12-29,1839.61,1853.33,1829.33,1831.88,387464
2016-12-30,1818.17,1846.47,1818.17,1836.17,400990
2017-01-04,1847.34,1885.07,1841.32,1875.62,595245
2017-01-05,1881.63,1881.63,1838.75,1840.47,728638
2017-01-06,1841.32,1867.91,1838.75,1863.62,668938
2017-01-10,1841.32,1858.47,1827.61,1849.91,715113
2017-01-11,1851.62,1864.5,1845.6,1851.62,351201
2017-01-12,1858.47,1858.47,1819.88,1830.19,437835
2017-01-13,1818.17,1840.47,1809.58,1831.04,697739
2017-01-16,1830.19,1842.19,1819.02,1831.88,379883
2017-01-17,1841.32,1841.32,1796.73,1796.73,421163
2017-01-18,1811.32,1814.75,1785.58,1801.02,446463
2017-01-19,1801.02,1818.17,1797.58,1812.17,506398
2017-01-20,1804.44,1837.91,1802.75,1831.88,523885
2017-01-23,1799.3,1837.03,1793.3,1814.75,1055819
2017-01-24,1797.58,1815.6,1789.02,1790.71,907271
2017-01-25,1807.03,1819.88,1797.58,1807.03,527966
2017-01-26,1827.61,1832.74,1806.16,1820.75,853399
2017-01-27,1819.88,1830.19,1810.44,1818.17,660777
2017-01-30,1801.88,1819.02,1795.02,1813.89,595365
2017-01-31,1808.73,1808.73,1777.02,1780.43,848854
2017-02-01,1756.42,1781.3,1744.42,1780.43,569826
2017-02-02,1768.42,1771,1740.98,1747.83,573093
2017-02-03,1752.13,1767.57,1741.85,1753.84,581487
2017-02-06,1771,1771.86,1749.57,1751.27,528784
2017-02-07,1743.55,1746.13,1722.13,1728.12,540328
2017-02-08,1692.1,1728.12,1682.66,1709.25,760468
2017-02-09,1705.83,1705.83,1691.25,1696.39,501265
2017-02-10,1742.7,1742.7,1719.55,1728.98,804194
2017-02-13,1728.12,1746.13,1723.83,1731.54,527617
2017-02-14,1736.7,1757.29,1734.11,1734.99,649932
2017-02-15,1733.26,1753.84,1714.4,1745.27,557585
2017-02-16,1749.57,1758.13,1735.83,1742.7,398891
2017-02-17,1728.12,1740.14,1721.24,1734.99,374636
2017-02-20,1720.39,1740.98,1712.69,1736.7,414513
2017-02-21,1733.26,1743.55,1719.55,1740.14,441917
2017-02-22,1738.4,1740.98,1722.13,1730.69,307707
2017-02-23,1732.4,1733.26,1714.4,1724.68,702636
2017-02-24,1704.97,1713.53,1698.09,1710.1,685263
2017-02-27,1707.53,1710.1,1686.94,1706.68,703801
2017-02-28,1710.98,1720.39,1700.67,1708.39,658094
2017-03-01,1692.96,1716.97,1688.67,1715.26,661943
2017-03-02,1724.68,1754.72,1723.83,1752.98,627081
2017-03-03,1759.84,1766.72,1745.27,1753.84,748228
2017-03-06,1759.84,1770.14,1752.13,1760.68,468036
2017-03-07,1762.44,1769.29,1759.84,1765.85,480164
2017-03-08,1765.85,1777.02,1756.42,1771,431655
2017-03-09,1773.56,1788.15,1770.14,1785.58,417663
2017-03-10,1789.02,1811.32,1789.02,1807.03,1357584
2017-03-13,1811.32,1825.03,1799.3,1813.89,399126
2017-03-14,1814.75,1841.32,1814.75,1826.75,609472
2017-03-15,1830.19,1841.32,1821.59,1826.75,454625
2017-03-16,1822.46,1839.61,1807.03,1816.45,596414
2017-03-17,1798.44,1812.17,1789.86,1800.17,1016759
2017-03-21,1800.17,1809.58,1782.99,1789.86,667656
2017-03-22,1767.57,1805.29,1763.29,1779.59,737266
2017-03-23,1780.43,1788.15,1761.57,1770.14,440516
2017-03-24,1764.14,1783.88,1752.13,1777.02,972100
2017-03-27,1772.72,1772.72,1733.26,1738.4,715577
2017-03-28,1752.98,1765.85,1745.27,1757.29,865177
2017-03-29,1764.21,1764.21,1742.55,1759.86,670492
2017-03-30,1752.08,1759,1737.36,1737.36,418668
2017-03-31,1741.7,1749.49,1720.05,1722.64,561840
2017-04-03,1766.82,1791.06,1755.54,1780.67,994942
2017-04-04,1764.21,1772.86,1748.63,1752.08,526625
2017-04-05,1751.2,1769.42,1751.2,1761.6,488407
2017-04-06,1758.14,1765.95,1729.56,1732.16,633197
2017-04-07,1753.8,1758.14,1736.49,1746.87,849344
2017-04-10,1759,1763.34,1737.36,1747.77,490832
2017-04-11,1740.84,1753.8,1736.49,1750.35,514387
2017-04-12,1747.77,1754.69,1736.49,1752.93,650631
2017-04-13,1746,1750.35,1738.22,1745.15,445339
2017-04-14,1784.13,1784.13,1715.72,1720.91,1034545
2017-04-17,1697.52,1721.76,1697.52,1717.43,438757
2017-04-18,1717.43,1720.91,1700.97,1708.79,718178
2017-04-19,1710.51,1716.58,1694.92,1700.97,596364
2017-04-20,1699.25,1719.18,1695.77,1713.12,756975
2017-04-21,1713.96,1736.49,1713.12,1727.83,834563
2017-04-24,1761.6,1781.52,1751.2,1778.95,815627
2017-04-25,1778.06,1797.99,1772.01,1795.39,684462
2017-04-26,1802.31,1823.11,1794.52,1823.11,755358
2017-04-27,1804.92,1833.49,1804.92,1829.16,655827
2017-04-28,1825.71,1843.88,1822.24,1837.84,591862
2017-05-01,1811.85,1842.16,1767.66,1836.09,712752
2017-05-02,1834.36,1848.21,1825.71,1847.36,623382
2017-05-08,1876.81,1904.51,1870.73,1901.05,891026
2017-05-09,1901.05,1924.43,1897.6,1907.09,874514
2017-05-10,1993.73,2007.56,1946.08,1959.95,1473650
2017-05-11,1951.27,1965.99,1934.82,1959.08,517043
2017-05-12,1965.13,1978.12,1948.67,1973.79,1090315
2017-05-15,1953.88,1995.45,1953.88,1995.45,651785
2017-05-16,1993.73,2010.18,1983.33,2004.11,588513
2017-05-17,1985.07,2011.9,1982.45,2007.56,629964
2017-05-18,1982.45,1998.92,1978.99,1998.06,541289
2017-05-19,1992.85,1994.59,1982.45,1985.07,607217
2017-05-22,2030.95,2064.75,2020.56,2061.28,1141348
2017-05-23,2052.62,2079.46,2052.62,2064.75,731109
2017-05-24,2078.59,2090.73,2056.94,2057.82,816088
2017-05-25,2048.29,2070.78,2043.09,2063.85,694161
2017-05-26,2068.19,2068.19,2038.75,2045.68,517386
2017-05-29,2037.89,2059.54,2032.69,2044.84,481709
2017-05-30,2037.02,2048.29,2030.09,2036.16,627654
2017-05-31,2038.75,2045.68,2025.76,2031.83,521429
2017-06-01,2024.89,2058.67,2021.42,2037.89,662525
2017-06-02,2044.84,2054.34,2037.02,2037.89,951528
2017-06-05,2050.01,2070.78,2039.62,2063,516463
2017-06-06,2063,2068.19,2041.36,2050.88,576506
2017-06-07,2056.94,2065.6,2040.49,2040.49,470279
2017-06-08,2038.75,2048.29,2035.29,2037.02,578353
2017-06-09,2053.48,2055.21,2036.16,2048.29,1325973
2017-06-12,2046.55,2097.65,2044.84,2089.85,886174
2017-06-13,2061.28,2074.28,2040.49,2063,937902
2017-06-14,2050.01,2065.6,2026.63,2028.37,654556
2017-06-15,2026.63,2065.6,2024.89,2034.41,582741
2017-06-16,2040.49,2052.62,2024.02,2030.09,649247
2017-06-19,2048.29,2068.19,2037.89,2064.75,519118
2017-06-20,2065.6,2088.11,2061.28,2063.85,634811
2017-06-21,2061.28,2080.31,2060.42,2070.78,311749
2017-06-22,2067.34,2086.39,2067.34,2076.87,486096
2017-06-23,2075.12,2075.12,2050.88,2064.75,434255
2017-06-26,2063,2072.53,2053.48,2057.82,443377
2017-06-27,2064.75,2066.46,2040.49,2053.48,443145
2017-06-28,2049.15,2050.88,2036.16,2037.02,336226
2017-06-29,2049.15,2059.54,2041.36,2049.15,584124
2017-06-30,2032.69,2032.69,1999.77,2003.25,541634
2017-07-03,2005.84,2029.22,1998.06,1998.92,864352
2017-07-04,2026.63,2031.83,2000.64,2009.31,1292719
2017-07-05,2012.77,2015.37,1989.39,2015.37,663448
2017-07-06,1993.73,2038.75,1993.73,2011.9,688619
2017-07-07,1992.85,1999.77,1980.73,1991.97,820593
2017-07-10,2013.65,2013.65,1998.06,2004.98,583777
2017-07-11,2006.7,2011.05,1995.45,2004.98,635392
2017-07-12,1995.45,1998.06,1980.73,1981.59,574542
2017-07-13,1984.21,1991.12,1973.79,1976.4,355278
2017-07-14,1985.94,1986.79,1972.08,1979.85,670260
2017-07-18,1967.72,1975.52,1961.68,1966.86,652938
2017-07-19,1953.88,1991.12,1953.88,1985.07,599598
2017-07-20,1991.97,1994.59,1978.99,1985.07,633773
2017-07-21,1971.2,1988.54,1967.72,1984.21,606063
2017-07-24,1965.99,1973.79,1955.62,1972.92,473744
2017-07-25,1967.72,1967.72,1942.63,1949.54,643125
2017-07-26,1948.67,1955.62,1943.49,1950.41,478936
2017-07-27,1968.61,1968.61,1941.74,1942.63,785261
2017-07-28,1942.63,1977.26,1933.97,1971.2,818282
2017-07-31,1958.19,1964.28,1944.35,1959.08,762169
2017-08-01,1960.8,2011.9,1960.8,2003.25,728224
2017-08-02,2011.05,2024.02,2000.64,2011.9,580778
2017-08-03,2011.9,2024.89,2007.56,2011.9,561148
2017-08-04,2006.7,2024.89,1994.59,2015.37,514499
2017-08-07,2145.3,2164.33,2102.86,2140.95,2033411
2017-08-08,2134.87,2162.61,2125.35,2133.17,1037315
2017-08-09,2143.53,2144.43,2100.24,2106.31,798885
2017-08-10,2103.72,2127.08,2090.73,2111.51,940906
2017-08-14,2105.45,2114.09,2091.59,2111.51,752123
2017-08-15,2111.51,2133.17,2102.86,2103.72,621537
2017-08-16,2086.39,2096.77,2063,2072.53,679035
2017-08-17,2069.94,2076.87,2050.88,2053.48,589668
2017-08-18,2022.3,2030.95,1997.19,2003.25,877976
2017-08-21,1993.73,2012.77,1986.79,1989.39,636776
2017-08-22,1991.97,2017.98,1986.79,1995.45,731455
2017-08-23,1995.45,2005.84,1981.59,1989.39,652938
2017-08-24,1976.4,1982.45,1965.99,1972.92,633658
2017-08-25,1975.52,1975.52,1959.95,1966.86,361975
2017-08-28,1976.4,1982.45,1961.68,1971.2,556760
2017-08-29,1967.72,1970.32,1947.84,1956.47,732726
2017-08-30,1973.79,2013.65,1962.55,2011.05,1017456
2017-08-31,2030.09,2050.01,2022.3,2047.42,1430120
2017-09-01,2074.28,2076.87,2057.82,2069.94,1003716
2017-09-04,2066.46,2082.92,2057.82,2078.59,1030851
2017-09-05,2093.32,2126.22,2088.99,2116.71,1225520
2017-09-06,2137.5,2161.76,2123.63,2144.43,1420422
2017-09-07,2137.5,2153.95,2133.17,2145.3,960764
2017-09-08,2149.62,2184.26,2147.02,2168.67,2174508
2017-09-11,2190.31,2205.91,2182.52,2205.91,835720
2017-09-12,2211.11,2214.55,2185.11,2190.31,838028
2017-09-13,2198.1,2210.25,2187.71,2203.32,582857
2017-09-14,2187.71,2195.51,2175.6,2185.98,756165
2017-09-15,2182.52,2198.98,2178.2,2193.8,1105900
2017-09-19,2196.39,2206.76,2183.39,2201.59,1001290
2017-09-20,2229.3,2249.2,2214.55,2245.74,1074840
2017-09-21,2254.41,2277.77,2250.09,2268.26,879595
2017-09-22,2277.77,2293.39,2263.93,2269.98,1062025
2017-09-25,2279.55,2291.64,2268.26,2282.99,619687
2017-09-26,2284.72,2305.5,2282.13,2300.31,659407
2017-09-27,2329.17,2334.41,2310.8,2327.41,705355
2017-09-28,2355.38,2363.26,2319.55,2334.41,1046195
2017-09-29,2330.92,2351.9,2320.42,2351.01,1123856
2017-10-02,2346.65,2350.14,2330.04,2341.41,636958
2017-10-03,2339.66,2369.39,2331.81,2363.26,863195
2017-10-04,2356.28,2369.39,2344.9,2358.01,530474
2017-10-05,2359.76,2366.76,2347.53,2356.28,363028
2017-10-06,2369.39,2371.13,2350.14,2358.89,672072
2017-10-10,2360.64,2403.49,2358.89,2401.72,794452
2017-10-11,2386.87,2397.35,2376.38,2390.35,739442
2017-10-12,2405.22,2405.22,2376.38,2377.26,439888
2017-10-13,2367.63,2433.2,2367.63,2418.34,1489517
2017-10-16,2443.69,2469.93,2427.96,2463.81,721369
2017-10-17,2466.44,2469.93,2431.46,2442.82,560442
2017-10-18,2442.82,2442.82,2427.09,2430.58,493988
2017-10-19,2440.2,2440.2,2411.34,2414.84,661435
2017-10-20,2404.35,2434.95,2396.49,2420.96,762314
2017-10-23,2448.07,2448.07,2420.09,2422.7,596011
2017-10-24,2418.34,2424.46,2401.72,2420.09,655030
2017-10-25,2439.31,2460.32,2430.58,2441.08,862623
2017-10-26,2441.08,2463.81,2432.32,2459.44,650797
2017-10-27,2476.92,2476.92,2450.69,2460.32,673675
2017-10-30,2466.44,2481.29,2464.68,2475.17,1255503
2017-10-31,2475.17,2508.39,2473.43,2501.4,875431
2017-11-01,2509.27,2563.46,2501.4,2556.49,834944
2017-11-02,2575.71,2584.46,2552.97,2580.08,867427
2017-11-06,2604.56,2605.44,2579.22,2604.56,560442
2017-11-07,2620.29,2649.16,2586.22,2636.05,1033043
2017-11-08,2585.35,2610.69,2539.87,2550.37,1296107
2017-11-09,2578.34,2631.68,2549.49,2583.58,1902528
2017-11-10,2541.62,2579.22,2497.03,2511.01,1690360
2017-11-13,2511.01,2578.34,2504.91,2553.85,865253
2017-11-14,2542.5,2579.22,2532.88,2567.84,862965
2017-11-15,2545.98,2553.85,2517.15,2519.77,1034185
2017-11-16,2513.64,2582.71,2491.78,2579.22,911233
2017-11-17,2622.93,2675.39,2606.32,2640.42,1475562
2017-11-20,2649.16,2666.64,2627.3,2657.91,522469
2017-11-21,2675.39,2684.13,2644.79,2671.03,642677
2017-11-22,2692.88,2710.36,2675.39,2692.88,625179
2017-11-24,2666.64,2705.99,2649.16,2701.62,377782
2017-11-27,2701.62,2705.99,2653.54,2675.39,473745
2017-11-28,2675.39,2701.62,2666.64,2688.5,608593
2017-11-29,2688.5,2701.62,2671.03,2692.88,590064
2017-11-30,2710.36,2740.97,2688.5,2740.97,921983
2017-12-01,2723.5,2727.85,2666.64,2679.75,737152
2017-12-04,2666.64,2684.13,2636.05,2644.79,761743
2017-12-05,2644.79,2675.39,2631.68,2653.54,459218
2017-12-06,2640.42,2649.16,2590.57,2595.83,874974
2017-12-07,2621.18,2657.91,2617.69,2644.79,865025
2017-12-08,2666.64,2679.75,2640.42,2657.91,1444222
2017-12-11,2662.27,2679.75,2631.68,2679.75,497991
2017-12-12,2684.13,2719.11,2679.75,2701.62,814013
2017-12-13,2692.88,2692.88,2653.54,2675.39,491588
2017-12-14,2710.36,2789.05,2705.99,2775.94,977685
2017-12-15,2841.49,2885.22,2824.02,2859,1142270
2017-12-18,2863.38,2915.83,2832.75,2902.7,842378
2017-12-19,2933.32,2937.68,2889.59,2889.59,418275
2017-12-20,2885.22,2924.57,2863.38,2898.34,355708
2017-12-21,2898.34,2928.94,2872.11,2920.2,387506
2017-12-22,2911.45,2920.2,2880.86,2889.59,517665
2017-12-25,2885.22,2902.7,2876.5,2889.59,286511
2017-12-26,2880.86,2920.2,2880.86,2898.34,333404
2017-12-27,2880.86,2911.45,2880.86,2898.34,325284
2017-12-28,2885.22,2898.34,2837.13,2841.49,416557
2017-12-29,2854.63,2880.86,2850.26,2854.63,336149
2018-01-04,2872.11,2937.68,2859,2933.32,765175
2018-01-05,2924.57,2933.32,2889.59,2911.45,739096
2018-01-09,2911.45,2920.2,2872.11,2876.5,767004
2018-01-10,2872.11,2898.34,2837.13,2837.13,477519
2018-01-11,2828.38,2841.49,2802.17,2819.66,617856
2018-01-12,2819.66,2850.26,2802.17,2819.66,917751
2018-01-15,2806.53,2841.49,2797.79,2797.79,709017
2018-01-16,2810.9,2819.66,2780.3,2784.69,518467
2018-01-17,2767.2,2806.53,2762.82,2793.42,842490
2018-01-18,2793.42,2824.02,2758.44,2771.56,1068041
2018-01-19,2762.82,2810.9,2762.82,2780.3,639817
2018-01-22,2810.9,2824.02,2784.69,2789.05,490099
2018-01-23,2802.17,2819.66,2793.42,2802.17,606992
2018-01-24,2789.05,2815.28,2762.82,2767.2,577712
2018-01-25,2758.44,2767.2,2719.11,2727.85,623462
2018-01-26,2740.97,2754.08,2714.74,2723.5,621863
2018-01-29,2736.58,2789.05,2732.23,2754.08,754650
2018-01-30,2749.71,2762.82,2697.23,2701.62,682137
2018-01-31,2692.88,2710.36,2662.27,2666.64,662234
2018-02-01,2697.23,2784.69,2688.5,2780.3,719654
2018-02-02,2758.44,2762.82,2705.99,2727.85,543627
2018-02-05,2666.64,2692.88,2653.54,2671.03,762086
2018-02-06,2566.1,2566.1,2398.23,2468.18,1812056
2018-02-07,2591.46,2601.08,2412.22,2431.46,1459779
2018-02-08,2394.72,2463.81,2380.73,2451.57,1415857
2018-02-09,2364.13,2378.99,2312.55,2350.14,1744003
2018-02-13,2390.35,2398.23,2323.04,2333.54,1115051
2018-02-14,2343.15,2367.63,2314.3,2348.4,1407394
2018-02-15,2356.28,2364.13,2335.28,2347.53,680194
2018-02-16,2326.54,2403.49,2326.54,2383.37,720566
2018-02-19,2413.11,2445.46,2402.6,2441.08,808179
2018-02-20,2439.31,2446.32,2418.34,2443.69,802003
2018-02-21,2443.69,2472.57,2435.83,2462.95,882522
2018-02-22,2456.81,2469.93,2444.57,2463.81,1202089
2018-02-23,2483.04,2493.54,2463.81,2489.17,793539
2018-02-26,2523.26,2530.25,2490.04,2511.01,849584
2018-02-27,2544.23,2559.96,2504.91,2516.26,1451771
2018-02-28,2488.29,2505.79,2470.8,2470.8,1020117
2018-03-01,2449.81,2451.57,2402.6,2414.84,895792
2018-03-02,2354.52,2371.13,2338.79,2350.14,1131406
2018-03-05,2339.66,2384.25,2335.28,2378.99,940054
2018-03-06,2414.84,2441.94,2406.97,2434.09,952636
2018-03-07,2432.32,2457.69,2420.09,2427.09,962015
2018-03-08,2447.18,2448.95,2393.88,2405.22,982604
2018-03-09,2429.7,2504.91,2429.7,2458.56,1591540
2018-03-12,2486.56,2491.78,2391.24,2407.86,964530
2018-03-13,2378.11,2405.22,2363.26,2402.6,684883
2018-03-14,2372.88,2406.11,2372.88,2402.6,583773
2018-03-15,2387.72,2439.31,2387.72,2432.32,657315
2018-03-16,2432.32,2439.31,2395.6,2406.11,875545
2018-03-19,2391.24,2419.21,2380.73,2406.11,510002
2018-03-20,2371.13,2426.22,2365.01,2420.96,613055
2018-03-22,2440.2,2464.68,2424.46,2462.95,740011
2018-03-23,2382.49,2398.23,2348.4,2356.28,1485625
2018-03-26,2339.66,2389.5,2322.18,2389.5,1069529
2018-03-27,2399.1,2450.69,2378.99,2429.7,1321726
2018-03-28,2396.16,2410.3,2367.08,2386.47,1002326
2018-03-29,2421.77,2463.23,2405,2460.58,811790
2018-03-30,2487.05,2528.52,2476.46,2505.58,1181300
2018-04-02,2517.05,2524.99,2452.64,2454.41,807484
2018-04-03,2430.59,2466.76,2409.4,2456.18,1104111
2018-04-04,2482.65,2490.59,2449.12,2466.76,1081782
2018-04-05,2487.05,2494.11,2427.06,2440.29,823238
2018-04-06,2451.77,2478.24,2432.34,2463.23,876740
2018-04-09,2471.17,2590.29,2471.17,2584.1,1556480
2018-04-10,2599.1,2638.79,2570.86,2621.15,1210771
2018-04-11,2646.75,2646.75,2535.58,2560.28,1292607
2018-04-12,2521.46,2537.34,2485.29,2499.42,775518
2018-04-13,2533.83,2578.79,2510.88,2524.99,1225847
2018-04-16,2555.88,2597.35,2547.94,2566.46,892493
2018-04-17,2557.63,2602.63,2545.29,2587.64,816891
2018-04-18,2606.17,2627.32,2591.17,2609.68,619554
2018-04-19,2618.51,2632.63,2607.04,2617.64,479797
2018-04-20,2617.64,2629.1,2585.86,2599.99,772344
2018-04-23,2608.8,2608.8,2590.29,2596.45,318390
2018-04-24,2622.92,2623.81,2597.35,2614.1,423124
2018-04-25,2592.92,2644.98,2586.75,2642.34,523549
2018-04-26,2629.97,2629.97,2593.8,2625.57,647437
2018-04-27,2646.75,2695.27,2637.04,2690.84,777106
2018-05-01,2690.84,2704.09,2620.27,2631.75,791047
2018-05-02,2642.34,2642.34,2580.59,2605.28,792069
2018-05-07,2554.11,2608.8,2542.64,2599.1,780166
2018-05-08,2594.69,2598.22,2562.92,2573.51,854181
2018-05-09,2664.38,2761.43,2633.52,2734.97,1692496
2018-05-10,2752.6,2752.6,2695.27,2721.73,728707
2018-05-11,2699.69,2752.6,2633.52,2748.18,1455373
2018-05-14,2743.78,2752.6,2708.5,2730.56,668066
2018-05-15,2721.73,2726.15,2664.38,2668.81,669877
2018-05-16,2615.86,2633.52,2604.39,2626.47,837181
2018-05-17,2644.98,2644.98,2607.04,2610.59,741856
2018-05-18,2612.33,2620.27,2599.1,2609.68,586003
2018-05-21,2599.1,2599.99,2571.74,2577.05,466422
2018-05-22,2577.05,2580.59,2535.58,2562.04,883199
2018-05-23,2542.64,2581.45,2540.88,2550.58,629302
2018-05-24,2580.59,2607.92,2548.82,2571.74,827431
2018-05-25,2598.22,2610.59,2570.86,2584.1,669993
2018-05-28,2598.22,2608.8,2562.92,2584.98,581356
2018-05-29,2584.98,2599.99,2569.12,2599.99,619441
2018-05-30,2579.69,2613.22,2564.69,2567.34,905299
2018-05-31,2576.16,2577.05,2542.64,2554.11,719752
2018-06-01,2541.75,2569.12,2537.34,2557.63,577049
2018-06-04,2601.74,2625.57,2577.05,2614.1,617286
2018-06-05,2618.51,2637.04,2591.17,2596.45,579770
2018-06-06,2592.05,2593.8,2572.64,2581.45,531370
2018-06-07,2601.74,2628.2,2600.87,2617.64,605499
2018-06-08,2619.4,2623.81,2568.21,2605.28,973535
2018-06-11,2605.28,2633.52,2605.28,2627.32,356476
2018-06-12,2646.75,2651.15,2609.68,2638.79,482402
2018-06-13,2640.58,2655.55,2622.92,2655.55,404761
2018-06-14,2651.15,2655.55,2633.52,2642.34,526609
2018-06-15,2644.1,2646.75,2599.99,2605.28,722473
2018-06-18,2609.68,2614.98,2594.69,2609.68,391274
2018-06-19,2589.4,2607.92,2581.45,2595.57,564807
2018-06-20,2599.99,2643.21,2586.75,2636.16,656619
2018-06-21,2630.88,2638.79,2603.52,2622.92,373022
2018-06-22,2622.92,2644.1,2613.22,2635.26,742649
2018-06-25,2629.97,2641.45,2604.39,2607.04,608445
2018-06-26,2547.94,2580.59,2517.95,2575.28,739474
2018-06-27,2586.75,2601.74,2553.22,2592.05,452253
2018-06-28,2577.92,2601.74,2560.28,2582.34,615360
2018-06-29,2577.92,2597.35,2556.76,2592.92,662626
2018-07-02,2569.99,2570.86,2479.99,2483.53,782319
2018-07-03,2488.8,2503.82,2396.16,2427.94,1266311
2018-07-04,2412.94,2497.65,2410.3,2488.8,616153
2018-07-05,2479.11,2484.4,2420,2450.88,735054
2018-07-06,2434.12,2466.76,2411.18,2455.29,792294
2018-07-09,2465,2504.69,2457.07,2478.24,535450
2018-07-10,2491.47,2508.23,2479.99,2485.29,763506
2018-07-11,2465.87,2470.29,2416.47,2444.7,585436
2018-07-12,2448.24,2484.4,2439.4,2471.17,824146
2018-07-13,2488.8,2492.35,2445.58,2467.65,863702
2018-07-17,2459.7,2488.8,2456.18,2475.58,607540
2018-07-18,2487.05,2498.53,2479.99,2479.99,419158
2018-07-19,2481.77,2482.65,2452.64,2458.81,383565
2018-07-20,2470.29,2470.29,2422.66,2460.58,680421
2018-07-23,2434.99,2449.99,2408.54,2444.7,790594
2018-07-24,2466.76,2474.71,2456.18,2466.76,420402
2018-07-25,2464.12,2479.11,2457.94,2469.4,369737
2018-07-26,2492.35,2521.46,2478.24,2521.46,832192
2018-07-27,2530.28,2537.34,2483.53,2490.59,741062
2018-07-30,2492.35,2502.04,2473.82,2479.99,464382
2018-07-31,2462.35,2463.23,2422.66,2446.46,579204
2018-08-01,2432.34,2434.12,2397.94,2405,767471
2018-08-02,2405,2453.51,2404.11,2438.53,708872
2018-08-03,2466.76,2486.17,2445.58,2475.58,871978
2018-08-06,2437.64,2456.18,2344.13,2429.7,1496291
2018-08-07,2429.7,2537.34,2429.7,2531.17,948601
2018-08-08,2531.17,2575.28,2527.63,2556.76,875037
2018-08-09,2554.11,2554.98,2508.23,2524.99,479343
2018-08-10,2540.88,2585.86,2513.52,2572.64,837293
2018-08-13,2557.63,2560.28,2493.23,2493.23,712386
2018-08-14,2509.1,2600.87,2502.93,2599.1,808389
2018-08-15,2609.68,2631.75,2563.81,2570.86,603345
2018-08-16,2578.79,2642.34,2569.99,2632.63,1436670
2018-08-17,2630.88,2632.63,2586.75,2591.17,747523
2018-08-20,2584.98,2585.86,2555.88,2573.51,483311
2018-08-21,2549.71,2579.69,2532.93,2572.64,705357
2018-08-22,2569.12,2572.64,2517.95,2519.7,722360
2018-08-23,2531.17,2562.04,2525.87,2558.51,414735
2018-08-24,2553.22,2577.92,2542.64,2564.69,586684
2018-08-27,2563.81,2570.86,2542.64,2552.33,434572
2018-08-28,2567.34,2571.74,2545.29,2547.94,529442
2018-08-29,2547.94,2580.59,2541.75,2573.51,647777
2018-08-30,2616.75,2659.98,2604.39,2651.15,727459
2018-08-31,2637.92,2668.81,2625.57,2659.98,644830
2018-09-03,2677.61,2712.92,2668.81,2695.27,777558
2018-09-04,2655.55,2668.81,2625.57,2645.85,786400
2018-09-05,2673.23,2690.84,2643.21,2655.55,621254
2018-09-06,2651.15,2664.38,2626.47,2651.15,506773
2018-09-07,2646.75,2686.44,2633.52,2677.61,600851
2018-09-10,2682.04,2695.27,2646.75,2686.44,459848
2018-09-11,2695.27,2721.73,2673.23,2721.73,566394
2018-09-12,2712.92,2721.73,2668.81,2708.5,647211
2018-09-13,2699.69,2730.56,2677.61,2726.15,589970
2018-09-14,2770.26,2774.67,2721.73,2748.18,1256562
2018-09-18,2774.67,2862.89,2752.6,2854.07,769510
2018-09-19,2893.76,2907,2862.89,2862.89,771211
2018-09-20,2862.89,2880.52,2849.67,2876.13,789460
2018-09-21,2884.95,2942.31,2876.13,2929.06,845114
2018-09-25,2911.41,2959.94,2898.19,2959.94,908363
2018-09-26,2959.94,2991.09,2951.03,2986.64,890131
2018-09-27,2973.3,3026.7,2937.68,2942.14,831153
2018-09-28,2968.85,3013.35,2924.32,2995.55,879010
2018-10-01,2977.75,3004.43,2951.03,2968.85,737244
2018-10-02,3022.27,3031.16,2951.03,2968.85,1108954
2018-10-03,2928.78,2928.78,2862.02,2884.27,1130635
2018-10-04,2884.27,2902.09,2870.91,2893.17,833627
2018-10-05,2866.45,2915.43,2857.56,2897.64,607948
2018-10-09,2888.71,2933.23,2866.45,2919.88,788580
2018-10-10,2937.68,2977.75,2906.53,2933.23,842837
2018-10-11,2884.27,2893.17,2795.26,2813.05,1103113
2018-10-12,2755.18,2826.4,2750.75,2817.52,1216570
2018-10-15,2773.01,2799.69,2764.09,2786.35,610195
2018-10-16,2795.26,2848.65,2786.35,2844.2,767686
2018-10-17,2848.65,2875.37,2826.4,2839.76,642997
2018-10-18,2821.96,2839.76,2795.26,2817.52,804643
2018-10-19,2764.09,2799.69,2737.39,2786.35,647491
2018-10-22,2755.18,2813.05,2741.83,2795.26,516846
2018-10-23,2786.35,2799.69,2746.29,2773.01,784423
2018-10-24,2786.35,2857.56,2764.09,2835.3,873841
2018-10-25,2755.18,2755.18,2701.78,2728.48,691973
2018-10-26,2715.13,2732.93,2675.08,2697.32,657711
2018-10-29,2724.04,2759.64,2706.22,2719.58,588963
2018-10-30,2746.29,2799.69,2719.58,2746.29,1618273
2018-10-31,2759.64,2804.15,2732.93,2799.69,625696
2018-11-01,2781.9,2848.65,2750.75,2835.3,848789
2018-11-02,2870.91,2870.91,2715.13,2764.09,1065144
2018-11-05,2715.13,2737.39,2669.73,2675.08,790939
2018-11-06,2728.48,2728.48,2670.62,2697.32,816214
2018-11-07,2590.49,2623.44,2544.21,2585.16,1745998
2018-11-08,2576.27,2602.97,2555.78,2587.83,964493
2018-11-09,2609.2,2636.79,2593.18,2620.77,825425
2018-11-12,2619.87,2659.05,2596.74,2654.6,567619
2018-11-13,2614.53,2618.09,2525.52,2553.12,869572
2018-11-14,2535.31,2556.68,2501.48,2523.74,744881
2018-11-15,2480.11,2536.2,2474.78,2534.42,589974
2018-11-16,2531.75,2534.42,2493.47,2503.28,749262
2018-11-19,2501.48,2537.09,2497.03,2524.62,642322
2018-11-20,2510.37,2522.86,2492.57,2518.4,457309
2018-11-21,2492.57,2493.47,2466.76,2485.45,460342
2018-11-22,2498.81,2512.17,2464.99,2491.7,572787
2018-11-26,2497.03,2544.21,2497.03,2529.07,748813
2018-11-27,2561.14,2569.13,2543.32,2554.01,842163
2018-11-28,2547.78,2556.68,2526.39,2545.98,601433
2018-11-29,2577.15,2610.97,2567.36,2594.07,601994
2018-11-30,2589.62,2612.76,2578.93,2608.3,637603
2018-12-03,2638.58,2647.48,2604.75,2608.3,524597
2018-12-04,2572.7,2592.29,2497.03,2504.15,713091
2018-12-05,2476.55,2489.92,2440.95,2459.63,950115
2018-12-06,2440.95,2453.41,2404.45,2437.39,807340
2018-12-07,2420.48,2432.94,2391.09,2424.03,692309
2018-12-10,2363.51,2377.74,2352.83,2364.4,777345
2018-12-11,2359.95,2365.29,2325.22,2352.83,910574
2018-12-12,2319,2400,2309.18,2395.54,1154898
2018-12-13,2416.92,2457.86,2412.48,2452.52,573236
2018-12-14,2465.86,2482.79,2416.03,2421.37,1570982
2018-12-17,2418.7,2453.41,2414.23,2448.07,494715
2018-12-18,2444.51,2444.51,2382.19,2400,644793
2018-12-19,2389.31,2409.8,2367.96,2391.09,452141
2018-12-20,2386.65,2418.7,2331.44,2345.7,797005
2018-12-21,2348.36,2348.36,2262.91,2288.73,685907
2018-12-25,2199.69,2229.08,2185.46,2206.82,822729
2018-12-26,2210.39,2290.49,2210.39,2286.05,985612
2018-12-27,2345.7,2385.75,2327.01,2378.64,999878
2018-12-28,2393.77,2399.11,2361.71,2388.41,608958
2019-01-04,2324.32,2380.42,2305.63,2380.42,633111
2019-01-07,2463.2,2479.23,2428.49,2433.83,759149
2019-01-08,2478.35,2487.25,2424.92,2451.63,741962
2019-01-09,2463.2,2479.23,2440.05,2446.28,463375
2019-01-10,2426.71,2448.95,2413.34,2440.95,438661
2019-01-11,2432.06,2456.08,2391.99,2440.05,1005384
2019-01-15,2464.99,2517.5,2430.27,2517.5,769595
2019-01-16,2538.88,2549.56,2481.89,2485.45,532235
2019-01-17,2497.03,2506.83,2467.66,2471.22,506961
2019-01-18,2463.2,2529.97,2459.63,2515.73,553128
2019-01-21,2517.5,2548.66,2508.61,2517.5,493928
2019-01-22,2521.07,2540.65,2505.04,2529.07,486515
2019-01-23,2501.48,2529.07,2492.57,2505.04,507972
2019-01-24,2503.28,2519.29,2483.68,2506.83,250841
2019-01-25,2506.83,2541.55,2506.83,2528.19,473708
2019-01-28,2527.29,2527.29,2487.25,2494.36,384069
2019-01-29,2491.7,2523.74,2475.67,2517.5,488313
2019-01-30,2504.15,2513.06,2482.79,2492.57,399232
2019-01-31,2545.98,2558.45,2512.17,2523.74,536504
2019-02-01,2554.01,2558.45,2511.28,2521.96,479214
2019-02-04,2537.09,2571.81,2530.86,2555.78,599634
2019-02-05,2577.15,2579.83,2538.88,2546.88,445065
2019-02-06,2562.01,2570.92,2546.88,2554.89,410691
2019-02-07,2531.75,2537.09,2480.11,2490.81,537963
2019-02-08,2446.28,2497.93,2440.95,2464.99,993924
2019-02-12,2420.48,2504.15,2414.23,2497.93,740389
2019-02-13,2497.93,2521.07,2477.44,2477.44,576159
2019-02-14,2502.37,2513.95,2490.81,2505.04,460903
2019-02-15,2499.69,2511.28,2459.63,2476.55,504825
2019-02-18,2537.09,2540.65,2505.93,2527.29,464385
2019-02-19,2544.21,2617.2,2543.32,2608.3,636817
2019-02-20,2604.75,2633.23,2586.96,2606.51,713880
2019-02-21,2606.51,2633.23,2592.29,2621.66,679954
2019-02-22,2612.76,2623.44,2585.16,2615.43,602107
2019-02-25,2617.2,2638.58,2598.52,2603.84,602780
2019-02-26,2588.73,2607.42,2579.83,2585.16,557287
2019-02-27,2593.18,2620.77,2590.49,2614.53,505612
2019-02-28,2628.78,2683.97,2628.78,2647.48,811496
2019-03-01,2660.84,2741.83,2652.82,2728.48,928435
2019-03-04,2759.64,2759.64,2692.88,2697.32,866874
2019-03-05,2692.88,2715.13,2675.08,2692.88,466071
2019-03-06,2701.78,2746.29,2683.97,2737.39,768472
2019-03-07,2719.58,2773.01,2715.13,2741.83,874628
2019-03-08,2724.04,2732.93,2683.97,2692.88,1458087
2019-03-11,2683.97,2715.13,2679.53,2692.88,397658
2019-03-12,2715.13,2737.39,2688.41,2697.32,554478
2019-03-13,2688.41,2706.22,2654.6,2669.73,586940
2019-03-14,2683.97,2697.32,2659.05,2667.07,696691
2019-03-15,2652.82,2688.41,2643.03,2658.16,961236
2019-03-18,2683.97,2701.78,2649.25,2651.03,822729
2019-03-19,2661.73,2661.73,2633.23,2648.36,584582
2019-03-20,2639.46,2639.46,2608.3,2634.13,506173
2019-03-22,2655.49,2659.05,2613.65,2630.55,578291
2019-03-25,2612.76,2612.76,2554.01,2565.57,666249
2019-03-26,2578.04,2643.03,2577.15,2640.36,862159
2019-03-27,2662.84,2696.12,2661.04,2688.92,842541
2019-03-28,2688.02,2688.02,2637.65,2645.75,738793
2019-03-29,2690.73,2720.4,2672.73,2715.89,731122
2019-04-01,2769.86,2796.83,2760.87,2769.86,859776
2019-04-02,2805.83,2805.83,2733.88,2760.87,571331
2019-04-03,2738.39,2742.88,2697.01,2724.9,644497
2019-04-04,2733.88,2742.88,2715.89,2724.9,317355
2019-04-05,2756.37,2756.37,2702.41,2711.4,346045
2019-04-08,2747.37,2747.37,2706.9,2720.4,379516
2019-04-09,2711.4,2711.4,2687.11,2696.12,424661
2019-04-10,2670.03,2677.22,2648.43,2675.43,560767
2019-04-11,2670.03,2693.41,2665.54,2691.61,340818
2019-04-12,2702.41,2711.4,2664.65,2702.41,788498
2019-04-15,2724.9,2733.88,2711.4,2729.38,449904
2019-04-16,2729.38,2733.88,2697.01,2697.9,386856
2019-04-17,2702.41,2702.41,2669.13,2670.94,592569
2019-04-18,2652.06,2661.93,2610.67,2612.48,571887
2019-04-19,2644.85,2652.95,2626.86,2637.65,451127
2019-04-22,2643.05,2670.94,2636.75,2660.15,406535
2019-04-23,2654.73,2677.22,2649.35,2673.63,415766
2019-04-24,2689.81,2702.41,2632.28,2655.64,645721
2019-04-25,2645.75,2652.06,2626.86,2650.25,483372
2019-04-26,2605.29,2628.67,2593.59,2623.27,580226
2019-05-07,2655.64,2658.35,2613.37,2616.98,596460
2019-05-08,2580.1,2580.1,2544.13,2560.32,668851
2019-05-09,2549.53,2554.92,2518.94,2532.45,534302
2019-05-10,2538.73,2553.13,2496.46,2536.04,1145441
2019-05-13,2500.08,2509.05,2438.01,2469.48,1005890
2019-05-14,2426.32,2435.32,2397.54,2420.93,741017
2019-05-15,2422.72,2424.53,2357.07,2368.77,848099
2019-05-16,2344.49,2347.19,2294.13,2335.5,1202597
2019-05-17,2344.49,2359.77,2304.91,2340.89,880792
2019-05-20,2368.77,2395.75,2363.36,2391.25,769595
2019-05-21,2371.47,2376.86,2330.09,2335.5,741908
2019-05-22,2335.5,2367.88,2325.59,2366.07,755363
2019-05-23,2345.38,2358.87,2330.09,2331.89,607247
2019-05-24,2312.11,2320.19,2284.22,2312.11,769484
2019-05-27,2325.59,2349.89,2321.1,2331,405426
2019-05-28,2330.09,2353.48,2310.31,2347.19,707992
2019-05-29,2320.19,2360.67,2313.9,2339.99,582673
2019-05-30,2326.49,2358.87,2323.8,2358.87,543865
2019-05-31,2350.78,2364.27,2322.01,2346.28,960409
2019-06-03,2324.71,2342.69,2310.31,2336.4,576224
2019-06-04,2342.69,2345.38,2308.51,2333.69,521069
2019-06-05,2378.65,2395.75,2367.88,2392.15,606135
2019-06-06,2392.15,2398.45,2366.96,2366.96,452905
2019-06-07,2373.26,2388.55,2361.59,2385.85,339595
2019-06-10,2430.82,2435.32,2408.34,2428.12,909925
2019-06-11,2434.41,2455.99,2425.41,2442.51,442231
2019-06-12,2448.8,2468.59,2444.3,2447.02,643275
2019-06-13,2430.82,2446.11,2410.13,2436.21,629264
2019-06-14,2436.21,2472.18,2427.23,2450.61,1013230
2019-06-17,2451.5,2474.88,2437.11,2437.11,498606
2019-06-18,2442.51,2464.09,2424.53,2429.03,534748
2019-06-19,2437.11,2464.09,2437.11,2451.5,600798
2019-06-20,2463.19,2472.18,2446.11,2452.41,462804
2019-06-21,2474.88,2474.88,2414.64,2418.24,724783
2019-06-24,2424.53,2441.61,2419.11,2423.62,316911
2019-06-25,2444.3,2473.99,2437.11,2447.02,571776
2019-06-26,2425.41,2450.61,2412.82,2442.51,364948
2019-06-27,2438.91,2463.19,2435.32,2461.41,318468
2019-06-28,2470.39,2473.08,2432.62,2456.9,641273
2019-07-01,2489.28,2494.67,2467.7,2483.86,523183
2019-07-02,2485.67,2499.16,2476.69,2481.17,570774
2019-07-03,2459.58,2472.18,2453.3,2472.18,504501
2019-07-04,2488.38,2506.37,2481.17,2489.28,545421
2019-07-05,2495.58,2515.35,2486.58,2505.46,575445
2019-07-08,2491.07,2491.07,2461.41,2469.48,567549
2019-07-09,2499.16,2511.74,2477.59,2485.67,595015
2019-07-10,2475.78,2481.17,2465,2465,577781
2019-07-11,2455.99,2485.67,2451.5,2481.17,439673
2019-07-12,2499.16,2499.16,2475.78,2482.98,453907
2019-07-16,2479.37,2496.46,2463.19,2487.47,421547
2019-07-17,2491.96,2536.04,2487.47,2519.86,662512
2019-07-18,2504.56,2509.05,2440.71,2446.11,718110
2019-07-19,2465,2506.37,2446.11,2503.66,691756
2019-07-22,2500.96,2500.96,2475.78,2482.09,569329
2019-07-23,2479.37,2511.74,2469.48,2499.16,465583
2019-07-24,2512.66,2525.24,2497.36,2520.75,642384
2019-07-25,2519.86,2532.45,2506.37,2515.35,487710
2019-07-26,2523.45,2533.33,2512.66,2523.45,366172
2019-07-29,2500.08,2513.55,2486.58,2498.26,360389
2019-07-30,2495.58,2518.04,2491.07,2500.08,400199
2019-07-31,2487.47,2497.36,2474.88,2481.17,569107
2019-08-01,2468.59,2478.47,2430.82,2478.47,606803
2019-08-02,2420.02,2438.01,2405.63,2417.33,700876
2019-08-05,2395.75,2401.13,2348.98,2383.15,553539
2019-08-06,2307.61,2381.36,2303.13,2378.65,490602
2019-08-07,2349.89,2363.36,2303.13,2313.01,1005333
2019-08-08,2428.12,2509.95,2383.15,2500.08,1807064
2019-08-09,2532.45,2556.73,2496.46,2536.04,1244185
2019-08-13,2492.87,2525.24,2477.59,2507.26,933388
2019-08-14,2533.33,2561.22,2515.35,2535.15,691424
2019-08-15,2490.15,2499.16,2464.09,2494.67,499943
2019-08-16,2472.18,2495.58,2466.79,2482.98,398642
2019-08-19,2509.05,2516.24,2487.47,2497.36,340707
2019-08-20,2512.66,2578.3,2507.26,2578.3,640496
2019-08-21,2562.11,2594.49,2559.42,2580.1,546422
2019-08-22,2607.98,2616.07,2567.52,2589.98,595793
2019-08-23,2562.11,2643.05,2562.11,2640.36,867338
2019-08-26,2598.99,2688.92,2596.29,2671.83,1384406
2019-08-27,2662.84,2683.52,2636.75,2639.45,1108079
2019-08-28,2637.65,2680.82,2634.96,2679.92,792501
2019-08-29,2684.44,2702.41,2657.44,2667.33,807737
2019-08-30,2679.92,2711.4,2671.83,2702.41,941617
2019-09-02,2706.9,2729.38,2697.9,2711.4,561101
2019-09-03,2697.9,2715.89,2685.32,2702.41,466805
2019-09-04,2682.61,2686.21,2651.14,2659.24,855773
2019-09-05,2671.83,2675.43,2614.28,2617.87,1435111
2019-09-06,2636.75,2650.25,2623.27,2638.56,890355
2019-09-09,2625.07,2652.06,2613.37,2645.75,543642
2019-09-10,2662.84,2664.65,2608.87,2611.58,694427
2019-09-11,2606.19,2609.78,2585.51,2607.08,796839
2019-09-12,2623.27,2638.56,2605.29,2627.77,972419
2019-09-13,2628.67,2629.56,2591.8,2598.08,1685970
2019-09-17,2623.27,2665.54,2612.48,2656.54,878347
2019-09-18,2661.04,2676.32,2639.45,2648.43,711774
2019-09-19,2652.95,2702.41,2652.06,2683.52,929053
2019-09-20,2702.41,2720.4,2688.02,2688.02,853770
2019-09-24,2693.41,2711.4,2675.43,2688.02,681639
2019-09-25,2679.92,2729.38,2673.63,2729.38,754028
2019-09-26,2756.37,2778.84,2729.38,2742.88,769373
2019-09-27,2738.33,2783.82,2729.23,2761.07,653151
2019-09-30,2761.07,2820.21,2751.97,2783.82,1036225
2019-10-01,2788.36,2811.11,2742.88,2747.42,543010
2019-10-02,2733.78,2756.52,2714.68,2751.97,527731
2019-10-03,2717.4,2721.96,2687.37,2708.31,644688
2019-10-04,2687.37,2738.33,2672.82,2729.23,555871
2019-10-07,2738.33,2751.97,2714.68,2721.96,347570
2019-10-08,2742.88,2765.62,2738.33,2751.97,386812
2019-10-09,2728.33,2802.01,2722.86,2797.46,494645
2019-10-10,2797.46,2815.65,2761.07,2783.82,398793
2019-10-11,2815.65,2815.65,2788.36,2797.46,574447
2019-10-15,2820.21,2847.5,2806.56,2815.65,630177
2019-10-16,2852.05,2852.05,2788.36,2792.91,718224
2019-10-17,2820.21,2842.94,2811.11,2833.84,598740
2019-10-18,2833.84,2861.14,2829.3,2852.05,508275
2019-10-21,2865.69,2915.73,2865.69,2902.09,437815
2019-10-23,2911.18,2924.82,2888.44,2920.27,479366
2019-10-24,2920.27,2947.56,2911.18,2943.03,428801
2019-10-25,2933.94,2933.94,2906.63,2911.18,544110
2019-10-28,2888.44,2897.53,2852.05,2861.14,508054
2019-10-29,2879.34,2911.18,2874.78,2897.53,389559
2019-10-30,2883.88,2915.73,2865.69,2902.09,591595
2019-10-31,2915.73,2933.94,2911.18,2920.27,512891
2019-11-01,2897.53,2897.53,2874.78,2888.44,430230
2019-11-05,2911.18,2911.18,2842.94,2861.14,810778
2019-11-06,2870.24,2897.53,2852.05,2870.24,491127
2019-11-07,2879.34,2883.88,2842.94,2856.6,424845
2019-11-08,2911.18,2933.94,2874.78,2902.09,1216277
2019-11-11,2924.82,2983.95,2797.46,2820.21,1135596
2019-11-12,2847.5,2883.88,2811.11,2879.34,655788
2019-11-13,2879.34,2915.73,2879.34,2911.18,540702
2019-11-14,2911.18,2924.82,2870.24,2879.34,429571
2019-11-15,2883.88,2924.82,2883.88,2902.09,410225
2019-11-18,2902.09,2920.27,2870.24,2915.73,288982
2019-11-19,2920.27,2933.94,2902.09,2915.73,407148
2019-11-20,2915.73,2961.21,2892.98,2961.21,534545
2019-11-21,2947.56,2965.77,2924.82,2956.66,421768
2019-11-22,2974.88,3015.8,2965.77,2979.4,405719
2019-11-25,2979.4,2979.4,2915.73,2915.73,371643
2019-11-26,2933.94,2952.11,2911.18,2911.18,480795
2019-11-27,2938.47,2965.77,2933.94,2956.66,397036
2019-11-28,2943.03,2961.21,2929.37,2938.47,315583
2019-11-29,2929.37,2929.37,2870.24,2879.34,550373
2019-12-02,2897.53,2906.63,2879.34,2902.09,308217
2019-12-03,2874.78,2902.09,2865.69,2883.88,419348
2019-12-04,2865.69,2892.98,2856.6,2888.44,422976
2019-12-05,2892.98,2920.27,2888.44,2911.18,371643
2019-12-06,2915.73,2929.37,2902.09,2915.73,321298
2019-12-09,2943.03,2961.21,2924.82,2952.11,362520
2019-12-10,2956.66,2970.31,2947.56,2947.56,390330
2019-12-11,2961.21,2961.21,2938.47,2952.11,341854
2019-12-12,2956.66,2956.66,2892.98,2892.98,379228
2019-12-13,2929.37,2929.37,2892.98,2906.63,1189126
2019-12-16,2906.63,2911.18,2874.78,2879.34,491237
2019-12-17,2915.73,2915.73,2888.44,2911.18,568402
2019-12-18,2915.73,2933.94,2888.44,2892.98,515749
2019-12-19,2874.78,2883.88,2842.94,2842.94,472221
2019-12-20,2879.34,2892.98,2852.05,2865.69,440124
2019-12-23,2883.88,2892.98,2870.24,2870.24,297886
2019-12-24,2861.14,2870.24,2847.5,2865.69,238857
2019-12-25,2852.05,2874.78,2852.05,2865.69,205111
2019-12-26,2861.14,2892.98,2861.14,2883.88,266338
2019-12-27,2897.53,2915.73,2883.88,2892.98,315913
2019-12-30,2883.88,2883.88,2842.94,2852.05,407257
2020-01-06,2811.11,2842.94,2797.46,2833.84,535426
2020-01-07,2856.6,2915.73,2847.5,2915.73,736802
2020-01-08,2865.69,2892.98,2829.3,2865.69,715365
2020-01-09,2911.18,2924.82,2883.88,2911.18,471341
2020-01-10,2943.03,2943.03,2902.09,2920.27,598740
2020-01-14,2915.73,2924.82,2902.09,2906.63,375379
2020-01-15,2911.18,2924.82,2906.63,2915.73,342403
2020-01-16,2929.37,2943.03,2920.27,2933.94,408686
2020-01-17,2956.66,2974.88,2947.56,2952.11,509704
2020-01-20,2947.56,2983.95,2947.56,2970.31,270955
2020-01-21,2988.5,3011.25,2974.88,2997.61,592254
2020-01-22,3011.25,3011.25,2965.77,2979.4,471450
2020-01-23,2956.66,2956.66,2915.73,2929.37,481014
2020-01-24,2933.94,2947.56,2924.82,2933.94,362960
2020-01-27,2883.88,2902.09,2874.78,2879.34,606545
2020-01-28,2879.34,2888.44,2856.6,2865.69,618415
2020-01-29,2852.05,2883.88,2852.05,2883.88,398244
2020-01-30,2861.14,2879.34,2838.41,2861.14,547516
2020-01-31,2897.53,2933.94,2883.88,2902.09,515749
2020-02-03,2847.5,2879.34,2829.3,2852.05,690195
2020-02-04,2820.21,2856.6,2815.65,2856.6,692393
2020-02-05,2874.78,2874.78,2833.84,2838.41,637102
2020-02-06,2892.98,2911.18,2883.88,2892.98,579283
2020-02-07,2883.88,2902.09,2874.78,2892.98,449247
2020-02-10,2765.62,2779.27,2726.48,2738.33,1132847
2020-02-12,2738.33,2761.07,2716.49,2723.77,838696
2020-02-13,2725.6,2733.78,2697.39,2717.4,771097
2020-02-14,2724.68,2724.68,2666.45,2693.75,638201
2020-02-17,2662.82,2662.82,2624.62,2651,517728
2020-02-18,2649.17,2659.18,2640.06,2648.27,425284
2020-02-19,2651.9,2673.74,2649.17,2663.72,596653
2020-02-20,2680.11,2691.02,2653.72,2655.53,491567
2020-02-21,2637.35,2643.72,2592.77,2597.32,597861
2020-02-25,2500.88,2545.46,2494.5,2518.16,814625
2020-02-26,2489.97,2511.79,2463.58,2511.79,812317
2020-02-27,2500.88,2509.98,2456.31,2468.13,827157
2020-02-28,2388.99,2438.1,2379.9,2423.55,1462940
2020-03-02,2414.45,2509.98,2409.92,2488.13,1494376
2020-03-03,2528.18,2557.29,2465.4,2482.69,1311139
2020-03-04,2448.12,2532.71,2439.03,2512.71,1095804
2020-03-05,2530.91,2539.08,2501.79,2523.63,1407759
2020-03-06,2492.7,2536.36,2480.87,2520.9,1193524
2020-03-09,2469.95,2513.62,2444.48,2486.33,1741920
2020-03-10,2467.22,2489.05,2379.9,2461.76,1248813
2020-03-11,2426.28,2464.49,2419.01,2431.73,1149665
2020-03-12,2394.45,2417.18,2300.73,2334.4,1547030
2020-03-13,2121.52,2267.99,2086.96,2192.49,2188201
2020-03-16,2212.48,2261.63,2089.69,2101.5,1163185
2020-03-17,2056.01,2147.91,2010.53,2076.95,1910979
2020-03-18,2087.86,2224.33,2047.82,2047.82,1412596
2020-03-19,2092.39,2151.54,2028.72,2065.11,1388415
2020-03-23,2037.82,2146.08,1938.66,2105.14,1468986
2020-03-24,2189.76,2259.79,2101.5,2220.68,1419851
2020-03-25,2306.2,2439.03,2288.91,2431.73,1310589
2020-03-26,2402.62,2428.11,2351.68,2370.79,812317
2020-03-27,2461.76,2541.82,2439.93,2541.82,1254199
2020-03-30,2495.68,2630.42,2488.29,2590.74,946957
2020-03-31,2577.81,2606.43,2540.91,2568.59,698299
2020-04-01,2526.14,2527.06,2327.7,2349.86,945656
2020-04-02,2266.79,2294.47,2192.94,2260.32,1384464
2020-04-03,2252.94,2306.46,2235.4,2274.16,639250
2020-04-06,2264.94,2429.21,2245.55,2409.85,668612
2020-04-07,2421.85,2461.52,2342.46,2403.38,802528
2020-04-08,2435.68,2498.45,2396.91,2467.07,540328
2020-04-09,2499.37,2523.36,2478.14,2517.83,599486
2020-04-10,2595.34,2617.51,2530.75,2583.36,1249787
2020-04-13,2524.28,2605.51,2497.53,2587.96,695265
2020-04-14,2597.2,2661.79,2562.12,2639.65,792344
2020-04-15,2619.35,2621.2,2576.89,2611.97,913368
2020-04-16,2584.27,2618.42,2577.81,2602.74,617798
2020-04-17,2649.8,2691.34,2621.2,2679.34,845110
2020-04-20,2611.97,2618.42,2563.98,2567.67,691148
2020-04-21,2533.51,2596.28,2518.75,2588.9,663737
2020-04-22,2566.74,2620.27,2546.44,2618.42,654309
2020-04-23,2640.58,2683.03,2640.58,2683.03,503381
2020-04-24,2659.03,2684.88,2617.51,2680.27,784760
2020-04-27,2713.49,2753.18,2705.19,2731.03,771108
2020-04-28,2736.57,2778.1,2709.8,2762.41,526894
2020-04-30,2801.17,2801.17,2746.72,2767.02,628415
2020-05-01,2767.95,2778.1,2732.86,2740.26,758324
2020-05-07,2755.03,2787.33,2743.94,2778.1,563406
2020-05-08,2815.02,2842.71,2782.71,2842.71,821057
2020-05-11,2856.55,2856.55,2755.94,2761.49,551380
2020-05-12,2736.57,2760.56,2703.34,2737.5,684430
2020-05-13,2688.58,2805.79,2682.11,2778.1,681288
2020-05-14,2764.25,2842.71,2745.79,2773.49,717043
2020-05-15,2815.02,2815.02,2742.11,2787.33,610212
2020-05-18,2787.33,2828.86,2787.33,2810.41,432414
2020-05-19,2875.02,2888.85,2815.02,2824.24,613246
2020-05-20,2833.48,2875.02,2819.64,2828.86,379866
2020-05-21,2828.86,2828.86,2768.87,2782.71,483121
2020-05-22,2810.41,2810.41,2762.41,2768.87,366756
2020-05-25,2801.17,2824.24,2741.18,2758.73,435773
2020-05-26,2760.56,2761.49,2676.57,2680.27,909359
2020-05-27,2694.11,2782.71,2690.42,2773.49,849226
2020-05-28,2787.33,2796.56,2718.1,2767.02,815748
2020-05-29,2773.49,2796.56,2751.34,2768.87,858220
2020-06-01,2778.1,2791.94,2756.87,2778.1,642933
2020-06-02,2801.17,2805.79,2731.95,2744.88,797871
2020-06-03,2782.71,2782.71,2716.27,2736.57,1204065
2020-06-04,2723.64,2757.79,2678.41,2744.88,1181420
2020-06-05,2753.18,2755.03,2682.11,2711.65,807731
2020-06-08,2731.95,2735.64,2682.11,2694.11,956491
2020-06-09,2731.95,2791.94,2721.8,2778.1,832324
2020-06-10,2787.33,2810.41,2782.71,2801.17,814990
2020-06-11,2791.94,2824.24,2756.87,2765.18,753772
2020-06-12,2765.18,2767.95,2667.35,2766.09,1430945
2020-06-15,2745.79,2755.03,2669.19,2675.65,603277
2020-06-16,2768.87,2833.48,2750.41,2828.86,938723
2020-06-17,2861.17,2865.77,2819.64,2833.48,619423
2020-06-18,2819.64,2861.17,2819.64,2842.71,623972
2020-06-19,2907.32,2916.55,2819.64,2902.69,1135157
2020-06-22,2851.93,2865.77,2824.24,2828.86,489405
2020-06-23,2842.71,2888.85,2815.02,2879.63,527002
2020-06-24,2879.63,2898.08,2856.55,2884.24,476837
2020-06-25,2861.17,2875.02,2824.24,2833.48,442274
2020-06-26,2879.63,2939.62,2870.39,2907.32,477487
2020-06-29,2921.16,2962.69,2902.69,2911.92,686165
2020-06-30,2985.76,2990.38,2939.62,2939.62,749222
2020-07-01,2958.08,2962.69,2884.24,2907.32,410420
2020-07-02,2911.92,2935,2870.39,2888.85,448125
2020-07-03,2898.08,2930.38,2898.08,2921.16,249632
2020-07-06,2916.55,2944.23,2898.08,2939.62,378566
2020-07-07,2930.38,2939.62,2870.39,2888.85,417788
2020-07-08,2879.63,2893.47,2847.32,2875.02,554088
2020-07-09,2884.24,2888.85,2833.48,2870.39,416813
2020-07-10,2898.08,2925.76,2875.02,2875.02,686922
2020-07-13,2916.55,2925.76,2888.85,2925.76,312366
2020-07-14,2925.76,2935,2907.32,2921.16,354946
2020-07-15,2939.62,2953.46,2916.55,2944.23,346496
2020-07-16,2953.46,2953.46,2916.55,2930.38,429164
2020-07-17,2944.23,2999.6,2935,2971.92,610754
2020-07-20,2953.46,2981.16,2939.62,2976.52,256892
2020-07-21,2990.38,3031.91,2985.76,2990.38,537729
2020-07-22,2976.52,3004.23,2967.31,2967.31,333059
2020-07-27,2981.16,2999.6,2953.46,2985.76,386583
2020-07-28,2985.76,2999.6,2962.69,2962.69,377915
2020-07-29,2939.62,2944.23,2898.08,2907.32,406411
2020-07-30,2916.55,2967.31,2911.92,2916.55,386908
2020-07-31,2898.08,2930.38,2856.55,2861.17,455600
2020-08-03,2879.63,2948.85,2879.63,2925.76,693532
2020-08-04,2925.76,2971.92,2921.16,2930.38,479870
2020-08-05,2925.76,2948.85,2911.92,2921.16,374881
2020-08-06,2925.76,2958.08,2907.32,2925.76,400776
2020-08-07,2953.46,2953.46,2851.93,2870.39,530034
2020-08-11,2648.88,2875.02,2648.88,2851.93,1121072
2020-08-12,2870.39,2911.92,2796.56,2810.41,761141
2020-08-13,2851.93,2893.47,2824.24,2884.24,724520
2020-08-14,2902.69,2939.62,2898.08,2916.55,500564
2020-08-17,2907.32,2921.16,2884.24,2893.47,449099
2020-08-18,2893.47,2935,2884.24,2925.76,346712
2020-08-19,2930.38,2935,2911.92,2916.55,296221
2020-08-20,2907.32,2907.32,2875.02,2893.47,261334
2020-08-21,2902.69,2925.76,2888.85,2888.85,383116
2020-08-24,2898.08,2907.32,2856.55,2902.69,395251
2020-08-25,2888.85,2888.85,2856.55,2865.77,623322
2020-08-26,2865.77,2870.39,2801.17,2801.17,422771
2020-08-27,2782.71,2796.56,2767.95,2778.1,451918
2020-08-28,2761.49,2778.1,2686.72,2712.57,869271
2020-08-31,2698.73,2753.18,2694.11,2733.8,622455
2020-09-01,2724.56,2727.34,2697.79,2713.49,711083
2020-09-02,2713.49,2714.41,2668.26,2696.89,957142
2020-09-03,2712.57,2730.11,2687.64,2703.34,814447
2020-09-04,2660.88,2688.58,2659.96,2677.51,576300
2020-09-07,2653.5,2659.96,2623.04,2623.04,651276
2020-09-08,2622.13,2631.36,2611.05,2621.2,625706
2020-09-09,2599.98,2675.65,2594.43,2671.04,714117
2020-09-10,2685.81,2721.8,2679.34,2707.03,812605
2020-09-11,2753.18,2787.33,2744.88,2778.1,1498121
2020-09-14,2787.33,2819.64,2778.1,2815.02,603387
2020-09-15,2805.79,2815.02,2735.64,2741.18,580634
2020-09-16,2757.79,2759.64,2714.41,2736.57,702416
2020-09-17,2748.58,2773.49,2740.26,2773.49,583018
2020-09-18,2753.18,2761.49,2724.56,2747.65,910661
2020-09-23,2708.88,2735.64,2695.04,2719.03,717693
2020-09-24,2715.34,2726.41,2694.11,2708.88,502948
2020-09-25,2713.49,2731.95,2708.88,2727.34,709459
2020-09-28,2773.49,2796.56,2743.94,2787.33,620831
2020-09-29,2800.42,2800.42,2734.95,2792.01,508154
2020-09-30,2805.1,2805.1,2723.73,2732.15,801949
2020-10-02,2720.92,2730.27,2676.96,2682.57,783881
2020-10-05,2682.57,2739.63,2682.57,2696.6,679642
2020-10-06,2712.5,2736.82,2704.09,2709.7,390657
2020-10-07,2684.45,2716.25,2677.89,2699.41,531888
2020-10-08,2716.25,2741.49,2715.31,2723.73,629285
2020-10-09,2710.62,2730.27,2694.73,2710.62,885447
2020-10-12,2706.89,2708.76,2677.89,2686.31,564068
2020-10-13,2680.7,2681.63,2642.36,2644.22,490194
2020-10-14,2632.06,2637.67,2593.71,2614.3,659435
2020-10-15,2595.59,2601.19,2571.27,2574.07,535418
2020-10-16,2557.23,2576.87,2553.49,2562.85,380501
2020-10-19,2575.94,2599.32,2570.33,2590.9,541404
2020-10-20,2583.43,2607.74,2577.81,2581.55,437591
2020-10-21,2573.13,2599.32,2573.13,2594.66,519380
2020-10-22,2586.23,2595.59,2525.43,2527.3,499493
2020-10-23,2536.66,2552.56,2515.14,2515.14,483777
2020-10-26,2533.86,2560.97,2531.04,2540.4,377829
2020-10-27,2524.5,2555.37,2502.04,2553.49,383067
2020-10-28,2546.01,2548.82,2508.6,2520.76,387450
2020-10-29,2486.14,2503.92,2474.93,2491.76,367565
2020-10-30,2498.3,2498.3,2461.83,2474.93,398141
2020-11-02,2469.32,2513.27,2461.83,2504.86,430856
2020-11-04,2617.09,2617.09,2583.43,2608.68,1066985
2020-11-05,2572.2,2606.81,2560.97,2602.14,695464
2020-11-06,2602.14,2654.52,2602.14,2643.28,836268
2020-11-09,2834.1,2857.48,2799.49,2815.39,1292998
2020-11-10,2876.18,2880.87,2834.1,2848.12,915918
2020-11-11,2899.56,2932.31,2862.15,2890.21,740902
2020-11-12,2890.21,2969.72,2880.87,2965.04,951840
2020-11-13,2969.72,2969.72,2918.27,2941.67,757366
2020-11-16,2941.67,2955.69,2913.61,2913.61,575189
2020-11-17,2946.33,2946.33,2885.54,2936.98,432887
2020-11-18,2946.33,2974.39,2932.31,2974.39,546002
2020-11-19,2983.75,2993.1,2951.02,2988.43,446572
2020-11-20,2927.64,2965.04,2918.27,2951.02,407978
2020-11-24,2974.39,2993.1,2960.37,2974.39,450956
2020-11-25,3030.52,3049.23,2988.43,2988.43,541190
2020-11-26,3002.47,3002.47,2946.33,2974.39,346717
2020-11-27,2993.1,2993.1,2946.33,2983.75,431711
2020-11-30,2979.08,2983.75,2885.54,2890.21,515531
2020-12-01,2908.92,2936.98,2894.89,2927.64,364891
2020-12-02,2936.98,2997.78,2927.64,2974.39,486664
2020-12-03,2974.39,2974.39,2941.67,2960.37,317102
2020-12-04,2927.64,2955.69,2913.61,2941.67,353452
2020-12-07,2932.31,2941.67,2908.92,2918.27,256696
2020-12-08,2899.56,2899.56,2862.15,2862.15,505588
2020-12-09,2862.15,2904.25,2843.45,2890.21,400921
2020-12-10,2899.56,2969.72,2899.56,2927.64,499493
2020-12-11,2927.64,2941.67,2899.56,2927.64,585451
2020-12-14,2890.21,2951.02,2890.21,2946.33,510613
2020-12-15,2908.92,2965.04,2908.92,2965.04,313146
2020-12-16,2979.08,2988.43,2965.04,2965.04,361898
2020-12-17,2941.67,2941.67,2862.15,2885.54,359119
2020-12-18,2894.89,2913.61,2880.87,2913.61,483351
2020-12-21,2913.61,2946.33,2862.15,2890.21,312077
2020-12-22,2880.87,2894.89,2866.84,2880.87,412788
2020-12-23,2899.56,2922.95,2885.54,2904.25,274978
2020-12-24,2913.61,2932.31,2880.87,2894.89,218207
2020-12-25,2913.61,2922.95,2894.89,2904.25,185493
2020-12-28,2918.27,2922.95,2866.84,2880.87,285242
2020-12-29,2890.21,2988.43,2885.54,2988.43,462395
2020-12-30,3007.14,3011.81,2979.08,2997.78,448712
2021-01-04,3030.52,3039.87,2983.75,3007.14,337843
2021-01-05,2979.08,2988.43,2927.64,2936.98,326618
2021-01-06,2922.95,2951.02,2908.92,2936.98,308655
2021-01-07,2988.43,3002.47,2955.69,2974.39,521626
2021-01-08,3007.14,3049.23,2983.75,3039.87,647995
2021-01-12,3025.85,3044.54,2997.78,3025.85,438233
2021-01-13,3016.49,3025.85,2969.72,2997.78,441227
2021-01-14,2979.08,3067.93,2969.72,3035.2,554554
2021-01-15,3044.54,3081.96,3030.52,3077.29,489444
2021-01-18,3081.96,3091.31,3035.2,3058.58,324157
2021-01-19,3049.23,3058.58,3016.49,3016.49,271771
2021-01-20,3044.54,3044.54,2974.39,2974.39,300744
2021-01-21,2974.39,3021.16,2946.33,2960.37,404236
2021-01-22,2936.98,2974.39,2922.95,2965.04,280859
2021-01-25,2960.37,2969.72,2899.56,2913.61,365534
2021-01-26,2918.27,2922.95,2876.18,2876.18,369061
2021-01-27,2908.92,2936.98,2904.25,2927.64,395362
2021-01-28,2908.92,2951.02,2899.56,2927.64,553912
2021-01-29,2927.64,2955.69,2880.87,2899.56,539480
2021-02-01,2904.25,2946.33,2894.89,2946.33,337736
2021-02-02,2946.33,3021.16,2936.98,3007.14,375476
2021-02-03,3007.14,3072.61,2997.78,3053.9,419311
2021-02-04,3049.23,3058.58,3021.16,3035.2,295506
2021-02-05,3077.29,3110.02,3049.23,3100.67,473728
2021-02-08,3105.35,3250.33,3086.64,3198.89,1053194
2021-02-09,3240.96,3273.71,3208.24,3240.96,728394
2021-02-10,3208.24,3208.24,3114.7,3156.79,472659
2021-02-12,3222.27,3226.94,3138.08,3156.79,724010
2021-02-15,3203.56,3231.62,3161.47,3194.21,391406
2021-02-16,3180.17,3212.91,3147.44,3161.47,557227
2021-02-17,3161.47,3166.13,3058.58,3067.93,485489
2021-02-18,3058.58,3100.67,3035.2,3067.93,460044
2021-02-19,3067.93,3067.93,3011.81,3039.87,284707
2021-02-22,3039.87,3072.61,3030.52,3039.87,271878
2021-02-24,3100.67,3119.37,3044.54,3053.9,615173
2021-02-25,3119.37,3170.83,3114.7,3156.79,660718
2021-02-26,3133.41,3133.41,2979.08,3007.14,749241
2021-03-01,3039.87,3063.25,3021.16,3058.58,510934
2021-03-02,3049.23,3053.9,2988.43,3021.16,517562
2021-03-03,3011.81,3025.85,2988.43,2997.78,357408
2021-03-04,2960.37,2983.75,2941.67,2960.37,517455
2021-03-05,2951.02,2965.04,2927.64,2955.69,524939
2021-03-08,2946.33,3039.87,2936.98,3007.14,628751
2021-03-09,3016.49,3053.9,2997.78,3025.85,539586
2021-03-10,3039.87,3063.25,3016.49,3053.9,576364
2021-03-11,3058.58,3128.73,3053.9,3100.67,485275
2021-03-12,3053.9,3124.06,3021.16,3105.35,1102908
2021-03-15,3105.35,3152.11,3091.31,3114.7,610256
2021-03-16,3063.25,3128.73,3044.54,3105.35,568774
2021-03-17,3124.06,3184.85,3105.35,3180.17,566955
2021-03-18,3198.89,3254.99,3189.53,3231.62,680069
2021-03-19,3203.56,3287.73,3198.89,3231.62,694823
2021-03-22,3189.53,3189.53,3105.35,3147.44,676862
2021-03-23,3147.44,3170.83,3119.37,3138.08,595394
2021-03-24,3114.7,3138.08,3063.25,3067.93,637091
2021-03-25,3124.06,3156.79,3105.35,3142.76,382639
2021-03-26,3161.47,3212.91,3156.79,3203.56,461541
2021-03-29,3245.65,3269.03,3198.89,3231.62,497570
2021-03-30,3260.06,3279.01,3207.93,3260.06,459433
2021-03-31,3250.56,3255.31,3217.4,3231.62,461438
2021-04-01,3255.31,3288.48,2975.74,3255.31,1060158
2021-04-02,3274.26,3288.48,3250.56,3264.79,364149
2021-04-05,3279.01,3279.01,3203.19,3217.4,539207
2021-04-06,3222.14,3241.09,3179.5,3222.14,584368
2021-04-07,3222.14,3269.53,3217.4,3255.31,437274
2021-04-08,3264.79,3321.65,3241.09,3312.17,564636
2021-04-09,3316.91,3378.5,3307.43,3350.08,716691
2021-04-12,3383.25,3392.73,3321.65,3340.6,272452
2021-04-13,3335.87,3354.81,3326.39,3345.34,356339
2021-04-14,3345.34,3354.81,3283.74,3288.48,293556
2021-04-15,3288.48,3297.95,3255.31,3274.26,252192
2021-04-16,3302.69,3307.43,3245.83,3269.53,344838
2021-04-19,3264.79,3288.48,3245.83,3288.48,314132
2021-04-20,3255.31,3255.31,3203.19,3212.67,501008
2021-04-21,3193.7,3193.7,3146.32,3184.23,423134
2021-04-22,3222.14,3250.56,3203.19,3245.83,381348
2021-04-23,3231.62,3250.56,3212.67,3236.36,204497
2021-04-26,3236.36,3236.36,3203.19,3222.14,347055
2021-04-27,3236.36,3274.26,3212.67,3255.31,438119
2021-04-28,3274.26,3274.26,3217.4,3217.4,330593
2021-04-30,3217.4,3222.14,3184.23,3212.67,411843
2021-05-06,3255.31,3321.65,3245.83,3307.43,649792
2021-05-07,3307.43,3354.81,3274.26,3326.39,584685
2021-05-10,3326.39,3402.2,3316.91,3392.73,432631
2021-05-11,3397.47,3397.47,3316.91,3321.65,448776
2021-05-12,3335.87,3373.77,3217.4,3245.83,566642
2021-05-13,3283.74,3297.95,3241.09,3250.56,541106
2021-05-14,3269.53,3364.29,3269.53,3331.13,714158
2021-05-17,3331.13,3364.29,3023.13,3032.6,1021537
2021-05-18,3032.6,3046.82,2975.74,3008.9,866213
2021-05-19,2942.57,3008.9,2923.62,2975.74,816407
2021-05-20,2956.79,2994.7,2952.05,2975.74,408150
2021-05-21,3008.9,3032.6,2956.79,3023.13,442234
2021-05-24,3013.65,3046.82,2989.95,3004.17,321097
2021-05-25,2980.48,3004.17,2975.74,3004.17,389263
2021-05-26,2975.74,3032.6,2975.74,3032.6,418914
2021-05-27,3032.6,3037.34,2989.95,3004.17,524222
2021-05-28,3032.6,3056.29,2999.43,2999.43,522113
2021-05-31,3013.65,3013.65,2928.35,2928.35,587323
2021-06-01,2942.57,2956.79,2918.88,2937.83,316032
2021-06-02,2937.83,2971.01,2909.4,2961.53,403297
2021-06-03,2952.05,2985.21,2923.62,2966.27,367419
2021-06-04,2975.74,3004.17,2956.79,2985.21,398970
2021-06-07,3051.56,3056.29,2994.7,3004.17,408889
2021-06-08,2961.53,3008.9,2956.79,3008.9,308645
2021-06-09,3004.17,3070.51,2999.43,3042.08,364676
2021-06-10,3046.82,3056.29,3023.13,3051.56,416804
2021-06-11,3061.03,3061.03,3018.4,3037.34,557779
2021-06-14,3037.34,3037.34,2994.7,3013.65,264011
2021-06-15,3013.65,3051.56,3008.9,3037.34,482436
2021-06-16,3023.13,3027.87,2985.21,2989.95,419758
2021-06-17,2989.95,2999.43,2956.79,2975.74,417331
2021-06-18,2980.48,2980.48,2937.83,2947.31,896180
2021-06-21,2899.93,2899.93,2840.22,2866.76,789816
2021-06-22,2909.4,2985.21,2895.19,2975.74,740011
2021-06-23,2956.79,2966.27,2918.88,2918.88,502590
2021-06-24,2914.15,2918.88,2895.19,2909.4,421552
2021-06-25,2895.19,2937.83,2895.19,2928.35,486447
2021-06-28,2947.31,2966.27,2933.09,2961.53,296616
2021-06-29,2928.35,2956.79,2899.93,2942.57,395911
2021-06-30,2933.09,2956.79,2899.93,2914.15,458905
2021-07-01,2899.93,2914.15,2876.23,2890.46,509871
2021-07-02,2890.46,2914.15,2880.97,2909.4,376073
2021-07-05,2909.4,2918.88,2899.93,2914.15,199116
2021-07-06,2918.88,2918.88,2880.97,2880.97,200699
2021-07-07,2839.28,2866.76,2824.11,2857.28,320569
2021-07-08,2871.49,2880.97,2831.69,2852.54,590595
2021-07-09,2816.53,2841.17,2795.68,2836.43,870855
2021-07-12,2885.71,2923.62,2880.97,2923.62,448987
2021-07-13,2904.67,2961.53,2899.93,2952.05,396332
2021-07-14,2956.79,2980.48,2937.83,2980.48,396544
2021-07-15,2971.01,3004.17,2909.4,2914.15,450464
2021-07-16,2890.46,2899.93,2876.23,2885.71,377550
2021-07-19,2871.49,2871.49,2842.12,2866.76,334287
2021-07-20,2852.54,2866.76,2833.59,2866.76,510505
2021-07-21,2866.76,2933.09,2866.76,2895.19,480538
2021-07-26,2937.83,2952.05,2909.4,2923.62,321835
2021-07-27,2918.88,2928.35,2904.67,2914.15,261478
2021-07-28,2904.67,2923.62,2890.46,2914.15,345471
2021-07-29,2899.93,2904.67,2871.49,2876.23,412793
2021-07-30,2857.28,2904.67,2852.54,2876.23,487079
2021-08-02,2876.23,2942.57,2876.23,2923.62,375018
2021-08-03,2899.93,2928.35,2890.46,2923.62,276462
2021-08-04,2914.15,2918.88,2890.46,2895.19,387257
2021-08-05,2866.76,2904.67,2866.76,2876.23,317193
2021-08-06,2876.23,2918.88,2876.23,2890.46,458694
2021-08-10,2952.05,3004.17,2843.07,2857.28,838461
2021-08-11,2880.97,2895.19,2862.02,2876.23,501430
2021-08-12,2880.97,2895.19,2862.02,2880.97,448248
2021-08-13,2909.4,2918.88,2857.28,2862.02,577299
2021-08-16,2857.28,2857.28,2817.48,2824.11,583629
2021-08-17,2815.59,2832.63,2772.94,2772.94,453736
2021-08-18,2781.47,2838.33,2781.47,2809.9,641244
2021-08-19,2809.9,2847.8,2809.9,2834.54,682924
2021-08-20,2832.63,2840.22,2801.36,2808.01,498370
2021-08-23,2808.95,2833.59,2805.15,2820.32,457850
2021-08-24,2823.16,2838.33,2809.9,2821.27,479271
2021-08-25,2835.49,2837.39,2780.52,2781.47,465870
2021-08-26,2779.56,2790.94,2755.88,2756.83,426300
2021-08-27,2749.24,2773.88,2749.24,2755.88,349482
2021-08-30,2776.73,2786.21,2744.5,2768.2,464076
2021-08-31,2743.56,2810.84,2743.56,2803.26,581203
2021-09-01,2833.59,2857.28,2823.16,2847.8,606106
2021-09-02,2838.33,2866.76,2831.69,2862.02,551869
2021-09-03,2890.46,2975.74,2890.46,2961.53,694953
2021-09-06,2989.95,2999.43,2937.83,2956.79,807966
2021-09-07,2966.27,2975.74,2923.62,2937.83,488768
2021-09-08,2918.88,2975.74,2914.15,2966.27,694215
2021-09-09,2966.27,2966.27,2914.15,2923.62,557039
2021-09-10,2952.05,2975.74,2952.05,2971.01,1012147
2021-09-13,2971.01,2975.74,2928.35,2942.57,445504
2021-09-14,2952.05,2975.74,2933.09,2961.53,729459
2021-09-15,2923.62,2933.09,2880.97,2904.67,826115
2021-09-16,2928.35,2928.35,2857.28,2876.23,693159
2021-09-17,2871.49,2895.19,2862.02,2885.71,642510
2021-09-21,2866.76,2880.97,2829.8,2829.8,650951
2021-09-22,2828.85,2852.54,2813.69,2826.95,695798
2021-09-24,2876.23,2895.19,2843.07,2852.54,582259
2021-09-27,2871.49,2876.23,2843.07,2857.28,446455
2021-09-28,2871.49,2890.46,2852.54,2876.23,718800
2021-09-29,2863.73,2865.65,2815.63,2820.44,692862
2021-09-30,2841.61,2864.69,2832.95,2836.8,1013356
2021-10-01,2814.67,2825.25,2760.8,2769.45,731741
2021-10-04,2806.02,2820.44,2773.3,2789.66,472892
2021-10-05,2746.37,2782.92,2718.47,2742.52,630280
2021-10-06,2756.95,2779.07,2702.12,2731.94,687248
2021-10-07,2745.41,2773.3,2741.56,2747.33,490981
2021-10-08,2763.68,2802.17,2745.41,2784.84,767502
2021-10-11,2786.77,2814.67,2765.61,2807.94,487135
2021-10-12,2797.36,2808.9,2781,2787.74,371951
2021-10-13,2786.77,2794.47,2765.61,2782.92,368833
2021-10-14,2785.81,2813.71,2769.45,2806.02,433494
2021-10-15,2808.9,2863.73,2802.17,2857,507613
2021-10-18,2856.03,2857.96,2830.06,2849.3,368313
2021-10-19,2847.38,2858.92,2842.57,2848.34,315296
2021-10-20,2808.9,2846.41,2802.17,2816.6,521232
2021-10-21,2813.71,2819.48,2750.22,2755.99,588594
2021-10-22,2730.98,2773.3,2714.63,2763.68,498674
2021-10-25,2752.14,2758.87,2728.09,2734.83,372055
2021-10-26,2764.64,2800.24,2751.18,2775.23,527781
2021-10-27,2770.42,2794.47,2759.84,2770.42,355319
2021-10-28,2741.56,2756.95,2714.63,2749.25,1449553
2021-10-29,2733.86,2749.25,2700.2,2712.7,590882
2021-11-01,2751.18,2797.36,2731.94,2790.63,579135
2021-11-02,2766.57,2775.23,2737.71,2748.29,354071
2021-11-04,2795.44,2795.44,2767.53,2782.92,395549
2021-11-05,2800.24,2800.24,2747.33,2758.87,281510
2021-11-08,2787.74,2787.74,2728.09,2735.79,260719
2021-11-09,2724.25,2751.18,2715.59,2723.28,393991
2021-11-10,2707.89,2725.21,2702.12,2723.28,604916
2021-11-11,2703.08,2717.51,2627.09,2648.26,990486
2021-11-12,2632.86,2682.88,2627.09,2653.07,672903
2021-11-15,2667.49,2676.15,2633.82,2667.49,608970
2021-11-16,2658.84,2679.04,2645.37,2648.26,397629
2021-11-17,2645.37,2646.33,2595.34,2611.7,726648
2021-11-18,2597.27,2636.7,2590.53,2626.12,567492
2021-11-19,2629.97,2629.97,2594.38,2612.66,501584
2021-11-22,2604.96,2607.85,2578.03,2603.04,509069
2021-11-24,2584.76,2604.96,2562.64,2564.56,676541
2021-11-25,2565.52,2582.84,2532.82,2533.78,555641
2021-11-26,2520.32,2520.32,2466.44,2482.79,770725
2021-11-29,2465.48,2472.21,2425.08,2431.81,834865
2021-11-30,2447.2,2473.17,2381.79,2381.79,1310981
2021-12-01,2361.6,2427,2360.63,2413.54,1027911
2021-12-02,2369.29,2422.19,2369.29,2402.96,633504
2021-12-03,2427,2433.74,2396.22,2425.08,543582
2021-12-06,2424.12,2475.1,2423.16,2460.67,500232
2021-12-07,2494.34,2535.71,2475.1,2523.2,977803
2021-12-08,2527.05,2527.05,2492.41,2500.11,387338
2021-12-09,2479.91,2486.64,2457.78,2483.75,487342
2021-12-10,2479.91,2496.26,2430.85,2442.39,704921
2021-12-13,2472.21,2477.02,2452.97,2466.44,525182
2021-12-14,2468.36,2509.74,2468.36,2501.07,676541
2021-12-15,2497.22,2517.43,2483.75,2485.68,425489
2021-12-16,2520.32,2520.32,2492.41,2509.74,448879
2021-12-17,2508.77,2516.47,2481.83,2494.34,606579
2021-12-20,2469.33,2480.87,2434.7,2442.39,452414
2021-12-21,2459.71,2490.49,2454.9,2484.72,396797
2021-12-22,2486.64,2499.14,2472.21,2475.1,285253
2021-12-23,2490.49,2490.49,2461.63,2477.98,218930
2021-12-24,2484.72,2485.68,2464.52,2472.21,198762
2021-12-27,2462.59,2464.52,2424.12,2443.36,307396
2021-12-28,2461.63,2476.06,2453.94,2471.25,286916
2021-12-29,2471.25,2493.37,2468.36,2493.37,251572
2021-12-30,2491.45,2491.45,2461.63,2463.56,377669
2022-01-04,2469.33,2518.39,2468.36,2507.81,391080
2022-01-05,2525.13,2550.13,2519.35,2542.44,493684
2022-01-06,2549.17,2556.87,2502.04,2512.62,477258
2022-01-07,2525.13,2547.25,2510.7,2521.28,517490
2022-01-11,2515.51,2534.74,2499.14,2517.43,343676
2022-01-12,2527.05,2555.91,2526.09,2549.17,408752
2022-01-13,2543.4,2559.75,2536.67,2546.29,396173
2022-01-14,2542.44,2563.6,2521.28,2547.25,721762
2022-01-17,2576.11,2610.73,2576.11,2597.27,565621
2022-01-18,2603.04,2615.54,2569.37,2581.88,568635
2022-01-19,2550.13,2591.5,2544.36,2557.83,639741
2022-01-20,2582.84,2611.7,2564.56,2588.61,676957
2022-01-21,2568.41,2608.81,2561.68,2606.89,625187
2022-01-24,2600.15,2634.78,2594.38,2624.2,571754
2022-01-25,2619.39,2631.89,2594.38,2631.89,696188
2022-01-26,2633.82,2641.51,2601.11,2608.81,716044
2022-01-27,2615.54,2639.59,2562.64,2587.65,756378
2022-01-28,2610.73,2625.16,2586.69,2623.24,723113
2022-01-31,2616.5,2625.16,2604,2618.43,450958
2022-02-01,2610.73,2633.82,2596.31,2620.35,443161
2022-02-02,2616.5,2638.63,2610.73,2620.35,433598
2022-02-03,2616.5,2626.12,2604.96,2625.16,473828
2022-02-04,2613.62,2620.35,2592.46,2613.62,563646
2022-02-07,2600.15,2632.86,2592.46,2624.2,587763
2022-02-08,2644.41,2656.91,2630.93,2649.22,563646
2022-02-09,2664.61,2668.46,2598.23,2615.54,1311292
2022-02-10,2634.78,2634.78,2559.75,2582.84,1529495
2022-02-14,2565.52,2651.14,2564.56,2646.33,907010
2022-02-15,2654.03,2673.27,2637.67,2653.07,512084
2022-02-16,2686.73,2717.51,2674.23,2693.47,439938
2022-02-17,2696.35,2711.74,2658.84,2692.5,515202
2022-02-18,2675.19,2712.7,2675.19,2693.47,506158
2022-02-21,2675.19,2702.12,2658.84,2693.47,368105
2022-02-22,2655.95,2704.05,2651.14,2697.31,677372
2022-02-24,2681.92,2693.47,2585.72,2605.92,925514
2022-02-25,2616.5,2629.97,2597.27,2619.39,611569
2022-02-28,2654.99,2671.34,2634.78,2667.49,616974
2022-03-01,2683.85,2697.31,2662.69,2668.46,796817
2022-03-02,2628.05,2646.33,2619.39,2628.05,694629
2022-03-03,2661.72,2687.69,2650.18,2680,509692
2022-03-04,2692.5,2701.16,2635.74,2650.18,783927
2022-03-07,2622.28,2640.55,2599.19,2612.66,426424
2022-03-08,2578.99,2604,2516.47,2524.16,623420
2022-03-09,2526.09,2529.94,2483.75,2484.72,538384
2022-03-10,2515.51,2613.62,2514.54,2606.89,984249
2022-03-11,2619.39,2646.33,2606.89,2618.43,941212
2022-03-14,2646.33,2650.18,2616.5,2626.12,423514
2022-03-15,2609.77,2628.05,2598.23,2612.66,329745
2022-03-16,2612.66,2614.58,2552.06,2557.83,551066
2022-03-17,2596.31,2624.2,2577.07,2608.81,589946
2022-03-18,2617.47,2627.09,2596.31,2604.96,676021
2022-03-22,2653.07,2692.5,2640.55,2674.23,559903
2022-03-23,2707.89,2707.89,2647.29,2690.58,481625
2022-03-24,2646.33,2659.8,2616.5,2659.8,523726
2022-03-25,2707.89,2711.74,2652.1,2663.65,498985
2022-03-28,2678.08,2683.85,2650.18,2666.53,432662
2022-03-29,2661.72,2665.57,2633.82,2654.99,383803
2022-03-30,2672.62,2675.56,2610.9,2641.27,404307
2022-03-31,2628.53,2648.13,2609.92,2613.84,573747
2022-04-01,2553.1,2592.29,2520.77,2585.43,677758
2022-04-04,2586.41,2599.14,2561.91,2593.26,415535
2022-04-05,2595.22,2617.76,2580.53,2587.39,505359
2022-04-06,2572.69,2587.39,2535.46,2539.38,398285
2022-04-07,2530.56,2540.36,2491.38,2528.6,484128
2022-04-08,2550.16,2575.63,2541.34,2551.14,628662
2022-04-11,2557.02,2580.53,2552.12,2577.59,460243
2022-04-12,2572.69,2587.39,2535.46,2538.4,481882
2022-04-13,2559.95,2574.65,2550.16,2571.71,446667
2022-04-14,2566.81,2611.88,2565.83,2596.2,363376
2022-04-15,2596.2,2603.06,2560.93,2597.18,303358
2022-04-18,2577.59,2582.49,2519.79,2544.28,332040
2022-04-19,2558,2597.18,2558,2592.29,387669
2022-04-20,2615.8,2628.53,2581.51,2612.86,409207
2022-04-21,2645.19,2653.03,2634.41,2645.19,540165
2022-04-22,2606.98,2635.39,2598.16,2623.64,382157
2022-04-25,2574.65,2600.12,2565.83,2582.49,537613
2022-04-26,2596.2,2621.68,2595.22,2604.04,598244
2022-04-27,2582.49,2610.9,2572.69,2573.67,742982
2022-04-28,2596.2,2659.88,2594.24,2652.05,526487
2022-05-02,2603.06,2620.7,2580.53,2609.92,491068
2022-05-06,2619.72,2668.7,2606.98,2656.95,419720
2022-05-09,2645.19,2653.03,2605.02,2641.27,492702
2022-05-10,2645.19,2667.72,2628.53,2666.74,440441
2022-05-11,2646.17,2654.01,2620.7,2645.19,453404
2022-05-12,2636.37,2636.37,2598.16,2622.66,613759
2022-05-13,2573.67,2614.82,2448.27,2503.13,1303562
2022-05-16,2463.94,2478.64,2396.35,2414.96,1236807
2022-05-17,2426.72,2457.09,2383.61,2401.24,886087
2022-05-18,2403.2,2434.55,2374.79,2381.65,798203
2022-05-19,2347.36,2423.78,2338.54,2414.96,1041645
2022-05-20,2398.3,2419.86,2382.63,2411.04,818720
2022-05-23,2444.35,2449.25,2414.96,2444.35,597632
2022-05-24,2444.35,2452.19,2386.55,2392.43,581913
2022-05-25,2396.35,2415.94,2391.45,2392.43,563642
2022-05-26,2361.08,2397.32,2358.14,2377.73,605593
2022-05-27,2390.47,2391.45,2353.24,2369.89,507706
2022-05-30,2381.65,2416.92,2375.77,2406.14,708278
2022-05-31,2406.14,2424.76,2366.95,2374.79,977544
2022-06-01,2388.51,2432.59,2387.53,2424.76,412371
2022-06-02,2420.84,2428.68,2401.24,2417.9,380831
2022-06-03,2444.35,2456.11,2425.74,2425.74,476370
2022-06-06,2422.8,2445.33,2420.84,2434.55,447892
2022-06-07,2458.07,2477.66,2444.35,2460.03,317852
2022-06-08,2465.9,2495.29,2465.9,2494.32,505563
2022-06-09,2489.42,2497.25,2472.76,2478.64,510258
2022-06-10,2461.01,2475.7,2450.23,2464.92,822497
2022-06-13,2442.39,2453.17,2417.9,2432.59,483515
2022-06-14,2399.28,2432.59,2399.28,2426.72,444319
2022-06-15,2412.02,2442.39,2402.22,2407.12,448913
2022-06-16,2439.45,2461.98,2414.96,2414.96,382974
2022-06-17,2352.26,2463.94,2352.26,2459.05,1272124
2022-06-20,2472.76,2478.64,2404.18,2428.68,462182
2022-06-21,2467.86,2480.6,2448.27,2456.11,369398
2022-06-22,2466.88,2479.62,2456.11,2463.94,293865
2022-06-23,2486.48,2512.93,2485.5,2501.17,347963
2022-06-24,2514.89,2514.89,2479.62,2502.15,370419
2022-06-27,2533.5,2542.32,2509.01,2514.89,283658
2022-06-28,2519.79,2533.5,2509.01,2532.52,380320
2022-06-29,2514.89,2525.67,2503.13,2523.71,511891
2022-06-30,2545.26,2545.26,2516.85,2533.5,647137
2022-07-01,2538.4,2542.32,2483.54,2498.23,416147
2022-07-04,2522.73,2539.38,2515.87,2534.48,306930
2022-07-05,2560.93,2566.81,2542.32,2551.14,313055
2022-07-06,2453.17,2507.05,2453.17,2495.29,437991
2022-07-07,2509.99,2539.38,2509.99,2529.58,415433
2022-07-08,2544.28,2559.95,2509.99,2525.67,706645
2022-07-11,2562.89,2568.77,2528.6,2556.04,310809
2022-07-12,2558.98,2564.85,2516.85,2534.48,365009
2022-07-13,2534.48,2544.28,2518.81,2522.73,217923
2022-07-14,2525.67,2531.54,2509.99,2523.71,248953
2022-07-15,2516.85,2527.62,2494.32,2510.97,320608
2022-07-19,2522.73,2522.73,2497.25,2497.25,266816
2022-07-20,2512.93,2563.87,2512.93,2556.04,408900
2022-07-21,2550.16,2581.51,2545.26,2581.51,376646
2022-07-22,2597.18,2606.98,2567.79,2598.16,340308
2022-07-25,2607.96,2619.72,2596.2,2602.08,289476
2022-07-26,2603.06,2609.92,2577.59,2598.16,227927
2022-07-27,2605.02,2607.96,2580.53,2588.37,309176
2022-07-28,2588.37,2607.96,2583.47,2599.14,278758
2022-07-29,2615.8,2626.57,2605.02,2613.84,592222
2022-08-01,2645.19,2645.19,2611.88,2614.82,483413
2022-08-02,2582.49,2587.39,2552.12,2552.12,324997
2022-08-03,2552.12,2556.04,2520.77,2544.28,269164
2022-08-04,2547.22,2562.89,2537.42,2553.1,289068
2022-08-05,2556.04,2566.81,2536.44,2554.08,402164
2022-08-08,2444.35,2509.99,2424.76,2502.15,797183
2022-08-09,2520.77,2529.58,2456.11,2465.9,615903
2022-08-10,2486.48,2507.05,2450.23,2503.13,400122
2022-08-12,2552.12,2558,2520.77,2557.02,899153
2022-08-15,2558.98,2588.37,2556.04,2582.49,349392
2022-08-16,2595.22,2595.22,2567.79,2568.77,282025
2022-08-17,2585.43,2594.24,2558,2582.49,475043
2022-08-18,2555.06,2569.75,2552.12,2560.93,264570
2022-08-19,2581.51,2590.33,2569.75,2579.55,229151
2022-08-22,2559.95,2595.22,2544.28,2589.35,369909
2022-08-23,2579.55,2579.55,2546.24,2563.87,378279
2022-08-24,2573.67,2585.43,2563.87,2576.61,341941
2022-08-25,2584.45,2594.24,2562.89,2589.35,262019
2022-08-26,2590.33,2613.84,2582.49,2591.31,295396
2022-08-29,2561.91,2568.77,2530.56,2543.3,493314
2022-08-30,2561.91,2561.91,2541.34,2551.14,326834
2022-08-31,2534.48,2542.32,2522.73,2541.34,790344
2022-09-01,2517.83,2525.67,2495.29,2513.91,515157
2022-09-02,2512.93,2528.6,2501.17,2526.65,335817
2022-09-05,2513.91,2536.44,2509.99,2522.73,277636
2022-09-06,2536.44,2537.42,2500.19,2505.09,196488
2022-09-07,2496.27,2504.11,2465.9,2483.54,406349
2022-09-08,2497.25,2549.18,2495.29,2539.38,403695
2022-09-09,2564.85,2590.33,2547.22,2584.45,672757
2022-09-12,2600.12,2610.9,2590.33,2599.14,295804
2022-09-13,2606,2617.76,2602.08,2607.96,247933
2022-09-14,2546.24,2546.24,2516.85,2522.73,672859
2022-09-15,2535.46,2536.44,2514.89,2521.75,304174
2022-09-16,2500.19,2536.44,2500.19,2529.58,548637
2022-09-20,2534.48,2561.91,2508.03,2516.85,598244
2022-09-21,2502.15,2514.89,2493.34,2496.27,410840
2022-09-22,2471.78,2489.42,2467.86,2483.54,591507
2022-09-26,2462.96,2476.68,2435.53,2441.41,582627
2022-09-27,2453.17,2459.05,2433.57,2440.43,347453
2022-09-28,2419.86,2425.74,2384.59,2413,593243
2022-09-29,2452,2475,2436,2474,467800
2022-09-30,2477,2497,2447,2462,1034000
2022-10-03,2451,2451,2397,2447,546900
2022-10-04,2488,2540,2484,2540,488800
2022-10-05,2526,2528,2500,2514,545500
2022-10-06,2514,2529,2506,2509,394300
2022-10-07,2494,2497,2458,2487,367500
2022-10-11,2469,2486,2447,2461,445500
2022-10-12,2468,2468,2445,2452,353300
2022-10-13,2440,2440,2417,2422,298300
2022-10-14,2450,2475,2436,2464,623900
2022-10-17,2429,2452,2427,2447,289300
2022-10-18,2471,2471,2443,2446,407700
2022-10-19,2470,2472,2455,2459,276700
2022-10-20,2439,2465,2438,2460,260000
2022-10-21,2434,2455,2434,2446,276400
2022-10-24,2473,2476,2420,2420,285300
2022-10-25,2436,2440,2422,2430,328100
2022-10-26,2441,2462,2436,2452,254300
2022-10-27,2452,2454,2427,2435,223600
2022-10-28,2415,2426,2396,2409,699600
2022-10-31,2429,2450,2420,2440,377300
2022-11-01,2450,2454,2423,2432,240200
2022-11-02,2419,2434,2403,2422,298000
2022-11-04,2396,2400,2382,2400,406500
2022-11-07,2422,2423,2405,2414,257600
2022-11-08,2432,2449,2423,2428,234700
2022-11-09,2427,2463,2421,2444,399400
2022-11-10,2441,2454,2415,2448,356200
2022-11-11,2540,2540,2430,2449,814700
2022-11-14,2435,2455,2415,2415,328400
2022-11-15,2412,2437,2396,2404,401300
2022-11-16,2409,2421,2397,2421,465000
2022-11-17,2425,2444,2422,2440,346600
2022-11-18,2446,2473,2442,2466,355000
2022-11-21,2470,2489,2470,2489,222200
2022-11-22,2493,2538,2493,2515,398700
2022-11-24,2479,2516,2478,2507,501200
2022-11-25,2517,2544,2517,2529,397400
2022-11-28,2524,2536,2505,2516,334800
2022-11-29,2493,2513,2478,2484,375500
2022-11-30,2484,2489,2458,2467,565000
2022-12-01,2490,2499,2462,2462,426700
2022-12-02,2445,2446,2401,2426,410800
2022-12-05,2428,2430,2395,2408,378200
2022-12-06,2404,2438,2404,2425,279000
2022-12-07,2432,2460,2431,2437,311900
2022-12-08,2437,2443,2413,2424,377600
2022-12-09,2408,2443,2406,2429,607900
2022-12-12,2435,2435,2412,2428,288400
2022-12-13,2442,2451,2430,2430,345700
2022-12-14,2434,2449,2426,2437,330800
2022-12-15,2427,2450,2425,2450,306000
2022-12-16,2422,2434,2415,2424,572300
2022-12-19,2410,2426,2398,2408,388300
2022-12-20,2422,2425,2335,2358,516700
2022-12-21,2350,2363,2330,2345,346500
2022-12-22,2351,2354,2337,2354,263000
2022-12-23,2340,2351,2325,2334,300300
2022-12-26,2344,2351,2326,2346,249300
2022-12-27,2355,2357,2340,2342,188500
2022-12-28,2335,2339,2317,2336,383900
2022-12-29,2327,2334,2296,2315,414300
2022-12-30,2328,2331,2307,2315,417700
2023-01-04,2315,2315,2277,2301,447800
2023-01-05,2300,2305,2279,2293,382600
2023-01-06,2288,2299,2285,2294,386100
2023-01-10,2293,2315,2286,2296,442000
2023-01-11,2313,2332,2310,2332,502100
2023-01-12,2336,2340,2305,2315,456100
2023-01-13,2350,2353,2318,2328,733600
2023-01-16,2307,2329,2298,2329,548600
2023-01-17,2327,2359,2322,2350,447800
2023-01-18,2347,2379,2339,2369,508300
2023-01-19,2365,2380,2351,2356,563800
2023-01-20,2365,2379,2353,2371,494000
2023-01-23,2389,2400,2380,2390,341600
2023-01-24,2404,2412,2395,2402,292300
2023-01-25,2404,2417,2404,2411,309700
2023-01-26,2417,2421,2403,2418,388500
2023-01-27,2430,2432,2415,2420,303500
2023-01-30,2408,2434,2408,2425,434400
2023-01-31,2438,2486,2434,2473,1042300
2023-02-01,2462,2466,2406,2420,561500
2023-02-02,2427,2429,2396,2399,347800
2023-02-03,2398,2402,2382,2395,372600
2023-02-06,2420,2433,2410,2419,414200
2023-02-07,2420,2424,2398,2416,439200
2023-02-08,2409,2437,2408,2436,496600
2023-02-09,2426,2444,2420,2438,455100
2023-02-10,2450,2465,2422,2450,1018100
2023-02-13,2480,2562,2457,2552,781300
2023-02-14,2526,2544,2512,2525,573400
2023-02-15,2519,2528,2497,2504,620900
2023-02-16,2490,2504,2467,2480,486800
2023-02-17,2480,2493,2464,2478,505400
2023-02-20,2485,2490,2469,2486,554000
2023-02-21,2475,2504,2472,2495,327500
2023-02-22,2495,2495,2447,2460,598400
2023-02-24,2460,2500,2455,2491,358800
2023-02-27,2500,2519,2497,2507,223700
2023-02-28,2512,2512,2477,2478,527400
2023-03-01,2470,2495,2461,2485,652600
2023-03-02,2499,2506,2477,2485,510200
2023-03-03,2488,2501,2475,2498,505700
2023-03-06,2500,2509,2490,2490,339000
2023-03-07,2490,2511,2490,2500,268200
2023-03-08,2511,2548,2508,2544,332200
2023-03-09,2545,2560,2542,2553,323400
2023-03-10,2540,2554,2524,2540,937100
2023-03-13,2525,2534,2502,2518,516600
2023-03-14,2483,2486,2443,2452,479800
2023-03-15,2465,2478,2458,2474,309600
2023-03-16,2432,2449,2418,2444,427300
2023-03-17,2462,2466,2432,2458,658300
2023-03-20,2451,2464,2426,2426,376600
2023-03-22,2451,2459,2428,2445,400800
2023-03-23,2448,2461,2440,2450,295900
2023-03-24,2438,2448,2424,2448,353700
2023-03-27,2467,2468,2443,2448,308200
2023-03-28,2441,2462,2441,2451,313100
2023-03-29,2475,2486,2460,2483,420800
2023-03-30,2430,2436,2409,2432,383400
2023-03-31,2456,2456,2425,2443,746200
2023-04-03,2472,2481,2458,2478,343700
2023-04-04,2494,2510,2482,2506,439900
2023-04-05,2497,2502,2459,2459,447300
2023-04-06,2487,2487,2455,2463,459500
2023-04-07,2464,2468,2434,2439,373700
2023-04-10,2450,2463,2444,2447,228900
2023-04-11,2470,2471,2448,2454,318400
2023-04-12,2455,2469,2452,2458,307900
2023-04-13,2452,2471,2447,2457,369400
2023-04-14,2456,2471,2445,2471,648800
2023-04-17,2469,2483,2464,2478,280100
2023-04-18,2497,2501,2485,2487,321000
2023-04-19,2484,2494,2478,2482,332600
2023-04-20,2483,2502,2474,2495,282500
2023-04-21,2500,2514,2491,2506,381100
2023-04-24,2515,2528,2504,2526,214700
2023-04-25,2522,2546,2511,2526,469100
2023-04-26,2534,2537,2507,2531,517600
2023-04-27,2514,2541,2508,2540,397300
2023-04-28,2557,2601,2557,2598,511000
2023-05-01,2604,2615,2592,2610,571200
2023-05-02,2619,2619,2574,2588,379400
2023-05-08,2571,2615,2563,2603,441100
2023-05-09,2615,2638,2608,2628,369700
2023-05-10,2650,2656,2638,2646,389200
2023-05-11,2658,2688,2645,2661,588700
2023-05-12,2615,2729,2615,2720,1121600
2023-05-15,2753,2806,2751,2790,558100
2023-05-16,2800,2825,2789,2811,605900
2023-05-17,2818,2835,2805,2835,519000
2023-05-18,2845,2845,2804,2808,495300
2023-05-19,2825,2835,2816,2817,471900
2023-05-22,2817,2851,2815,2847,500300
2023-05-23,2855,2869,2817,2833,607400
2023-05-24,2819,2832,2811,2811,364700
2023-05-25,2772,2810,2768,2802,389600
2023-05-26,2807,2807,2759,2759,433000
2023-05-29,2796,2798,2755,2759,584800
2023-05-30,2749,2760,2729,2758,406600
2023-05-31,2721,2738,2692,2705,674700
2023-06-01,2716,2735,2708,2729,444300
2023-06-02,2733,2755,2726,2748,495900
2023-06-05,2798,2809.5,2771,2788.5,477400
2023-06-06,2788.5,2820,2781.5,2816,392200
2023-06-07,2806.5,2820.5,2759.5,2760.5,827200
2023-06-08,2782,2805.5,2759,2770.5,638400
2023-06-09,2806,2824,2791,2807.5,804800
2023-06-12,2813,2819,2786.5,2800.5,328000
2023-06-13,2789,2795.5,2773,2780.5,603200
2023-06-14,2800,2800,2775,2785,546800
2023-06-15,2793,2828,2789.5,2813,500100
2023-06-16,2787,2803,2758.5,2791,1298600
2023-06-19,2806.5,2808.5,2742,2753,593300
2023-06-20,2765.5,2765.5,2740,2757,601200
2023-06-21,2756.5,2785.5,2753,2780,534800
2023-06-22,2787.5,2805.5,2780,2804,459900
2023-06-23,2797.5,2807.5,2764.5,2786.5,649400
2023-06-26,2785.5,2809.5,2762,2790.5,442600
2023-06-27,2804,2813.5,2767.5,2796,428600
2023-06-28,2810,2856,2802.5,2855.5,579200
2023-06-29,2850,2863.5,2827.5,2841,1131700
2023-06-30,2829,2852,2811.5,2844.5,531400
2023-07-03,2845,2866.5,2841.5,2843.5,486500
2023-07-04,2829.5,2840,2790,2794,378000
2023-07-05,2777,2804,2770,2790,474200
2023-07-06,2770,2778,2739,2754,586400
2023-07-07,2723,2770,2714,2746.5,756800
2023-07-10,2745,2783,2743.5,2764.5,536100
2023-07-11,2773.5,2784,2737.5,2754.5,415700
2023-07-12,2782.5,2782.5,2726,2735,319000
2023-07-13,2734,2747,2713.5,2734.5,375400
2023-07-14,2711,2778,2711,2737.5,728700
2023-07-18,2737.5,2757,2728,2750.5,332100
2023-07-19,2770.5,2778.5,2747,2769,344800
2023-07-20,2773.5,2787,2757,2766.5,447200
2023-07-21,2775.5,2783.5,2754,2776.5,346300
2023-07-24,2791.5,2816,2788.5,2800.5,321100
2023-07-25,2801,2813.5,2795.5,2811,304300
2023-07-26,2820.5,2822,2784,2817.5,378300
2023-07-27,2817.5,2819.5,2788,2811,413700
2023-07-28,2768,2823.5,2760,2815,552500
2023-07-31,2840,2858,2833,2840.5,563400
2023-08-01,2844,2870,2838.5,2864,689800
2023-08-02,2856,2922,2845.5,2877.5,735800
2023-08-03,2868.5,2880.5,2827.5,2828.5,482100
2023-08-04,2812,2834,2790,2829.5,365100
2023-08-07,2819.5,2869,2798,2837.5,439100
2023-08-08,3100,3133,3015,3093,1019900
2023-08-09,3100,3106,3058,3095,741100
2023-08-10,3065,3132,3065,3121,802400
2023-08-14,3111,3156,3100,3110,430500
2023-08-15,3110,3149,3072,3134,402600
2023-08-16,3100,3146,3097,3123,396500
2023-08-17,3100,3136,3076,3089,428300
2023-08-18,3065,3083,3048,3055,262700
2023-08-21,3077,3091,3044,3047,421100
2023-08-22,3030,3031,3007,3024,565200
2023-08-23,3023,3054,2999.5,3051,494100
2023-08-24,3032,3084,3030,3084,337400
2023-08-25,3041,3068,3016,3022,427500
2023-08-28,3050,3077,3042,3075,278900
2023-08-29,3085,3098,3064,3073,378300
2023-08-30,3074,3088,3063,3071,339400
2023-08-31,3068,3113,3065,3103,523600
2023-09-01,3098,3134,3084,3134,605100
2023-09-04,3130,3133,3096,3127,494800
2023-09-05,3128,3133,3071,3091,625100
2023-09-06,3108,3128,3101,3103,321300
2023-09-07,3108,3152,3108,3125,442400
2023-09-08,3184,3193,3114,3150,1126900
2023-09-11,3153,3205,3147,3164,553000
2023-09-12,3182,3205,3166,3190,343400
2023-09-13,3192,3214,3174,3180,369100
2023-09-14,3188,3228,3185,3216,379700
2023-09-15,3250,3294,3236,3275,677600
2023-09-19,3274,3287,3251,3265,355600
2023-09-20,3250,3269,3229,3238,355100
2023-09-21,3240,3268,3205,3210,419500
2023-09-22,3195,3201,3167,3189,325100
2023-09-25,3205,3234,3189,3209,345900
2023-09-26,3198,3217,3187,3205,260900
2023-09-27,3198,3218,3169,3218,396600
2023-09-28,3154,3171,3115,3136,610300
2023-09-29,3130,3140,3093,3126,932800
2023-10-02,3139,3170,3098,3098,435500
2023-10-03,3100,3103,3028,3038,536700
2023-10-04,2988,3016,2951,2953,510100
2023-10-05,2972,3031,2968,3025,404600
2023-10-06,3005,3074,3000,3047,305600
2023-10-10,3101,3132,3060,3118,388700
2023-10-11,3096,3114,3081,3099,416900
2023-10-12,3122,3128,3102,3110,438900
2023-10-13,3078,3101,3075,3089,449700
2023-10-16,3072,3080,3042,3055,337000
2023-10-17,3068,3084,3034,3055,241200
2023-10-18,3069,3073,3030,3060,331000
2023-10-19,3025,3056,3015,3030,304600
2023-10-20,3034,3045,3021,3033,328900
2023-10-23,3033,3053,3025,3045,243800
2023-10-24,3072,3072,3008,3049,383400
2023-10-25,3064,3078,3028,3037,344200
2023-10-26,3012,3054,3011,3036,343900
2023-10-27,3020,3082,3019,3070,357800
2023-10-30,3063,3072,2996,3031,334300
2023-10-31,3023,3094,3016,3094,386600
2023-11-01,3125,3150,3115,3145,357400
2023-11-02,3179,3196,3105,3106,354600
2023-11-06,3150,3152,3070,3073,426000
2023-11-07,3069,3107,3030,3038,390000
2023-11-08,3059,3069,2980,3007,352700
2023-11-09,3015,3044,2999.5,3026,362600
2023-11-10,3096,3336,3061,3309,1394100
2023-11-13,3247,3278,3213,3250,772700
2023-11-14,3251,3258,3210,3222,474800
2023-11-15,3204,3219,3150,3193,680600
2023-11-16,3123,3156,3108,3145,584700
2023-11-17,3200,3220,3153,3202,361200
2023-11-20,3190,3221,3160,3184,335300
2023-11-21,3140,3152,3103,3137,461100
2023-11-22,3130,3180,3126,3177,246100
2023-11-24,3189,3197,3167,3181,268700
2023-11-27,3278,3285,3194,3225,566800
2023-11-28,3230,3242,3212,3217,364600
2023-11-29,3200,3215,3161,3207,309000
2023-11-30,3187,3215,3178,3207,421900
2023-12-01,3250,3262,3228,3241,400900
2023-12-04,3216,3260,3192,3243,275200
2023-12-05,3232,3249,3217,3228,528300
2023-12-06,3214,3274,3198,3274,537000
2023-12-07,3230,3241,3197,3212,418600
2023-12-08,3176,3190,3133,3168,665200
2023-12-11,3204,3226,3178,3218,352500
2023-12-12,3225,3238,3197,3202,336900
2023-12-13,3202,3224,3154,3154,348100
2023-12-14,3130,3146,3079,3126,499700
2023-12-15,3126,3126,3079,3102,635200
2023-12-18,3053,3071,3020,3065,373700
2023-12-19,3071,3089,3046,3080,306200
2023-12-20,3085,3130,3083,3108,400100
2023-12-21,3124,3140,3074,3077,436500
2023-12-22,3079,3119,3079,3108,284100
2023-12-25,3117,3122,3096,3098,137100
2023-12-26,3110,3114,3085,3105,192400
2023-12-27,3126,3147,3115,3127,392900
2023-12-28,3090,3111,3084,3096,183800
2023-12-29,3090,3125,3089,3110,314400
2024-01-04,3150,3176,3122,3176,618400
2024-01-05,3190,3205,3153,3153,460100
2024-01-09,3180,3215,3170,3189,349600
2024-01-10,3194,3244,3182,3232,412100
2024-01-11,3276,3286,3252,3271,439200
2024-01-12,3393,3393,3266,3287,819800
2024-01-15,3270,3326,3268,3308,351200
2024-01-16,3308,3310,3260,3269,327300
2024-01-17,3290,3326,3253,3253,316800
2024-01-18,3250,3261,3231,3238,254100
2024-01-19,3226,3256,3220,3250,344900
2024-01-22,3281,3299,3246,3295,363900
2024-01-23,3296,3322,3284,3295,366800
2024-01-24,3290,3292,3245,3256,364900
2024-01-25,3251,3258,3226,3228,307600
2024-01-26,3208,3228,3186,3205,449800
2024-01-29,3190,3216,3186,3201,468100
2024-01-30,3191,3201,3179,3195,359700
2024-01-31,3178,3239,3139,3236,907700
2024-02-01,3204,3217,3170,3208,480800
2024-02-02,3219,3231,3191,3191,289800
2024-02-05,3204,3241,3201,3231,345400
2024-02-06,3204,3215,3190,3197,314400
2024-02-07,3199,3221,3190,3199,268900
2024-02-08,3175,3197,3108,3176,749700
2024-02-09,3176,3227,3118,3118,925700
2024-02-13,3130,3225,3106,3197,710700
2024-02-14,3217,3233,3147,3170,518900
2024-02-15,3204,3229,3165,3214,435100
2024-02-16,3230,3356,3230,3298,950400
2024-02-19,3320,3359,3303,3339,354500
2024-02-20,3339,3369,3315,3321,449200
2024-02-21,3346,3354,3310,3336,495400
2024-02-22,3328,3371,3305,3362,510400
2024-02-26,3380,3409,3349,3366,483200
2024-02-27,3345,3389,3327,3358,483000
2024-02-28,3364,3378,3312,3337,502700
2024-02-29,3330,3338,3290,3306,626900
2024-03-01,3316,3410,3316,3390,503900
2024-03-04,3375,3430,3364,3411,555600
2024-03-05,3419,3435,3368,3380,598200
2024-03-06,3405,3469,3388,3446,709300
2024-03-07,3487,3514,3454,3477,635700
2024-03-08,3489,3540,3456,3512,878400
2024-03-11,3526,3547,3434,3461,540700
2024-03-12,3446,3466,3384,3435,481800
2024-03-13,3428,3438,3357,3396,450200
2024-03-14,3460,3460,3386,3429,372000
2024-03-15,3391,3460,3390,3455,453200
2024-03-18,3496,3496,3463,3477,470200
2024-03-19,3466,3503,3434,3502,380700
2024-03-21,3512,3552,3495,3552,464500
2024-03-22,3650,3674,3610,3660,690300
2024-03-25,3644,3668,3620,3631,455500
2024-03-26,3603,3630,3589,3609,399200
2024-03-27,3630,3665,3629,3639,485500
2024-03-28,3549,3570,3519,3534,378700
2024-03-29,3544,3564,3521,3548,768400
2024-04-01,3591,3600,3498,3501,358100
2024-04-02,3500,3525,3474,3482,341700
2024-04-03,3456,3470,3435,3444,430100
2024-04-04,3460,3488,3437,3445,631300
2024-04-05,3411,3479,3399,3463,349100
2024-04-08,3463,3530,3459,3529,247300
2024-04-09,3529,3557,3508,3539,234600
2024-04-10,3533,3566,3523,3555,334900
2024-04-11,3500,3560,3484,3555,518600
2024-04-12,3590,3658,3577,3607,732900
2024-04-15,3560,3628,3531,3621,386300
2024-04-16,3581,3627,3555,3621,452300
2024-04-17,3615,3615,3460,3551,599200
2024-04-18,3570,3598,3519,3595,398700
2024-04-19,3596,3603,3526,3577,506700
2024-04-22,3647,3697,3632,3687,561000
2024-04-23,3705,3778,3680,3735,567900
2024-04-24,3748,3769,3715,3769,532600
2024-04-25,3743,3743,3681,3706,335900
2024-04-26,3692,3772,3688,3750,435400
2024-04-30,3796,3796,3668,3690,464600
2024-05-01,3668,3697,3625,3669,335200
2024-05-02,3629,3675,3614,3664,257900
2024-05-07,3665,3676,3624,3653,329100
2024-05-08,3661,3661,3588,3643,319900
2024-05-09,3650,3677,3623,3655,266100
2024-05-10,3670,3716,3561,3588,628400
2024-05-13,3249,3378,3221,3378,1051100
2024-05-14,3328,3347,3176,3196,801400
2024-05-15,3179,3207,3143,3181,624900
2024-05-16,3187,3198,3116,3171,410600
2024-05-17,3133,3159,3102,3112,475500
2024-05-20,3142,3192,3133,3165,511500
2024-05-21,3199,3233,3192,3196,593600
2024-05-22,3200,3215,3173,3188,506300
2024-05-23,3175,3184,3134,3168,355500
2024-05-24,3142,3172,3139,3167,349000
2024-05-27,3167,3185,3144,3181,254000
2024-05-28,3183,3198,3164,3168,303500
2024-05-29,3123,3174,3113,3116,497500
2024-05-30,3095,3125,3078,3122,544900
2024-05-31,3155,3165,3130,3148,484500
2024-06-03,3166,3204,3165,3173,353400
2024-06-04,3123,3136,3108,3136,534900
2024-06-05,3099,3107,3073,3078,444300
2024-06-06,3082,3108,3051,3053,647200
2024-06-07,3053,3055,3026,3044,318100
2024-06-10,3053,3083,3052,3072,285300
2024-06-11,3081,3126,3081,3097,366800
2024-06-12,3082,3093,3071,3078,269300
2024-06-13,3104,3107,3056,3071,411100
2024-06-14,3100,3110,3069,3078,1023700
2024-06-17,3082,3097,3042,3087,513400
2024-06-18,3100,3129,3100,3129,493600
2024-06-19,3100,3129,3100,3127,374600
2024-06-20,3115,3142,3098,3126,501100
2024-06-21,3095,3130,3075,3079,837600
2024-06-24,3080,3096,3044,3096,521800
2024-06-25,3090,3117,3067,3112,358600
2024-06-26,3110,3138,3099,3103,408700
2024-06-27,3080,3122,3074,3117,616800
2024-06-28,3116,3120,3079,3091,517200
2024-07-01,3130,3156,3116,3131,582200
2024-07-02,3106,3200,3106,3162,702100
2024-07-03,3173,3244,3171,3232,714100
2024-07-04,3232,3275,3221,3238,550300
2024-07-05,3269,3269,3220,3222,519100
2024-07-08,3211,3217,3167,3189,523500
2024-07-09,3184,3213,3169,3187,509900
2024-07-10,3179,3198,3176,3189,453700
2024-07-11,3230,3256,3203,3244,459600
2024-07-12,3239,3272,3237,3237,873900
2024-07-16,3237,3269,3237,3255,271500
2024-07-17,3283,3293,3258,3258,397400
2024-07-18,3272,3299,3264,3269,390300
2024-07-19,3269,3276,3246,3250,293600
2024-07-22,3248,3259,3241,3258,226100
2024-07-23,3250,3263,3242,3245,192500
2024-07-24,3227,3245,3200,3210,242600
2024-07-25,3180,3217,3170,3200,579800
2024-07-26,3219,3239,3166,3184,501300
2024-07-29,3212,3242,3197,3197,322300
2024-07-30,3211,3223,3188,3223,313000
2024-07-31,3222,3264,3201,3257,484800
2024-08-01,3230,3232,3139,3168,822700
2024-08-02,3049,3093,3016,3024,770700
2024-08-05,2911.5,2920.5,2595.5,2659,1209700
2024-08-06,2809,3013,2776,2892.5,788100
2024-08-07,2792.5,3005,2784.5,2920.5,635500
2024-08-08,2870.5,2969,2856,2916.5,602300
2024-08-09,2908,2997,2901,2987.5,1126600
2024-08-13,3014,3082,3013,3063,723100
2024-08-14,3015,3039,2941,3028,522600
2024-08-15,3025,3042,2996,3029,361300
2024-08-16,3042,3086,3016,3053,687200
2024-08-19,3053,3066,3007,3024,400200
2024-08-20,3045,3116,3031,3094,364500
2024-08-21,3079,3109,3075,3089,265900
2024-08-22,3106,3106,3066,3099,310400
2024-08-23,3134,3172,3130,3152,304700
2024-08-26,3150,3180,3129,3174,230900
2024-08-27,3210,3236,3186,3227,250700
2024-08-28,3225,3231,3183,3192,197200
2024-08-29,3228,3231,3175,3214,268100
2024-08-30,3223,3231,3195,3206,309800
2024-09-02,3235,3237,3195,3219,269000
2024-09-03,3219,3243,3215,3215,197500
2024-09-04,3097,3187,3096,3145,489900
2024-09-05,3080,3198,3074,3178,309700
2024-09-06,3230,3234,3190,3201,296600
2024-09-09,3167,3197,3136,3190,231700
2024-09-10,3190,3247,3177,3212,442500
2024-09-11,3204,3211,3147,3181,417300
2024-09-12,3251,3262,3206,3227,431300
2024-09-13,3236,3236,3181,3185,564600
2024-09-17,3193,3201,3102,3125,474000
2024-09-18,3158,3190,3128,3156,327500
2024-09-19,3202,3221,3170,3188,339400
2024-09-20,3235,3236,3165,3169,443500
2024-09-24,3217,3241,3188,3188,433900
2024-09-25,3161,3176,3132,3172,368000
2024-09-26,3199,3250,3173,3239,470900
2024-09-27,3229,3238,3182,3229,492900
2024-09-30,3076,3167,3076,3125,622700
2024-10-01,3143,3151,3106,3125,319300
2024-10-02,3118,3148,3099,3118,322600
2024-10-03,3184,3193,3114,3116,273300
2024-10-04,3113,3137,3110,3134,282700
2024-10-07,3190,3196,3141,3147,353900
2024-10-08,3138,3171,3120,3135,359400
2024-10-09,3140,3163,3109,3115,359800
2024-10-10,3137,3138,3119,3122,228300
2024-10-11,3120,3137,3088,3128,544400
2024-10-15,3131,3178,3112,3156,374500
2024-10-16,3141,3181,3122,3156,398400
2024-10-17,3185,3186,3139,3144,277100
2024-10-18,3162,3177,3150,3155,265900
2024-10-21,3145,3161,3109,3109,210700
2024-10-22,3102,3107,3042,3090,260400
2024-10-23,3062,3087,3057,3080,236900
2024-10-24,3080,3087,3043,3070,416700
2024-10-25,3062,3078,3048,3063,212000
2024-10-28,3055,3101,3044,3080,241300
2024-10-29,3077,3120,3068,3113,275100
2024-10-30,3129,3216,3123,3206,1334500
2024-10-31,3224,3235,3172,3214,420700
2024-11-01,3162,3173,3103,3121,406500
2024-11-05,3132,3150,3084,3118,281800
2024-11-06,3155,3229,3132,3149,336400
2024-11-07,3199,3261,3182,3261,588900
2024-11-08,3285,3299,3210,3244,597100
2024-11-11,3123,3233,3122,3172,606300
2024-11-12,3194,3215,3166,3171,563300
2024-11-13,3123,3169,3120,3126,483200
2024-11-14,3116,3222,3110,3218,375300
2024-11-15,3232,3305,3218,3259,697700
2024-11-18,3259,3317,3229,3301,426700
2024-11-19,3301,3304,3238,3281,406800
2024-11-20,3280,3322,3277,3303,372700
2024-11-21,3305,3347,3304,3327,537700
2024-11-22,3350,3366,3317,3337,413000
2024-11-25,3378,3383,3285,3285,574000
2024-11-26,3288,3302,3266,3296,336400
2024-11-27,3299,3300,3224,3252,318400
2024-11-28,3271,3291,3252,3279,279900
2024-11-29,3251,3286,3251,3263,540400
2024-12-02,3263,3302,3249,3296,372800
2024-12-03,3239,3315,3236,3306,540300
2024-12-04,3302,3309,3245,3250,381500
2024-12-05,3266,3292,3254,3273,274400
2024-12-06,3273,3293,3264,3293,189000
2024-12-09,3300,3349,3297,3325,337200
2024-12-10,3345,3352,3261,3280,412500
2024-12-11,3301,3314,3250,3283,372800
2024-12-12,3305,3310,3267,3285,498200
2024-12-13,3285,3320,3240,3258,605300
2024-12-16,3258,3294,3253,3290,261200
2024-12-17,3270,3286,3245,3270,304600
2024-12-18,3247,3257,3215,3218,415600
2024-12-19,3190,3253,3186,3240,267300
2024-12-20,3264,3267,3235,3240,386300
2024-12-23,3245,3255,3236,3244,259600
2024-12-24,3234,3264,3229,3242,187800
2024-12-25,3234,3246,3176,3189,383800
2024-12-26,3194,3225,3178,3225,312600
2024-12-27,3240,3281,3228,3266,481100
2024-12-30,3284,3289,3230,3240,434300
2025-01-06,3240,3251,3180,3196,529800
2025-01-07,3209,3228,3191,3200,336400
2025-01-08,3200,3233,3191,3222,310000
2025-01-09,3216,3229,3187,3208,392200
2025-01-10,3222,3268,3217,3223,636000
2025-01-14,3200,3220,3163,3180,438500
2025-01-15,3192,3196,3120,3128,402200
2025-01-16,3115,3140,3102,3129,323800
2025-01-17,3126,3156,3115,3144,271000
2025-01-20,3137,3167,3137,3159,236600
2025-01-21,3180,3182,3137,3160,229000
2025-01-22,3130,3185,3130,3172,263600
2025-01-23,3147,3198,3144,3168,290600
2025-01-24,3187,3233,3177,3196,341700
2025-01-27,3259,3269,3212,3218,363300
2025-01-28,3222,3232,3164,3184,475200
2025-01-29,3179,3208,3166,3208,261300
2025-01-30,3203,3216,3169,3216,343800
2025-01-31,3216,3241,3196,3229,297100
2025-02-03,3197,3229,3178,3192,341900
2025-02-04,3223,3236,3126,3153,348600
2025-02-05,3166,3186,3160,3186,254400
2025-02-06,3190,3226,3183,3214,180700
2025-02-07,3214,3218,3172,3187,325500
2025-02-10,3262,3340,3262,3318,490800
2025-02-12,3371,3395,3311,3315,410000
2025-02-13,3358,3362,3317,3327,284100
2025-02-14,3263,3303,3252,3286,476700
2025-02-17,3307,3307,3273,3293,214300
2025-02-18,3281,3304,3264,3298,186800
2025-02-19,3283,3304,3273,3279,206000
2025-02-20,3246,3250,3163,3213,565200
2025-02-21,3199,3199,3157,3167,346700
2025-02-25,3150,3176,3134,3176,372400
2025-02-26,3210,3219,3151,3186,410100
2025-02-27,3205,3228,3174,3224,384600
2025-02-28,3224,3224,3139,3180,572600
2025-03-03,3200,3256,3187,3230,459900
2025-03-04,3204,3235,3184,3219,368500
2025-03-05,3175,3239,3170,3226,401200
2025-03-06,3209,3221,3186,3213,435600
2025-03-07,3200,3253,3186,3242,606100
2025-03-10,3281,3293,3237,3250,397700
2025-03-11,3188,3222,3182,3208,472300
2025-03-12,3220,3232,3206,3231,462400
2025-03-13,3244,3263,3207,3220,484200
2025-03-14,3216,3255,3211,3227,711300
2025-03-17,3254,3265,3226,3241,331600
2025-03-18,3259,3279,3242,3256,361400
2025-03-19,3284,3353,3278,3306,593800
2025-03-21,3308,3339,3297,3300,543800
2025-03-24,3300,3300,3260,3267,289400
2025-03-25,3258,3291,3252,3291,397400
2025-03-26,3297,3310,3284,3288,473100
2025-03-27,3300,3306,3273,3300,442500
2025-03-28,3245,3263,3222,3246,499000
2025-03-31,3180,3184,3150,3175,649500
2025-04-01,3197,3208,3156,3164,354300
2025-04-02,3179,3191,3138,3138,413500
2025-04-03,3068,3127,3056,3114,586400
2025-04-04,3073,3127,3061,3101,595700
2025-04-07,2970.5,2988,2850,2935.5,720400
2025-04-08,3010,3027,2965,2991,468000
2025-04-09,2960,2998.5,2943,2960,526100
2025-04-10,3100,3115,3026,3108,575300
2025-04-11,2990.5,3078,2990.5,3065,602200
2025-04-14,3080,3094,3058,3067,286400
2025-04-15,3082,3086,3044,3044,194000
2025-04-16,3060,3074,3052,3056,193300
2025-04-17,3097,3103,3059,3068,229400
2025-04-18,3056,3122,3053,3113,134300
2025-04-21,3104,3116,3085,3095,233500
2025-04-22,3068,3112,3053,3105,285400
2025-04-23,3160,3166,3126,3153,339800
2025-04-24,3155,3168,3121,3121,232500
2025-04-25,3143,3179,3131,3148,296900
2025-04-28,3123,3185,3123,3180,385100
2025-04-30,3190,3190,3156,3167,346200
2025-05-01,3167,3201,3154,3188,365700
2025-05-02,3177,3214,3171,3211,422800
2025-05-07,3207,3262,3207,3236,355900
2025-05-08,3217,3265,3206,3265,336800
2025-05-09,3360,3371,3279,3327,1172800
2025-05-12,3365,3378,3282,3315,674300
2025-05-13,3309,3309,3253,3263,607200
2025-05-14,3279,3313,3255,3286,408300
2025-05-15,3280,3295,3256,3276,414500
2025-05-16,3283,3299,3266,3280,452200
2025-05-19,3280,3314,3273,3314,408400
2025-05-20,3311,3322,3276,3286,413900
2025-05-21,3307,3325,3296,3301,398800
2025-05-22,3280,3308,3256,3275,483500
2025-05-23,3317,3317,3279,3293,489400
2025-05-26,3320,3343,3312,3329,361400
2025-05-27,3329,3333,3298,3304,467000
2025-05-28,3317,3323,3286,3320,515300
2025-05-29,3321,3343,3315,3335,391200
2025-05-30,3304,3330,3300,3320,502100
2025-06-02,3319,3320,3281,3310,567000
2025-06-03,3309,3310,3285,3290,304800
2025-06-04,3285,3293,3251,3251,422000
2025-06-05,3225,3254,3219,3246,517700
2025-06-06,3245,3287,3243,3284,421300
2025-06-09,3290,3307,3283,3283,343100
2025-06-10,3315,3345,3302,3308,463000
2025-06-11,3320,3325,3287,3303,494800
2025-06-12,3290,3320,3278,3292,492900
2025-06-13,3309,3309,3263,3275,783900
2025-06-16,3297,3302,3262,3277,483400
2025-06-17,3265,3293,3265,3276,377400
2025-06-18,3270,3292,3253,3275,482100
2025-06-19,3272,3318,3256,3310,578500
2025-06-20,3310,3337,3299,3304,1039500
2025-06-23,3295,3353,3288,3311,545500
2025-06-24,3326,3331,3300,3310,551500
2025-06-25,3296,3310,3269,3273,485800
2025-06-26,3262,3290,3260,3264,443000
2025-06-27,3285,3319,3278,3307,501800
2025-06-30,3333,3341,3320,3338,513500
2025-07-01,3338,3344,3307,3311,400200
2025-07-02,3293,3335,3293,3335,396900
2025-07-03,3315,3325,3269,3279,744800
2025-07-04,3280,3312,3278,3308,444200
2025-07-07,3318,3330,3305,3310,277100
2025-07-08,3289,3314,3278,3305,624700
2025-07-09,3375,3449,3375,3437,873000
2025-07-10,3422,3430,3396,3407,683700
2025-07-11,3420,3437,3399,3399,655800
2025-07-14,3390,3421,3378,3421,374300
2025-07-15,3415,3435,3397,3421,483600
2025-07-16,3397,3458,3383,3444,483500
2025-07-17,3432,3479,3432,3461,354700
2025-07-18,3500,3500,3423,3424,362800
2025-07-22,3414,3447,3406,3431,327200
2025-07-23,3447,3476,3438,3456,503400
2025-07-24,3495,3495,3456,3464,442900
2025-07-25,3500,3500,3448,3462,378900
2025-07-28,3466,3480,3429,3430,562900
2025-07-29,3406,3447,3395,3423,501900
2025-07-30,3413,3442,3411,3441,510300
2025-07-31,3450,3475,3440,3471,879200
2025-08-01,3465,3581,3451,3555,792500
2025-08-04,3500,3524,3482,3522,548000
2025-08-05,3522,3541,3504,3540,496900
2025-08-06,3554,3612,3535,3596,570800
2025-08-07,3607,3688,3552,3579,870900
2025-08-08,3649,3649,3572,3638,1047400
2025-08-12,3639,3714,3603,3691,717700
2025-08-13,3690,3730,3656,3697,712700
2025-08-14,3669,3684,3625,3649,472700
2025-08-15,3650,3662,3634,3656,640300
2025-08-18,3640,3693,3635,3671,474700
2025-08-19,3666,3694,3660,3694,419000
2025-08-20,3727,3740,3684,3705,603200
2025-08-21,3703,3703,3666,3676,364100
2025-08-22,3652,3706,3648,3706,368300
2025-08-25,3700,3725,3635,3644,394100
2025-08-26,3662,3662,3598,3625,464200
2025-08-27,3639,3686,3633,3670,344600
2025-08-28,3674,3704,3658,3692,490000
2025-08-29,3692,3715,3680,3713,435100
2025-09-01,3670,3718,3660,3710,432200
2025-09-02,3728,3734,3692,3731,419500
2025-09-03,3730,3730,3698,3730,477600
2025-09-04,3741,3750,3717,3748,378900
2025-09-05,3740,3743,3699,3720,443800
2025-09-08,3742,3752,3720,3749,502600
2025-09-09,3750,3795,3737,3758,398500
2025-09-10,3782,3782,3743,3770,493500
2025-09-11,3758,3791,3751,3775,558200
2025-09-12,3836,3836,3765,3787,698700
2025-09-16,3783,3787,3748,3752,410700
2025-09-17,3732,3753,3712,3736,505800
2025-09-18,3745,3750,3697,3741,358600
2025-09-19,3778,3799,3667,3667,1772100
2025-09-22,3710,3719,3691,3702,505600
2025-09-24,3759,3760,3678,3693,461300
2025-09-25,3724,3742,3710,3736,472700
2025-09-26,3772,3788,3734,3782,489200
2025-09-29,3722,3750,3691,3705,460100
2025-09-30,3658,3692,3651,3691,414600
2025-10-01,3682,3703,3659,3688,514900
2025-10-02,3660,3684,3613,3621,402700
2025-10-03,3600,3669,3599,3657,306900
2025-10-06,3781,3817,3748,3788,687800
2025-10-07,3788,3819,3776,3805,592700
2025-10-08,3815,3830,3770,3770,533500
2025-10-09,3770,3796,3754,3789,476300
2025-10-10,3798,3820,3734,3749,666100
2025-10-14,3668,3720,3661,3696,580000
2025-10-15,3739,3780,3718,3764,386800
2025-10-16,3780,3803,3744,3755,327700
2025-10-17,3703,3768,3703,3739,417300
2025-10-20,3803,3803,3758,3785,348300
2025-10-21,3814,3823,3789,3791,408500
2025-10-22,3812,3878,3811,3873,335900
2025-10-23,3865,3900,3845,3900,287300
2025-10-24,3905,3915,3878,3904,296400
2025-10-27,3951,3960,3917,3942,295600
2025-10-28,3938,3938,3811,3827,351100
2025-10-29,3867,3867,3807,3809,451100
2025-10-30,3800,3886,3799,3874,506900
2025-10-31,3878,3929,3878,3893,387500
2025-11-04,3890,3980,3889,3964,627700
2025-11-05,4005,4063,3966,4051,1270600
2025-11-06,4047,4130,4034,4062,638800
2025-11-07,4099,4210,4052,4075,887400
2025-11-10,4088,4124,4016,4030,665000
2025-11-11,4015,4066,3998,4056,580900
2025-11-12,4126,4131,4015,4027,435100
2025-11-13,4059,4140,4059,4107,381600
2025-11-14,4131,4135,4065,4082,495400
2025-11-17,4098,4125,4090,4096,367200
2025-11-18,4065,4105,4045,4045,428600
2025-11-19,4090,4121,4005,4074,514100
2025-11-20,4097,4180,4093,4114,470900
2025-11-21,4127,4234,4116,4232,549900
2025-11-25,4244,4258,4193,4214,437800
2025-11-26,4214,4275,4214,4258,369800
2025-11-27,4275,4297,4258,4285,325400
2025-11-28,4294,4326,4269,4304,247000
2025-12-01,4292,4309,4204,4204,432200
2025-12-02,4200,4222,4178,4203,338600
2025-12-03,4180,4229,4170,4195,305800
2025-12-04,4181,4212,4163,4197,305400