Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2005-03-22,66.644,66.644,65.4992,66.0686,132352
2005-03-23,66.0686,66.1669,65.4992,65.7879,69319.8
2005-03-24,66.2649,66.5458,65.4992,66.4486,43069
2005-03-25,66.1669,66.5458,65.2143,65.3116,111340
2005-03-28,66.1669,66.1669,65.4992,66.0686,17848.6
2005-03-29,65.5957,66.644,65.5957,66.5458,39909
2005-03-30,66.5458,66.5458,65.6905,66.4486,30455.3
2005-03-31,66.4486,66.644,66.4486,66.4486,91375.4
2005-04-01,66.644,66.644,66.4486,66.4486,11554.8
2005-04-04,66.644,66.644,66.4486,66.4486,10505.5
2005-04-05,66.4486,66.4486,66.353,66.4486,13642.8
2005-04-06,66.2649,66.2649,64.9332,66.2649,14704.1
2005-04-07,65.2143,65.2143,64.7418,64.7418,45166.6
2005-04-08,65.4992,65.8826,65.2143,65.2143,18905.1
2005-04-11,65.6905,65.9791,65.2143,65.2143,14704.1
2005-04-12,66.0686,66.0686,65.4992,65.4992,12600.6
2005-04-13,65.5957,65.5957,64.7418,64.7418,15751.1
2005-04-14,65.4992,65.4992,64.4561,65.2143,5245.61
2005-04-15,64.3545,65.2143,64.3545,64.3545,13642.8
2005-04-18,63.6008,63.6008,60.9281,61.9812,37813.9
2005-04-19,61.2191,61.8859,61.2191,61.5938,53569.8
2005-04-20,61.8859,62.8352,61.8859,62.8352,23110.9
2005-04-21,62.3588,62.5542,60.9281,62.5542,30455.3
2005-04-22,62.5542,62.8352,62.5542,62.648,19960.5
2005-04-25,63.6008,63.6008,62.9299,63.6008,28354.2
2005-04-26,63.6008,63.6008,63.2182,63.4096,7347.9
2005-04-27,63.3081,63.3081,62.8352,62.8352,9457.36
2005-04-28,62.0692,63.6008,62.0692,63.3081,23110.9
2005-05-02,63.3081,63.3081,62.8352,63.2182,21012.2
2005-05-06,62.8352,63.3081,62.5542,63.3081,38862.1
2005-05-09,63.2182,63.3081,62.9299,63.3081,7347.9
2005-05-10,63.3081,63.3081,62.1634,62.3588,16802.8
2005-05-11,62.648,62.648,62.5542,62.5542,32568.3
2005-05-12,62.648,62.648,62.648,62.648,11554.8
2005-05-13,62.648,63.3081,62.5542,63.121,45166.6
2005-05-16,62.9299,63.0229,62.8352,62.8352,10505.5
2005-05-17,62.8352,62.8352,62.2616,62.2616,11554.8
2005-05-18,62.1634,62.5542,62.0692,62.5542,16802.8
2005-05-19,66.644,66.644,64.0746,64.1667,122894
2005-05-20,64.1667,65.2143,63.9755,63.9755,58822.6
2005-05-23,63.9755,64.8309,63.9755,63.9755,32568.3
2005-05-24,63.9755,64.0746,63.9755,64.0746,23110.9
2005-05-25,65.0222,65.0222,64.6431,64.6431,26266.2
2005-05-26,65.2143,65.5957,64.6431,65.5957,90324.9
2005-05-27,65.6905,66.644,65.6905,65.7879,48321.8
2005-05-30,65.6905,66.644,65.6905,66.1669,47260.5
2005-05-31,65.6905,66.1669,65.5957,66.1669,67227
2005-06-01,63.8865,65.5957,63.7878,65.5957,27315.5
2005-06-02,64.4561,65.4992,64.4561,65.4992,15751.1
2005-06-03,65.1203,65.4992,63.4096,65.4992,55663.8
2005-06-06,65.2143,65.2143,63.6905,63.6905,19960.5
2005-06-07,63.3081,65.3116,63.3081,65.2143,9457.36
2005-06-08,65.4992,65.8826,65.4044,65.6905,113437
2005-06-09,66.644,67.1154,65.7879,67.0231,176463
2005-06-10,66.7411,68.4564,66.644,68.4564,248939
2005-06-13,68.3505,69.311,68.3505,69.1196,191166
2005-06-14,69.4987,71.1239,69.4987,71.0249,228981
2005-06-15,71.0249,71.974,69.9741,71.974,163855
2005-06-16,71.974,72.5409,71.3964,72.5409,154407
2005-06-17,72.2634,72.3657,70.9242,72.3657,85073.3
2005-06-20,69.4987,71.3964,69.4987,70.4556,59871.9
2005-06-21,70.4556,70.5453,69.4987,70.5453,53569.8
2005-06-22,70.9242,70.9242,69.4987,70.8335,22059.2
2005-06-23,70.9242,73.1155,70.2601,70.2601,157556
2005-06-24,71.2136,71.3964,70.3549,71.3964,45166.6
2005-06-27,69.7836,71.3964,69.7836,71.2136,103991
2005-06-28,69.4987,70.9242,69.4987,70.6382,18905.1
2005-06-29,69.9741,70.6382,69.8769,70.3549,30455.3
2005-06-30,70.4556,70.4556,69.7836,69.7836,95580
2005-07-01,69.4987,69.4987,67.1154,67.9799,159661
2005-07-04,67.9799,68.2611,67.9799,68.2611,76683.2
2005-07-05,68.2611,68.4564,68.2611,68.3505,106090
2005-07-06,69.311,70.4556,69.311,70.2601,167002
2005-07-07,69.6866,69.9741,69.4987,69.8769,48321.8
2005-07-08,69.1196,69.1196,69.1196,69.1196,4201.01
2005-07-11,69.0214,69.0214,68.1653,69.0214,51465.1
2005-07-12,69.0214,69.0214,67.9799,68.5495,103991
2005-07-13,67.5933,68.1653,67.4089,68.1653,48321.8
2005-07-14,67.6906,68.1653,67.1154,67.5933,28354.2
2005-07-15,67.4089,67.4089,66.9324,67.0231,53569.8
2005-07-19,67.1154,69.4013,66.7411,69.4013,627060
2005-07-20,71.3076,71.3964,66.7411,68.2611,1393844
2005-07-21,67.5933,67.8817,66.1669,66.1669,299355
2005-07-22,66.4486,67.0231,66.4486,67.0231,94531.8
2005-07-25,67.4984,67.4984,66.2649,66.7411,135490
2005-07-26,66.644,66.644,65.8826,66.1669,69319.8
2005-07-27,66.0686,66.0686,64.8309,65.2143,233188
2005-07-28,65.0222,65.0222,63.9755,64.5491,108191
2005-07-29,63.9755,64.3545,63.7878,64.0746,174358
2005-08-01,64.0746,65.0222,64.0746,65.0222,327715
2005-08-02,66.1669,66.5458,65.9791,66.0686,97689.5
2005-08-03,66.644,69.4987,66.4486,68.5495,386528
2005-08-04,69.4987,70.4556,68.3505,69.1196,874961
2005-08-05,69.7836,69.7836,66.7411,67.9799,228981
2005-08-08,66.7411,66.7411,64.7418,66.4486,120796
2005-08-09,66.9324,68.5495,66.9324,67.9799,138651
2005-08-10,69.0214,70.2601,68.073,69.9741,350821
2005-08-11,69.8769,71.3964,69.8769,70.9242,553544
2005-08-12,72.3657,72.7365,71.4997,72.3657,732109
2005-08-15,72.5409,72.7365,71.974,72.3657,593456
2005-08-16,72.3657,72.6415,72.1671,72.5409,169106
2005-08-17,72.6415,72.6415,70.0731,71.1239,275196
2005-08-18,71.3964,72.5409,71.3076,72.0682,253134
2005-08-19,71.1239,71.1239,69.0214,69.9741,298298
2005-08-22,70.3549,71.3964,70.3549,71.3964,207968
2005-08-23,70.9242,71.1239,69.9741,70.2601,321419
2005-08-24,70.4556,70.4556,69.4987,69.9741,66174.1
2005-08-25,69.9741,69.9741,69.1196,69.4987,126046
2005-08-26,69.4987,69.4987,67.7878,68.073,153348
2005-08-29,67.5933,68.5495,67.1154,68.5495,177512
2005-08-30,68.5495,69.4013,68.5495,68.6397,147050
2005-08-31,68.9317,69.4987,68.7364,68.9317,195373
2005-09-01,69.5959,69.9741,69.4013,69.9741,196422
2005-09-02,69.9741,69.9741,68.4564,69.4987,60917.7
2005-09-05,69.4987,69.4987,67.3074,69.4987,132352
2005-09-06,69.6866,69.6866,68.8304,69.4013,103991
2005-09-07,69.4987,70.4556,69.2126,69.9741,223722
2005-09-08,79.4973,79.4973,79.4973,79.4973,846599
2005-09-09,89.0182,89.0182,88.5487,89.0182,2853848
2005-09-12,84.263,91.1139,81.2114,85.6885,2952589
2005-09-13,85.2112,85.3029,82.4567,83.4916,758364
2005-09-14,82.9206,88.5487,81.877,85.9655,913824
2005-09-15,85.0266,87.1135,82.8207,83.0128,599758
2005-09-16,82.9206,83.7852,82.0584,83.2952,384434
2005-09-20,83.3954,84.263,83.0128,83.3954,567204
2005-09-21,84.0619,87.2996,83.4916,86.4521,620767
2005-09-22,87.3999,87.3999,84.263,85.2112,1205821
2005-09-26,85.4957,85.4957,84.7244,85.4957,489471
2005-09-27,85.3029,85.4038,83.4916,85.4038,501027
2005-09-28,85.4038,85.6885,84.5317,85.6885,595559
2005-09-29,85.6885,87.9695,84.7244,87.3999,407547
2005-09-30,88.4476,88.4476,86.7281,87.2068,226882
2005-10-03,87.0142,87.5007,86.1666,87.5007,211127
2005-10-04,86.6278,90.4429,86.6278,88.716,556696
2005-10-05,90.2505,90.4429,89.0182,89.689,267840
2005-10-06,89.4882,89.9737,88.2547,89.9737,324563
2005-10-07,89.9737,91.9619,89.689,90.7274,398089
2005-10-11,91.7769,94.2507,91.0138,93.2948,382339
2005-10-12,94.7199,99.0112,94.2507,99.0112,909626
2005-10-13,96.8253,98.6205,95.205,97.9669,580850
2005-10-14,100.432,100.432,97.9669,100.432,862356
2005-10-17,102.242,102.344,97.6785,98.262,549339
2005-10-18,98.3419,98.528,95.205,96.5411,245791
2005-10-19,95.205,95.6775,93.3955,95.6775,370779
2005-10-20,94.2507,97.6785,94.2507,96.6333,165955
2005-10-21,95.205,96.1465,95.014,96.1465,47260.5
2005-10-24,96.1465,98.8212,95.3067,98.0691,89282.7
2005-10-25,98.4276,99.0112,96.1465,98.9225,165955
2005-10-26,99.3073,99.4018,96.1465,98.7287,347668
2005-10-27,98.1588,103.67,98.1588,102.344,576652
2005-10-28,102.443,102.814,100.926,101.866,114497
2005-10-31,99.208,101.395,99.208,101.395,169106
2005-11-01,102.628,104.147,102.344,104.147,214267
2005-11-02,104.723,108.541,104.723,108.541,298298
2005-11-04,109.489,112.348,108.642,112.348,565096
2005-11-07,113.674,114.059,108.541,109.489,400198
2005-11-08,109.489,109.489,106.923,107.383,266790
2005-11-09,107.96,107.96,102.344,102.344,469513
2005-11-10,102.814,107.383,102.814,107.383,159661
2005-11-11,107.87,113.397,107.87,112.447,397042
2005-11-14,113.767,117.943,113.397,117.943,723708
2005-11-15,117.011,117.011,113.767,116.432,202717
2005-11-16,116.163,117.489,113.589,117.386,447460
2005-11-17,117.489,117.489,116.163,117.489,298298
2005-11-18,130.814,131.284,124.733,126.621,1634375
2005-11-21,132.325,134.244,131.099,134.244,1306662
2005-11-22,137.196,153.282,137.196,152.325,2058729
2005-11-24,160.894,179.939,160.04,177.751,2634331
2005-11-25,188.509,199.932,181.081,188.98,1950534
2005-11-28,186.137,186.137,169.935,170.598,1454760
2005-11-29,162.037,185.642,162.037,185.074,2104941
2005-11-30,194.692,199.932,189.457,199.932,1581851
2005-12-01,198.038,238.013,193.264,238.013,2972550
2005-12-02,260.857,276.112,247.532,256.094,4876871
2005-12-05,245.149,289.429,244.68,285.611,2467318
2005-12-06,295.13,329.416,295.13,325.598,3542894
2005-12-07,322.746,359.88,288.463,295.13,4503984
2005-12-08,290.387,290.387,252.286,254.199,2666890
2005-12-09,246.583,280.849,239.918,275.616,3582810
2005-12-12,295.13,309.414,285.611,309.414,2513531
2005-12-13,314.175,327.5,296.088,309.414,3064977
2005-12-14,317.034,318.938,297.98,297.98,842393
2005-12-15,299.895,305.605,284.177,299.895,935885
2005-12-16,295.13,297.034,285.611,286.569,529390
2005-12-19,277.99,284.666,266.577,271.338,1205821
2005-12-20,263.238,284.666,254.199,284.666,1427451
2005-12-21,293.226,296.088,273.236,277.99,1033560
2005-12-22,274.19,275.145,263.708,266.577,1031460
2005-12-26,269.419,293.226,269.419,286.569,1064027
2005-12-27,287.508,289.429,278.947,285.611,689039
2005-12-28,284.666,285.158,276.112,284.177,482119
2005-12-29,283.23,287.508,281.806,285.158,435906
2005-12-30,285.611,309.414,285.611,309.414,904367
2006-01-04,323.686,337.974,316.069,337.974,1576597
2006-01-05,366.53,380.81,344.641,354.168,2800292
2006-01-06,339.879,365.583,337.974,365.583,1297204
2006-01-10,371.3,413.199,371.3,413.199,3889519
2006-01-11,403.673,440.797,402.706,415.077,3359086
2006-01-12,418.901,435.085,407.478,429.364,1213172
2006-01-13,431.276,434.129,414.137,417.954,828742
2006-01-16,416.987,420.804,394.145,416.987,921176
2006-01-17,393.199,409.381,369.38,369.38,1442156
2006-01-19,297.98,369.38,297.98,369.38,1712102
2006-01-20,394.145,397.96,323.686,357.012,1214228
2006-01-23,318.938,341.78,309.414,309.414,1310863
2006-01-24,314.175,331.315,297.98,313.218,1429547
2006-01-25,327.5,347.494,318.938,343.689,850798
2006-01-26,354.168,379.871,354.168,379.871,898067
2006-01-27,389.399,397.96,372.248,377.96,871805
2006-01-30,385.591,395.092,383.678,385.591,607118
2006-01-31,388.434,390.338,376.047,376.047,389689
2006-02-01,380.81,385.591,359.88,361.775,584012
2006-02-02,361.775,372.248,357.012,363.677,497870
2006-02-03,361.775,361.775,351.3,357.012,463211
2006-02-06,358.915,374.17,358.915,366.53,439058
2006-02-07,385.591,388.434,377.004,378.908,498922
2006-02-08,377.004,385.591,352.256,352.256,707948
2006-02-09,362.721,371.3,342.738,355.117,638618
2006-02-10,352.256,357.012,321.799,349.404,887559
2006-02-13,333.213,337.974,301.798,301.798,799326
2006-02-14,292.279,309.414,254.199,309.414,1922172
2006-02-15,294.183,304.664,273.236,289.429,983141
2006-02-16,273.236,278.459,246.104,258.005,1494678
2006-02-17,257.067,257.067,221.837,226.097,1671134
2006-02-20,203.269,208.964,188.025,188.509,2393794
2006-02-21,195.171,217.065,194.22,217.065,1779328
2006-02-22,255.156,255.156,255.156,255.156,237393
2006-02-23,281.806,293.226,267.508,293.226,2698396
2006-02-24,279.902,309.414,279.902,294.183,1755157
2006-02-27,290.387,301.798,281.806,283.709,765712
2006-02-28,284.177,287.508,266.577,270.852,486324
2006-03-01,255.631,295.13,247.532,277.99,1324513
2006-03-02,285.611,287.508,263.708,270.384,638618
2006-03-03,258.955,278.947,258.955,264.684,349776
2006-03-06,262.77,276.112,257.067,267.508,499979
2006-03-07,267.508,267.508,255.156,261.813,290948
2006-03-08,242.76,248.487,234.207,238.961,803531
2006-03-09,235.155,243.724,230.893,238.013,536741
2006-03-10,239.918,247.054,237.542,245.149,383391
2006-03-13,247.532,269.914,247.532,264.194,796188
2006-03-14,266.577,273.236,257.067,259.438,488430
2006-03-15,258.005,264.684,243.724,243.724,867597
2006-03-16,242.76,242.76,237.074,238.013,1363379
2006-03-17,237.542,238.961,236.581,238.013,1107088
2006-03-20,238.961,242.76,238.961,239.918,712154
2006-03-22,228.485,234.207,224.204,228.01,1552440
2006-03-23,231.824,232.782,224.67,224.67,1062973
2006-03-24,226.591,230.398,225.644,226.591,645984
2006-03-27,229.452,234.207,228.485,229.452,1468410
2006-03-28,231.824,236.581,229.912,235.621,575602
2006-03-29,236.581,249.435,234.684,248.001,2103894
2006-03-30,252.286,252.286,243.724,246.104,2049270
2006-03-31,247.532,247.532,242.76,244.68,664884
2006-04-03,247.532,266.577,244.195,265.622,1989393
2006-04-04,262.77,263.238,255.156,257.067,1675336
2006-04-05,259.909,261.813,253.241,254.199,1155404
2006-04-06,256.094,257.528,252.286,254.199,791976
2006-04-07,255.156,259.909,254.659,257.067,775174
2006-04-10,257.067,258.955,254.199,254.659,363425
2006-04-11,254.659,255.631,248.973,250.39,421199
2006-04-12,248.973,251.339,240.858,247.532,514674
2006-04-13,245.62,249.922,245.149,245.149,377086
2006-04-14,243.245,258.955,243.245,254.199,839240
2006-04-17,256.562,257.067,247.532,248.487,483172
2006-04-18,244.68,252.782,244.195,248.973,522040
2006-04-19,251.339,251.339,246.583,248.973,453756
2006-04-20,253.721,259.909,244.68,249.922,1627024
2006-04-21,247.532,247.532,240.858,241.35,455864
2006-04-24,233.719,238.013,223.732,225.165,728961
2006-04-25,226.591,233.258,226.097,233.258,451659
2006-04-26,230.893,237.074,230.893,237.074,269949
2006-04-27,233.258,240.858,233.258,238.013,193273
2006-04-28,238.474,238.474,234.684,238.474,184861
2006-05-01,236.581,237.542,234.684,234.684,173310
2006-05-02,235.155,240.394,234.207,238.474,373933
2006-05-08,241.812,241.812,237.542,238.474,154407
2006-05-09,238.474,238.961,236.117,236.117,151249
2006-05-10,236.117,236.117,228.485,228.973,207968
2006-05-11,229.452,229.912,226.591,226.591,143903
2006-05-12,223.732,242.76,220.403,236.117,463211
2006-05-15,226.591,235.155,226.591,230.398,263636
2006-05-16,230.398,233.719,217.543,218.028,274147
2006-05-17,218.969,225.644,204.216,217.065,369727
2006-05-18,201.829,214.198,198.968,205.643,489471
2006-05-19,203.73,215.153,201.829,215.153,510475
2006-05-22,219.926,223.732,217.065,218.969,277305
2006-05-23,207.555,213.257,206.111,209.93,253134
2006-05-24,217.065,233.258,216.126,230.398,766761
2006-05-25,237.074,245.62,233.258,245.149,1131247
2006-05-26,249.922,253.721,248.487,250.868,1553493
2006-05-29,250.39,254.199,245.149,245.149,1148060
2006-05-30,240.858,242.76,238.013,239.429,450612
2006-05-31,229.912,237.074,228.973,237.074,480019
2006-06-01,239.918,241.35,219.438,219.438,173310
2006-06-02,220.403,226.591,199.932,225.644,377086
2006-06-05,214.198,232.295,214.198,229.912,300409
2006-06-06,228.485,230.398,221.837,221.837,201666
2006-06-07,221.837,230.893,218.969,218.969,252086
2006-06-08,215.153,221.837,213.257,214.198,434851
2006-06-09,210.398,226.591,210.398,224.204,317214
2006-06-12,217.543,229.452,217.543,225.644,110290
2006-06-13,228.01,234.207,222.775,224.67,307759
2006-06-14,226.097,234.207,222.775,228.973,139696
2006-06-15,236.117,238.474,233.258,238.474,200623
2006-06-16,247.532,248.001,241.812,245.62,350821
2006-06-19,247.532,252.286,242.76,247.532,947436
2006-06-20,243.724,250.39,239.918,243.245,207968
2006-06-21,242.76,242.76,238.474,238.961,158602
2006-06-22,240.858,242.76,237.542,238.013,148112
2006-06-23,239.918,240.394,236.581,236.581,110290
2006-06-26,237.074,238.961,236.581,238.961,27315.5
2006-06-27,240.858,242.298,238.961,239.429,55663.8
2006-06-28,237.074,242.298,234.207,242.298,130242
2006-06-29,242.76,246.104,242.298,242.76,274147
2006-06-30,242.76,246.583,238.961,245.62,379184
2006-07-03,247.054,247.054,239.918,243.245,237393
2006-07-04,243.724,244.68,236.117,236.117,368674
2006-07-05,234.207,234.207,227.062,227.547,350821
2006-07-06,227.062,233.258,225.644,228.01,356076
2006-07-07,228.973,234.207,228.973,229.912,149160
2006-07-10,223.732,233.258,220.873,233.258,177512
2006-07-11,228.01,232.295,224.67,226.591,131302
2006-07-12,226.591,226.591,219.926,223.732,177512
2006-07-13,218.969,222.298,218.028,220.403,42019.7
2006-07-14,216.604,217.543,212.311,212.799,131302
2006-07-18,209.457,209.457,182.797,191.831,692186
2006-07-19,188.603,198.507,176.125,189.457,337159
2006-07-20,192.796,203.269,190.424,195.171,339270
2006-07-21,193.264,198.038,186.137,190.424,223722
2006-07-24,189.917,189.917,177.567,186.229,298298
2006-07-25,188.509,190.875,184.695,188.696,340317
2006-07-26,185.834,187.739,171.369,171.835,297252
2006-07-27,171.269,171.269,155.646,156.618,758364
2006-07-28,158.227,169.464,156.131,163.36,1072426
2006-07-31,160.524,170.219,160.524,166.707,1103940
2006-08-01,166.798,181.843,166.798,176.125,664884
2006-08-02,173.371,181.357,173.371,180.879,244743
2006-08-03,183.27,187.069,178.505,180.409,324563
2006-08-04,180.042,183.27,178.607,180.409,179607
2006-08-07,182.313,184.887,171.47,171.47,287806
2006-08-08,172.041,177.088,168.408,171.369,253134
2006-08-09,172.131,172.131,168.132,168.987,122894
2006-08-10,167.755,172.795,166.798,172.309,206923
2006-08-11,174.22,181.843,174.22,180.879,352922
2006-08-14,190.424,208.502,190.424,208.502,857110
2006-08-15,218.498,221.837,209.457,214.198,1003107
2006-08-16,217.065,231.824,217.065,220.403,1360236
2006-08-17,226.591,227.547,212.311,213.744,656488
2006-08-18,213.257,218.498,204.679,217.543,582952
2006-08-21,208.964,213.257,207.555,208.502,463211
2006-08-22,207.077,209.457,203.73,208.007,227930
2006-08-23,209.457,213.744,208.007,211.354,185909
2006-08-24,208.502,208.502,206.598,207.077,200623
2006-08-25,205.166,206.598,201.357,201.357,316165
2006-08-28,198.038,198.968,188.98,189.457,616558
2006-08-29,188.025,202.784,187.646,195.171,522040
2006-08-30,197.551,204.679,197.551,199.932,267840
2006-08-31,200.88,212.311,200.88,211.354,656488
2006-09-01,210.398,213.257,206.598,213.257,170158
2006-09-04,214.198,219.438,214.198,217.065,168056
2006-09-05,218.028,222.775,215.628,222.775,340317
2006-09-06,222.775,227.547,221.348,226.591,399149
2006-09-07,228.485,240.858,228.01,239.918,1513582
2006-09-08,238.013,244.68,236.117,242.76,769927
2006-09-11,242.76,242.76,230.398,237.542,487371
2006-09-12,232.782,236.581,228.01,231.824,488430
2006-09-13,235.621,241.812,226.591,235.155,528343
2006-09-14,232.782,240.394,231.347,237.542,289900
2006-09-15,241.35,251.339,239.918,246.104,1368628
2006-09-19,249.435,249.922,237.074,239.918,882308
2006-09-20,232.295,245.149,230.398,243.724,474760
2006-09-21,246.583,246.583,238.961,240.394,635473
2006-09-22,236.581,238.961,234.207,235.621,192211
2006-09-25,233.719,234.684,227.547,230.893,203776
2006-09-26,227.062,228.973,224.204,226.097,251038
2006-09-27,237.542,238.013,224.204,235.621,429599
2006-09-28,238.961,245.62,237.074,245.149,534644
2006-09-29,244.195,247.532,241.812,245.62,497870
2006-10-02,242.76,243.724,238.474,239.918,512581
2006-10-03,240.394,242.298,237.542,241.812,374981
2006-10-04,238.474,240.858,237.542,238.961,294110
2006-10-05,239.429,239.429,235.621,238.013,160711
2006-10-06,236.581,240.394,235.621,239.918,258387
2006-10-10,236.117,238.961,229.452,230.893,399149
2006-10-11,229.912,231.347,214.198,215.628,561955
2006-10-12,207.077,215.628,204.679,206.111,690098
2006-10-13,213.257,221.348,210.876,220.403,473714
2006-10-16,226.097,230.893,223.253,228.485,327715
2006-10-17,230.893,230.893,223.732,228.485,446414
2006-10-18,229.452,230.893,226.097,230.398,113437
2006-10-19,230.893,234.684,230.398,230.893,151249
2006-10-20,230.398,235.621,228.485,235.621,146001
2006-10-23,237.542,240.858,237.074,240.858,297252
2006-10-24,244.195,244.68,239.429,239.429,356076
2006-10-25,239.918,239.918,233.719,235.621,139696
2006-10-26,233.719,240.858,233.719,238.013,72477.4
2006-10-27,238.013,241.812,234.684,236.117,58822.6
2006-10-30,233.258,233.719,231.347,231.347,85073.3
2006-10-31,232.295,237.074,229.912,236.117,103991
2006-11-01,235.155,238.961,232.782,238.961,137600
2006-11-02,237.074,240.394,236.117,238.961,170158
2006-11-06,238.961,244.68,238.013,244.68,199572
2006-11-07,245.62,245.62,239.429,242.76,193273
2006-11-08,239.918,241.35,237.074,238.013,157556
2006-11-09,240.394,240.394,237.542,239.918,150207
2006-11-10,238.013,239.918,237.542,238.474,119741
2006-11-13,238.013,239.918,237.542,238.961,214267
2006-11-14,239.918,245.149,239.918,243.724,418043
2006-11-15,245.62,245.62,243.245,245.62,214267
2006-11-16,244.68,252.286,241.812,249.435,498922
2006-11-17,249.435,265.133,245.149,264.684,1782480
2006-11-20,261.813,264.684,256.562,260.857,966335
2006-11-21,258.005,260.386,242.76,245.62,751017
2006-11-22,243.245,262.77,241.812,257.528,931681
2006-11-24,261.334,261.334,249.435,252.286,466365
2006-11-27,244.68,256.562,244.68,251.826,269949
2006-11-28,256.562,260.857,251.339,260.857,644932
2006-11-29,258.005,279.902,258.005,274.19,1297204
2006-11-30,279.902,286.569,279.902,284.666,2244636
2006-12-01,280.849,284.177,279.432,284.177,511534
2006-12-04,283.709,297.98,281.806,296.088,926419
2006-12-05,295.13,301.798,292.279,296.088,894911
2006-12-06,296.088,297.034,291.324,294.183,403340
2006-12-07,292.279,305.605,292.279,302.752,1173257
2006-12-08,306.551,329.416,303.703,323.686,1931628
2006-12-11,323.686,333.213,315.131,321.799,877059
2006-12-12,328.465,331.315,323.686,325.598,1390689
2006-12-13,327.5,348.451,327.5,344.641,1218418
2006-12-14,342.738,350.353,342.738,345.589,674341
2006-12-15,348.451,353.213,345.589,352.256,647029
2006-12-18,355.117,359.88,348.451,357.966,653325
2006-12-19,354.168,357.966,337.019,342.738,1049321
2006-12-20,337.974,348.451,323.686,326.56,900165
2006-12-21,329.416,331.315,309.414,327.5,1040920
2006-12-22,325.598,329.416,321.799,326.56,344522
2006-12-25,323.686,326.56,314.175,322.746,321419
2006-12-26,323.686,332.256,323.686,329.416,866552
2006-12-27,334.151,344.641,333.213,339.879,608170
2006-12-28,342.738,344.641,328.465,338.931,343472
2006-12-29,333.213,343.689,321.799,334.151,280440
2007-01-04,334.151,335.132,321.799,323.686,242626
2007-01-05,327.5,329.416,322.746,326.56,353968
2007-01-09,328.465,332.256,324.649,329.416,566141
2007-01-10,328.465,337.019,328.465,335.132,440112
2007-01-11,335.132,335.132,315.131,318.938,533593
2007-01-12,319.894,327.5,317.034,319.894,803531
2007-01-15,319.894,326.56,319.894,323.686,199572
2007-01-16,323.686,340.842,323.686,340.842,380228
2007-01-17,344.641,351.3,333.213,349.404,717404
2007-01-18,352.256,361.775,348.451,361.775,865500
2007-01-19,360.818,366.53,355.117,362.721,1041967
2007-01-22,362.721,364.643,340.842,340.842,772025
2007-01-23,339.879,349.404,336.071,345.589,283602
2007-01-24,347.494,356.064,345.589,355.117,496832
2007-01-25,358.915,362.721,345.589,348.451,704794
2007-01-26,352.256,357.012,351.3,354.168,297252
2007-01-29,357.966,360.818,356.064,358.915,356076
2007-01-30,357.966,358.915,353.213,353.213,300409
2007-01-31,353.213,357.012,351.3,356.064,738406
2007-02-01,354.168,362.721,351.3,362.721,532538
2007-02-02,365.583,374.17,363.677,371.3,923270
2007-02-05,368.441,371.3,363.677,364.643,198522
2007-02-06,361.775,376.047,361.775,374.17,535692
2007-02-07,375.107,379.871,362.721,375.107,584012
2007-02-08,375.107,378.908,366.53,368.441,477922
2007-02-09,366.53,376.047,364.643,369.38,230030
2007-02-13,366.53,366.53,356.064,358.915,322468
2007-02-14,354.168,367.494,354.168,367.494,364478
2007-02-15,370.346,373.196,364.643,365.583,245791
2007-02-16,322.746,327.5,317.984,317.984,1192177
2007-02-19,273.236,291.324,271.801,279.902,5086936
2007-02-20,289.429,299.895,289.429,291.324,2131194
2007-02-21,281.806,285.611,277.042,280.849,1106035
2007-02-22,277.042,277.042,252.286,253.721,2614366
2007-02-23,268.95,276.112,262.77,270.852,1820293
2007-02-26,273.713,275.616,256.094,257.067,2167956
2007-02-27,258.005,258.005,245.62,249.922,1746765
2007-02-28,227.062,247.532,224.67,247.532,1997802
2007-03-01,246.583,253.241,243.724,250.39,1136500
2007-03-02,248.001,258.475,247.054,257.528,1037768
2007-03-05,256.562,256.562,241.812,243.245,1293005
2007-03-06,239.918,250.39,236.581,248.001,1700553
2007-03-07,252.782,252.782,238.961,239.429,1343420
2007-03-08,242.298,242.298,234.684,237.542,934826
2007-03-09,239.918,246.104,239.429,243.724,693241
2007-03-12,246.583,246.583,241.812,245.149,616558
2007-03-13,245.149,245.149,239.918,239.918,309861
2007-03-14,236.117,236.581,231.824,231.824,535692
2007-03-15,231.347,233.719,225.644,226.097,1249938
2007-03-16,226.097,227.062,209.457,212.799,1143855
2007-03-19,210.398,219.926,200.394,205.166,1899064
2007-03-20,206.111,214.692,199.932,209.93,1802433
2007-03-22,217.543,218.498,211.831,218.498,931681
2007-03-23,218.028,218.028,203.269,205.643,1179554
2007-03-26,207.077,224.67,206.598,221.837,847646
2007-03-27,220.873,220.873,209.457,215.153,482119
2007-03-28,215.153,222.775,212.311,220.403,534644
2007-03-29,218.969,234.207,214.692,234.207,1024104
2007-03-30,237.542,244.68,235.621,241.35,1262540
2007-04-02,240.858,251.826,229.452,233.258,1824494
2007-04-03,237.074,248.973,236.581,247.532,888605
2007-04-04,252.782,256.094,249.435,251.826,1399094
2007-04-05,249.922,250.868,244.195,247.054,565096
2007-04-06,250.868,251.826,240.394,240.858,422251
2007-04-09,238.013,244.68,229.912,238.013,711096
2007-04-10,236.117,239.918,233.258,233.258,948488
2007-04-11,233.258,240.858,230.398,240.858,742608
2007-04-12,238.013,238.961,234.684,236.117,158602
2007-04-13,236.581,240.394,234.207,234.684,249991
2007-04-16,235.155,236.581,224.67,230.398,435906
2007-04-17,227.547,231.347,224.67,227.547,339270
2007-04-18,224.204,224.67,218.498,219.926,804574
2007-04-19,213.744,222.298,212.799,215.628,773078
2007-04-20,216.126,218.498,214.692,216.604,524134
2007-04-23,218.969,227.547,218.028,226.591,544089
2007-04-24,225.644,229.452,223.253,228.485,461117
2007-04-25,228.485,228.973,224.67,227.547,292000
2007-04-26,228.01,228.485,220.873,220.873,223722
2007-04-27,220.873,223.732,218.969,219.438,335071
2007-05-01,217.543,226.097,217.543,223.732,140741
2007-05-02,223.732,225.644,220.403,221.348,121847
2007-05-07,220.873,228.485,220.873,227.547,255236
2007-05-08,231.347,231.347,225.165,226.591,280440
2007-05-09,225.644,226.591,222.775,225.165,200623
2007-05-10,223.732,226.591,222.775,225.165,161758
2007-05-11,223.732,223.732,218.028,222.298,215328
2007-05-14,224.204,224.204,219.926,222.298,282557
2007-05-15,221.837,221.837,207.555,207.555,837140
2007-05-16,203.73,216.604,203.73,209.457,711096
2007-05-17,212.799,222.775,210.398,221.348,739457
2007-05-18,218.498,222.298,217.543,220.403,482119
2007-05-21,223.253,223.732,210.398,212.799,416995
2007-05-22,212.311,212.799,206.111,210.398,483172
2007-05-23,210.398,210.398,201.829,201.829,621814
2007-05-24,203.73,204.679,194.692,200.394,698496
2007-05-25,197.073,206.598,192.796,202.321,482119
2007-05-28,202.784,206.111,200.88,205.643,241583
2007-05-29,201.829,201.829,196.11,196.11,687991
2007-05-30,195.171,195.645,190.424,192.312,826642
2007-05-31,191.361,194.692,187.069,194.692,491572
2007-06-01,194.692,195.171,190.424,195.171,379184
2007-06-04,195.171,195.171,190.424,190.875,251038
2007-06-05,191.361,191.361,188.509,190.875,263636
2007-06-06,189.457,189.552,186.598,187.646,649128
2007-06-07,186.699,187.069,183.949,186.973,480019
2007-06-08,184.132,186.598,182.605,185.458,313007
2007-06-11,183.837,183.837,179.17,179.462,605008
2007-06-12,178.983,180.879,176.325,180.788,517830
2007-06-13,177.928,178.983,175.654,177.651,378132
2007-06-14,179.462,186.699,177.172,186.699,388637
2007-06-15,189.457,200.88,188.98,197.073,1003107
2007-06-18,204.679,208.502,203.73,207.555,710045
2007-06-19,209.93,211.354,207.077,207.077,591356
2007-06-20,209.93,210.398,208.502,209.93,504173
2007-06-21,208.007,208.007,203.269,204.679,323516
2007-06-22,206.111,206.111,201.829,202.321,232141
2007-06-25,200.394,205.643,196.602,204.679,281499
2007-06-26,206.111,207.555,202.784,202.784,200623
2007-06-27,202.784,202.784,195.645,195.645,289900
2007-06-28,194.22,194.22,188.41,188.98,580850
2007-06-29,186.598,186.598,182.414,184.224,883362
2007-07-02,184.695,188.98,182.036,182.212,643872
2007-07-03,182.797,184.224,180.132,182.036,1048269
2007-07-04,183.27,184.695,181.843,182.797,823492
2007-07-05,183.746,185.552,183.27,185.552,449562
2007-07-06,186.506,186.506,183.837,183.949,464262
2007-07-09,185.458,192.312,185.173,192.312,534644
2007-07-10,190.424,192.312,187.837,189.917,393895
2007-07-11,189.373,189.917,187.646,188.98,301456
2007-07-12,187.837,188.98,186.598,186.699,184861
2007-07-13,188.025,188.025,183.949,186.598,179607
2007-07-17,188.509,191.831,188.509,188.696,164916
2007-07-18,186.598,186.598,181.843,182.212,426439
2007-07-19,184.988,185.173,180.409,182.882,340317
2007-07-20,180.409,182.313,178.983,180.308,400198
2007-07-23,177.928,179.939,177.088,178.705,228981
2007-07-24,177.651,179.737,177.567,178.705,106090
2007-07-25,178.808,182.313,177.088,181.357,146001
2007-07-26,182.313,182.313,178.414,178.983,98737.6
2007-07-27,176.125,177.751,172.499,176.51,248939
2007-07-30,171.561,175.654,171.561,175.278,120796
2007-07-31,177.265,177.265,174.22,175.177,124991
2007-08-01,174.22,174.22,170.7,171.369,361330
2007-08-02,172.233,175.654,171.369,175.553,251038
2007-08-03,175.654,178.607,173.28,177.567,191166
2007-08-06,177.567,180.879,173.28,176.99,428549
2007-08-07,178.313,178.313,171.369,171.561,146001
2007-08-08,171.939,172.309,166.707,167.082,353968
2007-08-09,171.369,175.084,171.369,172.978,499979
2007-08-10,168.408,179.36,168.408,178.607,520986
2007-08-13,174.313,178.505,174.313,174.413,197468
2007-08-14,176.125,177.172,174.22,175.177,132352
2007-08-15,172.795,175.654,169.464,171.369,200623
2007-08-16,142.817,142.817,142.817,142.817,84033.5
2007-08-17,138.042,140.525,125.665,132.325,1804532
2007-08-20,139.952,139.952,114.241,121.095,1343420
2007-08-21,123.953,130.245,116.617,126.913,842393
2007-08-22,123.106,123.754,119.284,119.952,841343
2007-08-23,123.754,124.733,121.012,121.95,317214
2007-08-24,123.754,127.953,122.335,125.665,474760
2007-08-27,125.765,129.473,120.716,127.192,695352
2007-08-28,124.633,129.473,123.284,129.473,342413
2007-08-29,125.665,126.142,122.135,122.915,292000
2007-08-30,124.339,127.661,123.466,124.901,292000
2007-08-31,124.434,126.252,123.754,125.665,149160
2007-09-03,125.665,127.661,124.901,126.621,212175
2007-09-04,125.765,125.765,117.103,121.398,623923
2007-09-05,119.669,121.196,110.445,113.196,618664
2007-09-06,109.57,115.678,105.203,110.445,623923
2007-09-07,111.384,114.241,107.87,108.441,482119
2007-09-10,104.723,113.767,102.814,109.102,331912
2007-09-11,106.638,107.486,100.926,101.966,384434
2007-09-12,102.923,110.244,102.814,103.299,501027
2007-09-13,104.048,107.098,97.5879,98.0691,679588
2007-09-14,97.1105,100.432,93.68,95.205,714250
2007-09-18,95.6775,99.208,95.4911,97.2045,311961
2007-09-19,97.6785,98.9225,94.2507,95.3067,621814
2007-09-20,95.205,96.6333,92.3555,96.6333,480019
2007-09-21,94.7199,96.3404,93.5803,93.7817,323516
2007-09-25,95.205,95.6775,92.3555,94.0672,285702
2007-09-26,94.168,98.0691,93.2948,93.973,595559
2007-09-27,96.8253,103.484,94.2507,103.401,845537
2007-09-28,108.149,109.489,102.814,108.247,677477
2007-10-01,108.247,110.915,106.738,110.445,513622
2007-10-02,111.384,112.348,108.062,109.965,569306
2007-10-03,109.003,113.196,107.098,112.81,680639
2007-10-04,112.81,112.81,106.059,111.476,1044068
2007-10-05,110.445,110.646,108.541,109.003,217421
2007-10-09,110.646,113.767,109.489,113.674,367631
2007-10-10,115.199,118.915,114.63,115.77,634429
2007-10-11,117.103,117.489,112.447,116.055,305653
2007-10-12,117.579,118.52,115.383,118.435,392825
2007-10-15,120.542,123.466,119.952,122.225,303549
2007-10-16,124.147,129.002,121.85,126.913,622873
2007-10-17,126.621,126.913,118.051,121.297,658588
2007-10-18,123.284,125.197,117.202,117.386,453756
2007-10-19,121.196,123.284,119.871,123.284,243688
2007-10-22,117.103,122.813,109.489,122.72,310914
2007-10-23,118.051,121.85,115.678,119.014,456910
2007-10-24,122.813,132.911,120.911,130.613,669090
2007-10-25,131.577,144.047,131.386,144.047,1058778
2007-10-26,149.371,158.805,146.621,155.201,1083982
2007-10-29,152.325,163.36,149.471,159.847,748908
2007-10-30,157.667,164.609,148.047,153.943,608170
2007-10-31,149.952,152.325,145.666,152.325,506277
2007-11-01,147.754,150.406,144.232,147.57,313007
2007-11-02,141.944,147.57,139.952,143.947,221636
2007-11-05,141.104,144.619,125.665,134.144,460058
2007-11-06,128.425,140.902,128.147,130.722,406499
2007-11-07,132.526,136.141,132.325,136.141,150207
2007-11-08,130.437,133.464,129.002,132.911,109249
2007-11-09,131,134.244,126.913,127.088,141787
2007-11-12,125.289,125.289,116.617,118.714,175404
2007-11-13,115.106,119.014,115.106,117.103,233188
2007-11-14,124.339,132.249,122.428,127.761,227930
2007-11-15,129.658,144.232,129.658,140.902,505232
2007-11-16,138.989,140.426,133.565,135.183,389689
2007-11-19,137.094,137.094,124.733,126.621,216373
2007-11-20,120.911,128.425,118.051,126.621,201666
2007-11-21,122.813,126.621,119.486,121.85,143903
2007-11-22,118.143,121.012,115.678,118.236,152299
2007-11-26,118.236,119.486,114.241,114.43,275196
2007-11-27,109.874,117.579,107.87,114.721,330859
2007-11-28,113.296,117.103,109.57,114.241,334022
2007-11-29,118.051,118.051,110.915,115.106,182766
2007-11-30,114.43,120.24,112.81,116.617,239483
2007-12-03,116.432,119.669,113.103,118.52,817183
2007-12-04,119.871,119.952,114.52,114.815,441154
2007-12-05,114.16,114.241,109.489,110.721,559847
2007-12-06,112.155,112.606,107.098,112.061,735264
2007-12-07,110.161,112.606,110.161,110.445,277305
2007-12-10,112.155,114.16,109.965,110.721,441154
2007-12-11,111.476,111.961,109.57,109.773,183809
2007-12-12,108.541,110.646,105.681,106.638,516783
2007-12-13,107.098,110.646,103.484,105.112,462165
2007-12-14,107.014,107.014,102.443,103.769,385486
2007-12-17,103.769,110.345,101.111,101.966,435906
2007-12-18,100.055,100.247,96.8253,97.5879,669090
2007-12-19,101.395,104.632,98.0691,101.01,372885
2007-12-20,102.923,102.923,99.0112,99.6785,348718
2007-12-21,101.304,106.538,99.9523,106.445,459010
2007-12-25,109.773,111.384,108.541,110.244,293055
2007-12-26,111.191,113.296,111.007,113.002,203776
2007-12-27,113.296,113.296,112.155,112.256,108191
2007-12-28,108.247,109.773,107.668,107.668,112388
2008-01-04,103.861,104.723,102.344,102.443,100834
2008-01-07,100.055,104.817,100.055,104.723,119741
2008-01-08,101.966,104.248,96.1465,97.2872,590305
2008-01-09,95.4017,99.208,95.205,99.208,606067
2008-01-10,99.5022,100.156,95.205,95.9702,1055613
2008-01-11,95.6775,98.4276,93.3955,95.4017,629171
2008-01-15,94.7199,95.205,87.1135,89.4882,698496
2008-01-16,85.6885,87.1135,80.164,81.877,530432
2008-01-17,82.1572,84.0619,76.1622,79.3105,880208
2008-01-18,77.021,81.7782,76.6384,78.5446,693241
2008-01-21,78.4501,78.4501,74.9279,74.9279,791976
2008-01-22,73.9751,73.9751,70.4556,70.4556,762572
2008-01-23,71.8778,74.1655,69.4987,69.4987,587154
2008-01-24,70.9242,75.685,70.6382,75.685,401239
2008-01-25,79.9745,80.164,76.2544,76.5479,952685
2008-01-28,76.6384,78.6419,76.3525,76.3525,627060
2008-01-29,77.1181,79.2114,74.0681,74.4548,972642
2008-01-30,75.2129,77.8722,74.5403,77.5963,397042
2008-01-31,76.8296,79.4035,76.8296,79.1142,129190
2008-02-01,80.3527,83.3954,80.3527,82.4567,402291
2008-02-04,88.1535,88.1535,84.263,85.6885,562998
2008-02-05,85.4957,87.5838,84.7244,87.5007,260493
2008-02-06,85.7727,86.7281,85.6885,86.6278,309861
2008-02-07,85.6885,87.5838,84.7244,87.5838,199572
2008-02-08,85.6885,87.2996,83.7852,83.7852,293055
2008-02-12,83.8689,85.8644,83.2952,84.8247,225821
2008-02-13,85.2112,87.3999,83.9612,85.9655,179607
2008-02-14,87.0142,87.1135,86.2595,86.6278,157556
2008-02-15,85.4957,87.5838,84.7244,87.5007,163855
2008-02-18,82.7293,85.8644,82.7293,85.7727,615510
2008-02-19,85.6885,85.8644,82.9206,84.1626,269949
2008-02-20,83.4916,85.1101,83.2952,83.6844,255236
2008-02-21,84.4475,86.1666,83.9612,85.4038,231076
2008-02-22,84.8247,84.8247,82.9206,83.3954,193273
2008-02-25,84.7244,85.58,83.7852,85.0266,79824.1
2008-02-26,84.263,85.58,83.4916,84.0619,103991
2008-02-27,84.263,85.1101,83.7852,83.9612,75633.8
2008-02-28,84.0619,84.8247,84.0619,84.364,99785.8
2008-02-29,84.1626,86.0656,83.7852,83.7852,135490
2008-03-03,83.3954,85.2112,81.5058,85.2112,165955
2008-03-04,83.1125,83.2952,80.9181,80.9181,230030
2008-03-05,80.9181,81.7782,78.9269,79.0167,146001
2008-03-06,79.4973,80.9181,79.0167,79.6852,33614.1
2008-03-07,78.0625,80.9181,78.0625,79.1142,207968
2008-03-10,78.2629,78.5446,75.685,76.1622,157556
2008-03-11,75.3094,76.1622,73.3118,73.9751,397042
2008-03-12,75.1198,78.0625,75.1198,77.1181,594510
2008-03-13,76.1622,76.6384,74.8262,74.8262,337159
2008-03-14,76.7325,77.3051,75.685,76.3525,79824.1
2008-03-17,75.685,76.9228,74.0681,76.9228,258387
2008-03-18,74.6384,76.1622,74.4548,74.9279,54615.6
2008-03-19,78.736,78.736,74.2634,76.1622,97689.5
2008-03-21,74.5403,75.5871,73.7821,73.8759,334022
2008-03-24,74.8262,75.685,74.4548,74.9279,399149
2008-03-25,80.6378,80.9181,74.9279,75.0257,351867
2008-03-26,73.7821,75.685,73.2087,74.2634,73530.3
2008-03-27,73.8759,73.8759,72.0682,73.5919,96628.2
2008-03-28,73.3118,73.685,71.3964,72.833,114497
2008-03-31,72.3657,73.685,72.3657,72.4429,206923
2008-04-01,72.4429,73.0175,72.2634,72.3657,84033.5
2008-04-02,73.4939,74.0681,73.3118,73.3118,48321.8
2008-04-03,74.1655,75.685,73.9751,75.685,118687
2008-04-04,75.7797,76.1622,73.9751,73.9751,97689.5
2008-04-07,73.4939,74.6384,73.0175,73.9751,140741
2008-04-08,71.1239,71.974,68.9317,69.2126,697446
2008-04-09,66.8404,67.2093,63.8865,66.1669,706907
2008-04-10,65.2143,65.2143,61.0238,61.8859,645984
2008-04-11,62.2616,62.2616,60.8359,60.8359,467412
2008-04-14,61.2191,61.6904,58.0741,60.9281,241583
2008-04-15,61.4102,66.2649,61.4102,65.6905,324563
2008-04-16,57.1258,58.0741,56.1672,56.2653,1698446
2008-04-17,53.4067,57.41,51.4074,57.41,1788775
2008-04-18,57.41,63.7878,56.7384,61.4102,1025164
2008-04-21,61.4991,70.4556,61.4991,70.0731,879162
2008-04-22,71.0249,72.833,67.0231,71.1239,893860
2008-04-23,68.2611,70.9242,67.8817,69.5959,338220
2008-04-24,69.9741,69.9741,67.4089,68.3505,143903
2008-04-25,66.644,69.6866,66.644,67.3074,158602
2008-04-28,66.8404,68.9317,66.644,66.644,199572
2008-04-30,66.1669,68.3505,63.3081,68.2611,199572
2008-05-01,69.2126,70.9242,67.5933,67.5933,149160
2008-05-02,66.644,69.4013,66.644,67.2093,147050
2008-05-07,67.5933,73.4082,67.1154,73.4082,453756
2008-05-08,74.9279,75.9775,73.9751,75.685,196422
2008-05-09,76.1622,80.9181,75.2129,80.9181,379184
2008-05-12,78.0625,79.4973,76.3525,79.4973,159661
2008-05-13,78.6419,79.0167,75.3094,76.9228,110290
2008-05-14,75.7797,75.7797,72.3657,73.4939,217421
2008-05-15,74.4548,74.4548,70.9242,74.0681,216373
2008-05-16,69.311,71.0249,67.5933,68.073,515722
2008-05-19,62.3588,66.5458,62.3588,63.7878,497870
2008-05-20,64.7418,67.5933,64.2639,65.6905,183809
2008-05-21,64.7418,66.644,64.7418,66.644,126046
2008-05-22,65.6905,66.5458,65.2143,66.0686,81935.9
2008-05-23,67.9799,68.073,65.2143,66.1669,141787
2008-05-26,64.7418,65.6905,64.2639,64.2639,77729
2008-05-27,64.3545,66.1669,64.0746,64.2639,37813.9
2008-05-28,64.6431,65.2143,63.6905,63.7878,148112
2008-05-29,63.7878,66.1669,63.7878,65.6905,97689.5
2008-05-30,65.0222,66.2649,64.8309,65.9791,57763.7
2008-06-02,66.8404,69.0214,66.8404,68.9317,114497
2008-06-03,68.073,68.073,66.1669,67.0231,88232.1
2008-06-04,66.644,67.3074,65.6905,67.1154,22059.2
2008-06-05,65.2143,66.1669,65.0222,65.3116,65127.1
2008-06-06,65.2143,65.7879,64.1667,64.2639,156510
2008-06-09,64.1667,64.9332,64.1667,64.7418,28354.2
2008-06-10,64.1667,65.2143,63.7878,64.2639,82985.3
2008-06-11,64.6431,65.1203,64.2639,64.2639,65127.1
2008-06-12,62.8352,64.1667,62.7413,63.4992,82985.3
2008-06-13,62.5542,63.4096,61.8859,63.3081,149160
2008-06-16,62.5542,63.2182,59.9762,59.9762,138651
2008-06-17,60.0769,60.9281,57.1258,57.3077,433804
2008-06-18,58.2645,60.7454,58.2645,59.6987,227930
2008-06-19,60.1725,60.1725,58.0741,58.2645,55663.8
2008-06-20,57.6994,59.3162,57.41,59.1201,86125
2008-06-23,59.0277,60.3586,59.0277,59.3162,73530.3
2008-06-24,58.3604,62.5542,58.3604,60.4534,114497
2008-06-25,62.3588,62.8352,59.0277,62.648,105037
2008-06-26,62.8352,62.8352,59.9762,61.4102,77729
2008-06-27,61.4102,62.648,59.9762,60.4534,95580
2008-06-30,60.4534,62.8352,59.9762,62.8352,30455.3
2008-07-01,63.7878,63.7878,61.8859,61.8859,8405.61
2008-07-02,61.8859,61.8859,58.5549,59.0277,53569.8
2008-07-03,57.1258,61.6904,57.1258,61.0238,39909
2008-07-04,65.7879,67.5933,61.8859,62.1634,309861
2008-07-07,63.121,63.8865,61.4102,61.9812,81935.9
2008-07-08,62.9299,62.9299,61.0238,61.1201,42019.7
2008-07-09,60.3586,60.3586,55.2231,56.1672,238439
2008-07-10,56.1672,60.4534,56.1672,59.0277,44119.6
2008-07-11,59.0277,59.5034,58.5549,58.5549,13642.8
2008-07-14,56.6402,58.8315,56.6402,57.1258,113437
2008-07-15,56.1672,56.4567,56.1672,56.1672,36766.9
2008-07-16,56.1672,57.1258,56.1672,56.1672,39909
2008-07-17,56.1672,57.6012,56.1672,56.9345,47260.5
2008-07-18,56.6402,58.3604,56.6402,57.41,34663.4
2008-07-22,57.1258,57.1258,56.1672,56.2653,42019.7
2008-07-23,56.3634,56.9345,55.2231,56.9345,49368.8
2008-07-24,57.6994,57.7891,55.6918,56.6402,38862.1
2008-07-25,58.6487,58.6487,57.1258,57.6012,42019.7
2008-07-28,56.2653,56.5565,56.2653,56.3634,10505.5
2008-07-29,53.504,54.7432,53.504,53.8879,74574.9
2008-07-30,54.8408,54.8408,52.3602,54.1731,96628.2
2008-07-31,53.6961,54.0825,51.8879,54.0825,128143
2008-08-01,53.3167,53.3167,52.0801,52.0801,22059.2
2008-08-04,51.8879,52.8447,51.4074,51.8879,38862.1
2008-08-05,51.4074,51.4074,49.6965,50.2677,87183.9
2008-08-06,49.5054,51.8879,48.079,51.4074,115545
2008-08-07,51.4074,51.4074,48.552,49.0316,40958.4
2008-08-08,47.985,47.985,47.1221,47.5942,79824.1
2008-08-11,47.5942,49.5054,47.5942,47.985,72477.4
2008-08-12,48.079,48.079,47.985,47.985,64064.6
2008-08-13,47.5942,47.985,47.5942,47.5942,54615.6
2008-08-14,47.1221,47.3184,46.6549,47.1221,55663.8
2008-08-15,47.1221,49.0316,47.1221,47.7017,25216.8
2008-08-18,46.7479,48.9344,46.6549,48.9344,31516.5
2008-08-19,48.079,48.079,47.1221,48.079,21012.2
2008-08-20,47.7017,47.7017,46.177,46.177,67227
2008-08-21,45.7006,46.177,45.7006,46.177,23110.9
2008-08-22,46.177,47.1221,45.7006,47.1221,22059.2
2008-08-25,50.4583,50.4583,48.552,48.7475,52508.5
2008-08-26,48.1694,48.1694,48.1694,48.1694,12600.6
2008-08-27,47.5942,47.5942,47.3184,47.3184,8405.61
2008-08-28,46.8454,47.3184,44.2675,44.3638,36766.9
2008-08-29,44.3638,46.4546,44.3638,44.4663,45166.6
2008-09-01,44.4663,46.177,44.4663,46.177,43069
2008-09-02,45.2209,45.7946,45.2209,45.7946,34663.4
2008-09-03,44.8429,45.8874,44.3638,45.8874,34663.4
2008-09-04,44.4663,46.177,44.2675,45.6042,39909
2008-09-05,44.6549,45.2209,43.8001,43.8001,27315.5
2008-09-08,43.8883,44.7432,43.0338,43.0338,58822.6
2008-09-09,43.0338,43.3181,42.6497,43.2251,144951
2008-09-10,42.6497,42.6497,41.3232,41.4164,51465.1
2008-09-11,41.8893,41.8893,39.9889,39.9889,53569.8
2008-09-12,39.2215,40.9333,39.0346,40.7446,88232.1
2008-09-16,38.081,38.081,35.3213,37.1293,243688
2008-09-17,35.2248,37.0346,35.2248,36.1783,319313
2008-09-18,35.7029,37.6064,33.7984,37.6064,342413
2008-09-19,39.6057,41.4164,38.8419,38.8419,69319.8
2008-09-22,41.0338,41.8893,40.0778,41.2251,33614.1
2008-09-24,42.1744,43.7015,41.9863,43.3181,51465.1
2008-09-25,44.2675,44.7432,43.8001,44.2675,69319.8
2008-09-26,45.3131,45.7006,45.1304,45.7006,28354.2
2008-09-29,44.2675,44.2675,41.5991,41.5991,35712.8
2008-09-30,38.7494,40.1776,38.081,40.1776,36766.9
2008-10-01,39.6997,42.4638,39.6057,40.8417,49368.8
2008-10-02,39.4179,39.4179,37.6064,37.6064,78773.5
2008-10-03,38.081,38.081,37.1293,37.5107,116592
2008-10-06,37.3196,37.3196,33.4167,33.6063,115545
2008-10-07,29.3218,33.3194,29.3218,30.657,219527
2008-10-08,29.7026,30.4658,29.5139,30.1798,192211
2008-10-09,29.7026,33.3194,29.5139,31.2247,82985.3
2008-10-10,31.2247,31.2247,28.7517,30.1798,185909
2008-10-14,33.0359,33.7984,32.1799,33.5132,123946
2008-10-15,33.4167,35.1335,32.3686,35.1335,68275.2
2008-10-16,33.5132,33.5132,30.9404,31.6055,112388
2008-10-17,33.0359,33.1315,30.5605,30.8465,44119.6
2008-10-20,29.9904,30.9404,29.9904,30.8465,74574.9
2008-10-21,31.9878,32.0842,31.2247,31.8956,72477.4
2008-10-22,31.515,32.1799,30.9404,32.0842,33614.1
2008-10-23,31.4175,32.0842,29.0377,32.0842,162809
2008-10-24,33.5132,33.5132,31.4175,33.5132,123946
2008-10-27,33.1315,33.1315,30.5605,31.8956,63021.2
2008-10-28,32.75,32.8465,30.4658,31.8956,34663.4
2008-10-29,32.0842,33.7003,32.0842,32.1799,19960.5
2008-10-30,32.3686,33.9869,31.515,33.1315,109249
2008-10-31,33.7984,33.894,33.0359,33.7984,52508.5
2008-11-04,33.7984,33.7984,31.7034,33.3194,36766.9
2008-11-05,32.8465,34.2728,32.5598,32.8465,163855
2008-11-06,32.5598,32.8465,32.0842,32.5598,87183.9
2008-11-07,32.4649,33.5132,32.4649,33.5132,11554.8
2008-11-10,35.8915,39.0346,35.7029,38.5583,171215
2008-11-11,38.6539,42.4638,38.6539,41.7954,133402
2008-11-12,47.985,47.985,45.2209,46.7479,246834
2008-11-13,44.8429,47.7938,43.8001,46.2709,210077
2008-11-14,45.7006,50.4583,44.7432,47.1221,246834
2008-11-17,47.1221,48.552,45.7946,47.1221,89282.7
2008-11-18,47.1221,47.5942,45.7006,45.7006,93480.1
2008-11-19,45.7006,46.7479,45.7006,45.7006,57763.7
2008-11-20,45.7006,45.7006,44.7432,45.2209,75633.8
2008-11-21,44.6549,45.6042,42.8427,45.6042,68275.2
2008-11-25,47.5055,47.5055,46.177,47.0334,75633.8
2008-11-26,47.1221,47.1221,43.7015,45.6042,44119.6
2008-11-27,45.7946,46.177,44.1728,44.7432,32568.3
2008-11-28,46.177,46.177,45.1304,46.177,84033.5
2008-12-01,46.6549,46.6549,45.1304,45.1304,39909
2008-12-02,44.7432,44.7432,43.4087,44.7432,17848.6
2008-12-03,44.2675,44.2675,44.1728,44.2675,5245.61
2008-12-04,45.8874,46.6549,44.8429,44.8429,78773.5
2008-12-05,43.4087,43.8001,43.3181,43.7015,43069
2008-12-08,43.8001,43.8001,42.8427,42.8427,15751.1
2008-12-09,43.8001,45.2209,43.7015,43.8001,21012.2
2008-12-10,42.8427,43.8001,42.8427,42.8427,19960.5
2008-12-11,42.8427,43.2251,42.8427,42.8427,43069
2008-12-12,42.935,42.935,42.2673,42.6497,30455.3
2008-12-15,42.6497,44.2675,40.9333,40.9333,13642.8
2008-12-16,45.1304,45.1304,44.2675,44.7432,183809
2008-12-17,44.2675,44.4663,43.3181,44.4663,176463
2008-12-18,43.5093,44.4663,43.3181,44.4663,71430.4
2008-12-19,44.4663,44.5525,43.8001,43.8001,22059.2
2008-12-22,43.8001,44.5525,43.3181,44.5525,36766.9
2008-12-24,44.7432,45.5094,43.9832,45.5094,59871.9
2008-12-25,47.4156,47.4156,43.6075,45.8874,69319.8
2008-12-26,45.9817,46.5519,45.7006,45.7006,39909
2008-12-29,48.552,48.552,46.8454,46.931,55663.8
2008-12-30,47.985,48.079,47.5942,47.5942,40958.4
2009-01-05,51.4074,52.1764,48.7475,48.7475,36766.9
2009-01-06,49.4106,49.4106,48.4589,48.552,34663.4
2009-01-07,48.552,48.552,47.1221,48.4589,27315.5
2009-01-08,48.3598,48.3598,46.8454,46.8454,80869.9
2009-01-09,47.5055,47.5942,46.5519,46.931,24160.3
2009-01-13,46.7479,47.3184,46.6549,47.1221,16802.8
2009-01-14,47.1221,47.1221,46.7479,47.0334,26266.2
2009-01-15,46.931,47.8929,46.931,47.8929,74574.9
2009-01-16,47.7938,47.8929,46.6549,47.5055,30455.3
2009-01-19,47.5055,47.7938,47.4156,47.5055,21012.2
2009-01-20,46.6549,47.4156,46.5519,47.4156,43069
2009-01-21,47.3184,47.4156,45.7006,46.6549,24160.3
2009-01-22,46.931,47.1221,46.6549,47.1221,33614.1
2009-01-23,47.5942,47.5942,47.0334,47.5055,72477.4
2009-01-26,47.5055,47.5942,46.5519,47.5942,22059.2
2009-01-27,47.5942,47.5942,47.4156,47.4156,15751.1
2009-01-28,47.3184,47.3184,46.177,47.1221,26266.2
2009-01-29,47.1221,47.2202,46.2709,47.2202,21012.2
2009-01-30,43.8883,46.931,43.8883,46.931,68275.2
2009-02-02,45.9817,46.2709,45.6042,46.2709,21012.2
2009-02-03,45.7946,46.5519,45.3131,46.4546,27315.5
2009-02-04,45.8874,45.8874,44.5525,45.1304,42019.7
2009-02-05,44.7432,44.9309,44.7432,44.8429,25216.8
2009-02-06,44.2675,44.5525,43.7015,44.5525,66174.1
2009-02-09,44.5525,45.0291,44.3638,44.8429,16802.8
2009-02-10,45.3131,45.3131,44.7432,45.0291,16802.8
2009-02-12,44.9309,44.9309,43.9832,44.8429,15751.1
2009-02-13,44.8429,45.2209,44.3638,45.2209,14704.1
2009-02-16,45.2209,45.6042,45.2209,45.5094,19960.5
2009-02-17,45.7006,45.7006,42.8427,44.2675,23110.9
2009-02-18,42.3657,44.0797,42.3657,43.3181,14704.1
2009-02-19,43.3181,43.3181,42.8427,43.3181,13642.8
2009-02-20,43.3181,43.4087,43.2251,43.4087,11554.8
2009-02-23,43.5093,43.5093,41.9863,43.5093,38862.1
2009-02-24,42.3657,43.127,42.2673,42.56,26266.2
2009-02-25,44.9309,44.9309,43.0338,44.7432,55663.8
2009-02-26,44.7432,44.7432,43.0338,43.5093,14704.1
2009-02-27,43.5093,43.6075,40.3638,40.8417,40958.4
2009-03-02,40.8417,42.2673,40.8417,42.1744,26266.2
2009-03-03,42.6497,42.7446,42.3657,42.4638,12600.6
2009-03-04,42.4638,42.4638,42.0804,42.3657,14704.1
2009-03-05,42.3657,42.6497,41.7954,41.9863,34663.4
2009-03-06,41.9863,41.9863,39.9889,41.3232,40958.4
2009-03-09,41.2251,42.2673,41.2251,41.7014,30455.3
2009-03-10,41.5991,41.7014,40.462,40.9333,32568.3
2009-03-11,42.3657,42.3657,40.9333,40.9333,38862.1
2009-03-12,42.2673,42.2673,40.7446,41.2251,21012.2
2009-03-13,42.4638,42.4638,41.1268,41.1268,25216.8
2009-03-16,40.1776,40.462,40.0778,40.462,79824.1
2009-03-17,39.9889,39.9889,39.8882,39.9889,33614.1
2009-03-18,39.5126,40.8417,39.5126,40.8417,29405.9
2009-03-19,39.4179,39.8882,39.4179,39.6057,71430.4
2009-03-23,40.6589,41.7014,40.6589,41.7014,22059.2
2009-03-24,43.127,45.2209,43.127,45.2209,48321.8
2009-03-25,47.1221,47.1221,45.8874,46.2709,106090
2009-03-26,47.1221,47.5942,46.2709,47.5942,68275.2
2009-03-27,46.6549,47.0334,45.7006,46.7479,24160.3
2009-03-30,47.2202,47.5942,47.2202,47.4156,43069
2009-03-31,47.4156,47.4156,45.7006,46.6549,138651
2009-04-01,43.3181,44.7432,43.3181,44.7432,10505.5
2009-04-02,43.3181,44.7432,43.3181,44.7432,18905.1
2009-04-03,44.7432,44.7432,42.4638,44.7432,21012.2
2009-04-06,43.127,43.2251,42.8427,42.8427,30455.3
2009-04-07,41.7014,41.9863,41.7014,41.9863,19960.5
2009-04-08,42.0804,42.0804,41.8893,41.9863,39909
2009-04-09,41.8893,44.8429,41.8893,44.8429,23110.9
2009-04-10,44.2675,45.0291,44.2675,45.0291,3155.23
2009-04-13,44.8429,44.8429,43.8883,44.7432,7347.9
2009-04-14,44.8429,45.0291,42.56,43.9832,66174.1
2009-04-15,43.8001,43.8883,43.8001,43.8883,2097.52
2009-04-16,43.8001,44.0797,42.935,42.935,8405.61
2009-04-17,42.8427,43.127,41.8893,42.8427,49368.8
2009-04-20,42.8427,42.8427,41.3232,42.2673,17848.6
2009-04-21,41.8893,42.3657,41.8893,42.1744,26266.2
2009-04-22,42.3657,42.56,41.7954,42.56,47260.5
2009-04-23,42.4638,42.56,41.4164,42.56,22059.2
2009-04-24,41.9863,41.9863,39.9889,40.0778,60917.7
2009-04-27,40.7446,40.8417,40.7446,40.7446,14704.1
2009-04-28,40.3638,40.3638,38.8419,38.8419,13642.8
2009-04-30,38.081,38.9399,38.081,38.081,51465.1
2009-05-01,38.5583,38.5583,37.7951,37.89,86125
2009-05-07,39.0346,39.5126,37.7951,37.7951,108191
2009-05-08,38.081,38.6539,37.89,37.9879,42019.7
2009-05-11,38.5583,38.9399,38.5583,38.5583,55663.8
2009-05-12,38.5583,38.8419,38.081,38.8419,22059.2
2009-05-13,39.0346,39.0346,38.5583,39.0346,80869.9
2009-05-14,39.5126,40.9333,39.4179,40.9333,87183.9
2009-05-15,41.9863,42.3657,40.9333,40.9333,67227
2009-05-18,38.8419,40.1776,38.081,39.9889,53569.8
2009-05-19,40.7446,41.9863,40.7446,41.8893,103991
2009-05-20,42.2673,43.7015,40.8417,43.6075,50417
2009-05-21,43.3181,44.7432,42.935,44.2675,70379.9
2009-05-22,44.5525,45.0291,44.1728,44.8429,61965.9
2009-05-25,45.1304,45.2209,44.4663,44.4663,72477.4
2009-05-26,44.6549,44.8429,43.6075,44.6549,64064.6
2009-05-27,44.7432,44.7432,43.8001,44.5525,24160.3
2009-05-28,44.6549,44.8429,44.6549,44.6549,13642.8
2009-05-29,43.7015,44.1728,43.2251,43.5093,25216.8
2009-06-01,41.0338,43.3181,41.0338,43.3181,24160.3
2009-06-02,44.2675,48.552,44.1728,48.552,46212.4
2009-06-03,58.0741,58.0741,54.2654,58.0741,979999
2009-06-04,57.1258,58.0741,54.3633,55.0234,585061
2009-06-05,54.9304,55.9853,54.8408,54.9304,170158
2009-06-08,55.8906,56.1672,54.3633,54.9304,78773.5
2009-06-09,55.8906,55.8906,55.0234,55.3169,44119.6
2009-06-10,55.3169,55.6918,54.8408,55.3169,70379.9
2009-06-11,56.1672,56.1672,54.8408,55.0234,90324.9
2009-06-12,55.6918,57.41,55.2231,55.4101,214267
2009-06-15,57.3077,57.6012,56.0742,56.2653,78773.5
2009-06-16,56.3634,58.8315,56.0742,58.8315,154407
2009-06-17,63.6008,65.5957,62.648,64.2639,402291
2009-06-18,64.2639,65.3116,63.3081,63.3081,132352
2009-06-19,62.8352,72.833,62.8352,72.833,773078
2009-06-22,82.3544,82.3544,77.8722,82.3544,1052470
2009-06-23,77.5963,79.4973,74.5403,76.1622,592404
2009-06-24,73.3118,76.0683,71.974,76.0683,282557
2009-06-25,77.1181,80.9181,75.2129,77.1181,175404
2009-06-26,77.8722,77.8722,73.4939,76.1622,115545
2009-06-29,76.1622,76.1622,67.2093,70.4556,345569
2009-06-30,71.5962,72.6415,68.8304,70.7373,99785.8
2009-07-01,71.1239,71.1239,69.1196,69.1196,65127.1
2009-07-02,68.1653,69.4987,67.8817,68.8304,95580
2009-07-03,66.9324,68.4564,66.7411,68.1653,84033.5
2009-07-06,74.8262,75.685,72.3657,74.2634,209020
2009-07-07,71.974,71.974,67.8817,70.4556,118687
2009-07-08,69.2126,70.4556,68.8304,69.4987,22059.2
2009-07-09,66.7411,67.5933,66.644,67.4984,43069
2009-07-10,66.644,67.5933,64.7418,64.7418,61965.9
2009-07-13,60.9281,60.9281,57.2181,58.3604,126046
2009-07-14,58.6487,60.9281,58.6487,59.0277,100834
2009-07-15,59.8825,60.9281,59.8825,60.9281,14704.1
2009-07-16,62.8352,62.8352,58.5549,60.9281,63021.2
2009-07-17,61.8859,61.8859,61.4102,61.7884,10505.5
2009-07-21,66.5458,66.5458,64.7418,66.2649,65127.1
2009-07-22,66.2649,66.644,66.2649,66.5458,23110.9
2009-07-23,65.7879,66.5458,65.6905,65.6905,22059.2
2009-07-24,67.5933,67.5933,64.7418,65.2143,61965.9
2009-07-27,65.9791,65.9791,65.0222,65.9791,9457.36
2009-07-28,66.5458,66.5458,64.7418,65.6905,19960.5
2009-07-29,63.7878,63.8865,62.3588,63.8865,21012.2
2009-07-30,62.9299,63.3081,62.9299,62.9299,7347.9
2009-07-31,62.648,66.4486,62.648,66.4486,7347.9
2009-08-03,65.6905,65.6905,65.3116,65.3116,4201.01
2009-08-04,65.4992,66.9324,65.4992,65.9791,24160.3
2009-08-05,66.4486,66.4486,65.3116,66.4486,9457.36
2009-08-06,66.353,67.2093,65.3116,67.2093,55663.8
2009-08-07,63.7878,63.7878,61.4991,63.2182,81935.9
2009-08-10,62.2616,65.6905,62.2616,65.6905,25216.8
2009-08-11,64.9332,64.9332,63.9755,64.8309,9457.36
2009-08-12,63.8865,63.8865,62.5542,62.5542,30455.3
2009-08-13,63.7878,64.2639,63.7878,63.7878,11554.8
2009-08-14,64.2639,64.7418,62.9299,64.1667,32568.3
2009-08-17,64.4561,66.5458,64.4561,65.2143,53569.8
2009-08-18,65.6905,65.6905,64.2639,64.2639,11554.8
2009-08-19,64.6431,67.7878,64.6431,66.644,81935.9
2009-08-20,67.5933,67.5933,66.644,67.5933,109249
2009-08-21,67.5933,67.5933,65.7879,67.5933,53569.8
2009-08-24,67.5933,68.1653,67.5933,68.073,49368.8
2009-08-25,67.8817,68.5495,67.7878,68.5495,71430.4
2009-08-26,68.6397,70.4556,68.073,69.2126,33614.1
2009-08-27,68.073,68.073,66.7411,66.7411,26266.2
2009-08-28,66.8404,66.8404,65.4992,66.644,31516.5
2009-08-31,65.6905,65.6905,63.6008,63.6008,77729
2009-09-01,62.7413,63.7878,61.8859,63.7878,91375.4
2009-09-02,61.9812,62.8352,61.0238,61.6904,38862.1
2009-09-03,62.5542,62.5542,61.0238,61.2191,19960.5
2009-09-04,61.4102,61.4102,60.2656,60.2656,14704.1
2009-09-07,59.3162,60.7454,59.3162,60.7454,55663.8
2009-09-08,60.4534,60.6437,59.5034,60.6437,19960.5
2009-09-09,60.4534,60.4534,59.0277,59.3162,58822.6
2009-09-10,57.7891,59.6987,57.41,58.2645,91375.4
2009-09-11,58.5549,59.5034,58.0741,58.0741,66174.1
2009-09-14,58.1716,58.5549,55.2231,56.6402,56720.3
2009-09-15,56.8358,57.6012,56.4567,56.8358,56720.3
2009-09-16,56.7384,57.6012,56.7384,56.8358,29405.9
2009-09-17,56.9345,56.9345,56.5565,56.5565,7347.9
2009-09-18,56.8358,57.504,56.8358,57.504,12600.6
2009-09-24,56.8358,58.4576,55.0234,58.4576,22059.2
2009-09-25,59.3162,59.3162,57.41,57.41,29405.9
2009-09-28,56.7384,56.7384,55.4101,55.4101,4201.01
2009-09-29,52.2697,53.8879,52.2697,53.8879,7347.9
2009-09-30,51.9775,52.3602,51.9775,52.3602,13642.8
2009-10-01,52.2697,52.3602,50.4583,50.4583,35712.8
2009-10-02,47.5942,47.5942,46.2709,46.7479,43069
2009-10-05,47.4156,47.7938,46.0757,46.0757,138651
2009-10-06,45.7006,46.4546,45.3131,45.7946,17848.6
2009-10-07,46.2709,46.6549,46.2709,46.2709,16802.8
2009-10-08,45.8874,45.9817,44.0797,44.0797,109249
2009-10-09,44.3638,46.0757,44.3638,45.3131,78773.5
2009-10-13,45.3131,46.2709,45.3131,45.7006,76683.2
2009-10-14,45.6042,45.7006,45.0291,45.7006,51465.1
2009-10-15,45.7006,46.177,44.9309,45.9817,51465.1
2009-10-16,45.9817,46.931,45.2209,46.0757,39909
2009-10-19,46.0757,46.0757,44.7432,45.7006,31516.5
2009-10-20,45.6042,45.7006,43.8001,43.8001,69319.8
2009-10-21,43.8883,44.4663,43.5093,43.7015,65127.1
2009-10-22,43.8001,44.3638,43.3181,43.8001,52508.5
2009-10-23,44.2675,44.2675,43.6075,43.8001,50417
2009-10-26,43.5093,43.5093,43.3181,43.3181,7347.9
2009-10-27,43.3181,44.2675,43.3181,43.8883,9457.36
2009-10-28,43.4087,43.8001,43.3181,43.3181,32568.3
2009-10-29,44.2675,44.5525,43.3181,44.5525,43069
2009-10-30,45.5094,47.1221,45.5094,46.6549,16802.8
2009-11-02,45.2209,46.177,44.2675,46.177,23110.9
2009-11-04,47.5942,47.7017,46.2709,47.3184,52508.5
2009-11-05,46.8454,46.8454,46.8454,46.8454,1048.16
2009-11-06,46.3615,47.3184,46.177,47.3184,19960.5
2009-11-09,47.4156,47.985,46.177,46.177,23110.9
2009-11-10,46.177,46.177,45.2209,45.2209,16802.8
2009-11-11,45.2209,45.2209,44.7432,44.7432,26266.2
2009-11-12,44.2675,44.2675,43.3181,43.8883,76683.2
2009-11-13,43.3181,43.3181,42.3657,42.3657,9457.36
2009-11-16,40.462,41.8893,40.462,41.8893,15751.1
2009-11-17,40.9333,42.8427,40.9333,42.8427,13642.8
2009-11-18,41.4164,41.4164,40.6589,40.6589,29405.9
2009-11-19,40.6589,40.6589,37.702,38.9399,76683.2
2009-11-20,38.8419,38.8419,37.1293,37.6064,46212.4
2009-11-24,36.846,38.081,36.1783,38.081,13642.8
2009-11-25,38.9399,39.0346,38.081,38.2732,69319.8
2009-11-26,39.6997,39.6997,39.6997,39.6997,1048.16
2009-11-27,37.3196,38.081,37.3196,38.081,26266.2
2009-11-30,38.081,40.462,38.081,39.6997,8405.61
2009-12-01,39.2215,39.9889,38.2732,39.9889,27315.5
2009-12-02,39.0346,39.0346,38.3687,38.3687,13642.8
2009-12-03,38.3687,39.5126,38.3687,39.5126,9457.36
2009-12-04,38.4625,39.0346,37.5107,39.0346,43069
2009-12-07,38.9399,38.9399,37.9879,38.081,22059.2
2009-12-08,38.5583,38.5583,38.081,38.081,19960.5
2009-12-09,38.4625,38.4625,37.89,38.2732,22059.2
2009-12-10,37.7951,38.081,37.702,38.081,13642.8
2009-12-11,40.2742,42.8427,39.3199,42.8427,173310
2009-12-14,43.3181,43.8001,41.2251,41.8893,86125
2009-12-15,42.935,43.0338,40.9333,42.56,37813.9
2009-12-16,41.8893,41.9863,41.4164,41.7954,34663.4
2009-12-17,41.7954,41.9863,41.7954,41.8893,21012.2
2009-12-18,41.8893,41.8893,41.8893,41.8893,6302.12
2009-12-21,39.9889,39.9889,39.0346,39.1277,36766.9
2009-12-22,38.7494,39.6057,38.6539,39.6057,17848.6
2009-12-24,40.0778,41.3232,39.6057,41.2251,44119.6
2009-12-25,42.4638,42.56,40.1776,40.9333,151249
2009-12-28,40.462,40.9333,40.3638,40.462,16802.8
2009-12-29,40.8417,40.9333,40.462,40.9333,13642.8
2009-12-30,40.462,40.9333,40.0778,40.0778,13642.8
2010-01-04,40.2742,40.9333,40.2742,40.9333,7347.9
2010-01-05,40.462,40.462,40.0778,40.0778,26266.2
2010-01-06,40.462,40.462,40.462,40.462,1048.16
2010-01-07,40.462,40.5565,40.1776,40.5565,24160.3
2010-01-08,40.2742,40.6589,40.1776,40.6589,11554.8
2010-01-12,40.462,40.462,40.2742,40.2742,4201.01
2010-01-13,40.0778,40.1776,40.0778,40.1776,15751.1
2010-01-14,40.1776,40.1776,39.8882,39.9889,32568.3
2010-01-15,40.6589,40.6589,39.7946,39.8882,33614.1
2010-01-18,39.9889,39.9889,39.9889,39.9889,10505.5
2010-01-19,39.9889,39.9889,39.8882,39.9889,12600.6
2010-01-20,39.9889,39.9889,39.8882,39.8882,37813.9
2010-01-21,40.6589,40.6589,39.9889,39.9889,5245.61
2010-01-22,40.462,40.462,39.9889,39.9889,13642.8
2010-01-25,40.7446,40.9333,40.2742,40.9333,52508.5
2010-01-26,40.462,40.462,40.2742,40.2742,5245.61
2010-01-27,40.1776,40.1776,39.9889,39.9889,19960.5
2010-01-28,40.462,41.7954,40.462,41.0338,28354.2
2010-01-29,41.5991,42.3657,41.5991,42.3657,27315.5
2010-02-01,42.3657,43.3181,41.8893,43.3181,27315.5
2010-02-02,43.2251,43.2251,42.6497,42.6497,5245.61
2010-02-03,43.127,43.3181,43.0338,43.3181,7347.9
2010-02-04,42.56,43.6075,41.1268,43.6075,18905.1
2010-02-05,41.3232,43.3181,41.1268,41.1268,10505.5
2010-02-08,41.1268,41.1268,41.1268,41.1268,6302.12
2010-02-09,39.9889,39.9889,39.3199,39.3199,80869.9
2010-02-10,39.3199,39.3199,37.3196,38.8419,69319.8
2010-02-12,38.4625,38.5583,38.4625,38.5583,3155.23
2010-02-15,38.4625,38.5583,38.4625,38.5583,6302.12
2010-02-16,38.6539,39.2215,38.6539,39.0346,7347.9
2010-02-17,39.1277,39.7946,39.1277,39.5126,13642.8
2010-02-18,39.5126,40.1776,39.4179,39.9889,28354.2
2010-02-19,40.9333,40.9333,40.9333,40.9333,1048.16
2010-02-22,41.4164,41.4164,40.9333,40.9333,4201.01
2010-02-23,40.9333,40.9333,40.9333,40.9333,7347.9
2010-02-24,41.4164,41.8893,41.4164,41.8893,10505.5
2010-02-25,43.0338,43.0338,43.0338,43.0338,36766.9
2010-02-26,43.0338,43.0338,43.0338,43.0338,10505.5
2010-03-01,42.0804,42.8427,41.5991,42.8427,5245.61
2010-03-02,42.0804,42.3657,41.1268,41.1268,21012.2
2010-03-03,40.9333,40.9333,40.9333,40.9333,14704.1
2010-03-05,40.1776,40.5565,40.1776,40.5565,5245.61
2010-03-08,40.5565,42.935,40.5565,42.935,13642.8
2010-03-09,41.4164,41.4164,41.4164,41.4164,1048.16
2010-03-10,42.0804,42.0804,41.4164,41.8893,9457.36
2010-03-12,41.8893,41.8893,41.8893,41.8893,12600.6
2010-03-15,43.3181,43.3181,41.8893,41.8893,4201.01
2010-03-16,41.8893,42.56,40.9333,41.4164,14704.1
2010-03-17,41.1268,41.1268,40.9333,41.0338,46212.4
2010-03-18,41.0338,41.0338,40.6589,40.6589,15751.1
2010-03-19,40.6589,40.7446,40.462,40.7446,14704.1
2010-03-23,40.3638,41.8893,40.3638,41.8893,40958.4
2010-03-24,41.2251,42.8427,41.2251,42.6497,126046
2010-03-25,43.4087,43.4087,42.8427,43.4087,56720.3
2010-03-26,43.4087,44.0797,43.4087,44.0797,46212.4
2010-03-29,44.8429,48.6534,44.8429,48.552,134444
2010-03-30,48.552,49.5054,47.2202,49.5054,55663.8
2010-03-31,49.9851,49.9851,49.0316,49.0316,24160.3
2010-04-01,48.2635,48.552,46.177,46.2709,79824.1
2010-04-02,46.2709,48.552,45.4114,48.552,23110.9
2010-04-05,47.5942,50.4583,47.5942,50.4583,48321.8
2010-04-06,50.9343,51.4074,49.4106,49.5054,73530.3
2010-04-07,49.9851,49.9851,49.5978,49.5978,24160.3
2010-04-08,49.5054,50.2677,49.1228,49.1228,12600.6
2010-04-09,49.5054,49.5054,49.5054,49.5054,4201.01
2010-04-12,48.552,50.3641,48.552,50.3641,4201.01
2010-04-13,50.4583,50.4583,48.6534,49.7889,17848.6
2010-04-14,49.0316,49.3176,48.552,48.6534,10505.5
2010-04-15,47.985,48.8412,47.985,48.7475,31516.5
2010-04-16,48.552,48.552,47.1221,47.5942,34663.4
2010-04-19,47.1221,47.5942,47.1221,47.5942,36766.9
2010-04-20,47.5942,48.079,47.1221,47.5055,9457.36
2010-04-21,47.5055,47.7938,47.5055,47.7938,7347.9
2010-04-22,48.552,50.173,48.552,49.8878,17848.6
2010-04-23,51.2204,51.2204,49.7889,50.3641,53569.8
2010-04-26,51.2204,52.3602,51.2204,51.4074,30455.3
2010-04-27,52.3602,53.3167,52.3602,52.8447,55663.8
2010-04-28,52.0801,52.2697,51.4074,51.8879,33614.1
2010-04-30,52.0801,55.2231,52.0801,55.2231,57763.7
2010-05-06,55.2231,55.2231,53.7899,54.1731,13642.8
2010-05-07,53.2238,53.2238,50.4583,52.8447,42019.7
2010-05-10,51.0367,52.0801,51.0367,52.0801,15751.1
2010-05-11,51.5986,52.0801,50.4583,50.4583,13642.8
2010-05-12,50.4583,51.3091,50.4583,51.3091,7347.9
2010-05-13,50.9343,52.8447,50.6494,51.8879,16802.8
2010-05-14,52.4489,57.1258,52.3602,56.3634,55663.8
2010-05-17,55.4101,57.0311,54.2654,54.2654,52508.5
2010-05-18,55.2231,55.2231,52.3602,53.3167,51465.1
2010-05-19,51.4074,53.2238,49.5054,53.2238,36766.9
2010-05-20,54.1731,54.7432,52.4489,54.7432,43069
2010-05-21,51.8879,54.2654,51.8879,54.0825,28354.2
2010-05-24,55.0234,59.0277,55.0234,58.0741,110290
2010-05-25,59.9762,60.5499,58.4576,59.411,156510
2010-05-26,56.5565,59.411,55.0234,56.9345,52508.5
2010-05-27,57.0311,57.976,53.4067,56.9345,52508.5
2010-05-28,56.9345,57.504,56.5565,56.9345,23110.9
2010-05-31,56.9345,57.1258,56.8358,56.8358,9457.36
2010-06-01,57.0311,58.1716,57.0311,58.0741,21012.2
2010-06-02,57.1258,57.1258,56.6402,56.6402,8405.61
2010-06-03,57.1258,59.411,57.1258,57.41,127095
2010-06-04,58.3604,59.5034,58.1716,58.6487,79824.1
2010-06-07,58.0741,58.0741,57.1258,57.1258,29405.9
2010-06-08,57.2181,57.3077,57.1258,57.3077,11554.8
2010-06-09,57.1258,57.6012,57.1258,57.1258,12600.6
2010-06-10,57.6012,57.6012,57.1258,57.1258,4201.01
2010-06-11,58.0741,58.0741,57.1258,58.0741,54615.6
2010-06-14,59.9762,65.6905,59.9762,65.5957,197468
2010-06-15,67.5933,70.9242,64.6431,67.5933,322468
2010-06-16,67.4089,67.4089,64.2639,65.5957,112388
2010-06-17,64.5491,65.0222,64.0746,64.0746,45166.6
2010-06-18,63.121,65.9791,62.8352,64.8309,86125
2010-06-21,66.5458,66.8404,65.6905,66.8404,47260.5
2010-06-22,64.5491,65.4992,62.3588,63.7878,121847
2010-06-23,63.7878,65.1203,62.8352,65.1203,38862.1
2010-06-24,64.2639,66.0686,64.2639,66.0686,21012.2
2010-06-25,65.2143,65.6905,62.0692,62.8352,82985.3
2010-06-28,63.7878,64.6431,62.2616,62.5542,30455.3
2010-06-29,62.7413,62.7413,60.9281,60.9281,13642.8
2010-06-30,60.9281,61.0238,58.9331,59.9762,55663.8
2010-07-01,59.9762,59.9762,59.9762,59.9762,10505.5
2010-07-02,59.3162,61.0238,59.0277,60.6437,65127.1
2010-07-05,58.7425,58.7425,57.1258,57.8823,136542
2010-07-06,58.8315,59.6987,57.8823,59.6987,152299
2010-07-07,59.3162,59.3162,59.1201,59.1201,5245.61
2010-07-08,59.5034,59.5034,59.5034,59.5034,2097.52
2010-07-09,58.9331,60.9281,58.9331,59.7894,35712.8
2010-07-13,61.8859,63.9755,61.8859,63.9755,34663.4
2010-07-14,64.7418,66.5458,64.5491,65.9791,70379.9
2010-07-15,65.6905,66.2649,62.3588,62.3588,45166.6
2010-07-16,63.7878,63.7878,63.0229,63.3081,12600.6
2010-07-20,62.5542,62.5542,60.9281,61.5938,21012.2
2010-07-21,61.8859,61.8859,60.3586,61.3122,11554.8
2010-07-22,59.6024,60.8359,59.6024,59.9762,28354.2
2010-07-23,60.2656,60.2656,59.2198,59.5034,59871.9
2010-07-26,59.3162,59.5034,59.3162,59.5034,2097.52
2010-07-27,60.4534,60.4534,60.4534,60.4534,2097.52
2010-07-28,59.9762,59.9762,58.0741,59.0277,23110.9
2010-07-29,59.0277,59.8825,59.0277,59.0277,39909
2010-07-30,59.0277,59.0277,58.5549,58.5549,6302.12
2010-08-02,58.1716,58.5549,58.0741,58.5549,8405.61
2010-08-03,59.0277,59.7894,58.8315,59.7894,29405.9
2010-08-04,58.8315,59.0277,58.8315,58.8315,11554.8
2010-08-05,58.5549,58.5549,56.9345,58.3604,66174.1
2010-08-06,58.8315,58.8315,58.0741,58.0741,7347.9
2010-08-09,57.3077,57.3077,57.3077,57.3077,1048.16
2010-08-10,57.0311,57.0311,55.2231,55.2231,8405.61
2010-08-11,56.1672,56.1672,56.1672,56.1672,1048.16
2010-08-12,55.2231,56.1672,54.2654,54.2654,25216.8
2010-08-13,54.2654,55.2231,54.2654,55.2231,2097.52
2010-08-16,54.2654,56.0742,54.2654,56.0742,7347.9
2010-08-17,53.3167,54.0825,53.3167,54.0825,48321.8
2010-08-18,52.8447,53.3167,52.8447,53.3167,9457.36
2010-08-19,52.3602,52.8447,50.9343,52.8447,59871.9
2010-08-20,51.8879,53.7899,51.2204,53.7899,15751.1
2010-08-23,52.5546,54.7432,52.5546,54.1731,30455.3
2010-08-24,54.2654,54.2654,52.5546,53.1256,59871.9
2010-08-25,53.3167,54.6445,53.3167,53.3167,52508.5
2010-08-26,52.3602,53.9769,51.7822,53.1256,17848.6
2010-08-27,53.1256,53.1256,52.1764,52.1764,9457.36
2010-08-30,51.5986,52.3602,51.5986,52.3602,22059.2
2010-08-31,51.4074,52.3602,51.4074,51.5046,31516.5
2010-09-01,54.3633,54.3633,53.4067,53.4067,2097.52
2010-09-02,52.6449,52.6449,52.6449,52.6449,2097.52
2010-09-03,53.3167,53.3167,53.3167,53.3167,8405.61
2010-09-07,52.3602,52.3602,52.3602,52.3602,17848.6
2010-09-08,55.2231,55.2231,55.2231,55.2231,2097.52
2010-09-09,54.7432,55.2231,54.7432,55.2231,9457.36
2010-09-13,55.2231,57.6012,55.2231,57.6012,10505.5
2010-09-14,57.1258,57.1258,57.1258,57.1258,1048.16
2010-09-15,56.5565,57.976,56.5565,56.9345,24160.3
2010-09-17,56.3634,57.1258,56.1672,56.1672,4201.01
2010-09-21,56.1672,57.1258,55.6918,57.0311,9457.36
2010-09-22,56.7384,59.5034,56.7384,59.5034,47260.5
2010-09-24,58.8315,58.8315,55.5016,56.2653,38862.1
2010-09-27,56.2653,58.8315,56.2653,57.6012,8405.61
2010-09-28,57.2181,57.2181,56.3634,57.0311,23110.9
2010-09-29,57.0311,57.0311,56.1672,56.1672,35712.8
2010-09-30,56.2653,56.3634,56.0742,56.1672,39909
2010-10-01,54.2654,55.2231,53.3167,54.2654,91375.4
2010-10-04,53.3167,54.2654,53.1256,54.2654,66174.1
2010-10-05,53.3167,54.2654,53.3167,54.2654,12600.6
2010-10-06,54.2654,54.2654,53.2238,54.2654,84033.5
2010-10-07,53.504,53.504,53.3167,53.3167,10505.5
2010-10-08,52.4489,52.4489,52.4489,52.4489,3155.23
2010-10-12,52.3602,53.4067,52.3602,53.4067,7347.9
2010-10-13,54.1731,54.1731,53.2238,54.0825,4201.01
2010-10-14,50.4583,53.3167,50.4583,53.3167,26266.2
2010-10-15,51.0367,52.3602,51.0367,52.3602,5245.61
2010-10-19,51.5046,51.5046,51.4074,51.4074,2097.52
2010-10-20,50.4583,50.9343,50.4583,50.9343,2097.52
2010-10-21,53.4067,53.9769,52.8447,53.9769,8405.61
2010-10-22,53.8879,54.7432,53.8879,54.7432,8405.61
2010-10-25,55.0234,55.0234,52.3602,53.7899,52508.5
2010-10-26,52.8447,52.8447,52.3602,52.3602,13642.8
2010-10-27,51.4074,51.8879,51.2204,51.8879,27315.5
2010-10-28,51.4074,52.1764,51.4074,52.1764,2097.52
2010-10-29,50.2677,50.2677,47.7938,49.0316,49368.8
2010-11-01,48.1694,48.4589,48.1694,48.4589,2097.52
2010-11-02,49.0316,49.0316,48.552,48.552,2097.52
2010-11-04,46.6549,48.079,45.8874,47.1221,59871.9
2010-11-05,47.8929,48.4589,47.8929,48.2635,24160.3
2010-11-08,47.7938,48.2635,47.7938,48.2635,23110.9
2010-11-09,48.552,49.7889,48.552,48.552,16802.8
2010-11-10,49.0316,54.1731,48.552,54.1731,37813.9
2010-11-11,54.0825,54.0825,51.4074,51.4074,17848.6
2010-11-12,51.8879,51.8879,51.8879,51.8879,6302.12
2010-11-15,51.8879,53.7899,51.8879,53.7899,21012.2
2010-11-16,51.8879,52.4489,51.4074,52.4489,25216.8
2010-11-17,52.4489,52.4489,51.4074,51.4074,13642.8
2010-11-18,52.2697,53.2238,52.2697,53.2238,17848.6
2010-11-19,53.2238,54.0825,52.3602,54.0825,33614.1
2010-11-22,54.6445,54.6445,53.7899,54.1731,28354.2
2010-11-24,54.0825,55.2231,54.0825,54.7432,58822.6
2010-11-25,55.6918,56.6402,54.8408,56.6402,63021.2
2010-11-26,57.6012,58.5549,57.6012,58.0741,26266.2
2010-11-29,57.976,57.976,57.1258,57.1258,29405.9
2010-11-30,57.6012,57.7891,57.2181,57.7891,26266.2
2010-12-02,58.5549,61.8859,58.5549,61.8859,58822.6
2010-12-03,61.8859,61.8859,60.1725,60.1725,16802.8
2010-12-06,60.1725,61.3122,59.0277,59.0277,18905.1
2010-12-07,59.0277,60.4534,59.0277,60.4534,28354.2
2010-12-08,60.4534,60.8359,59.9762,60.8359,28354.2
2010-12-09,60.8359,60.8359,60.2656,60.4534,37813.9
2010-12-10,63.3081,63.3081,61.4102,62.7413,144951
2010-12-13,61.7884,62.7413,59.9762,62.3588,43069
2010-12-14,61.9812,62.7413,60.5499,62.7413,28354.2
2010-12-15,62.648,62.648,60.7454,60.7454,46212.4
2010-12-16,61.2191,61.8859,60.9281,61.8859,86125
2010-12-17,61.8859,62.7413,61.8859,62.2616,35712.8
2010-12-20,62.2616,62.2616,61.8859,61.8859,23110.9
2010-12-21,62.3588,62.3588,61.8859,62.3588,39909
2010-12-22,62.3588,63.7878,62.3588,63.6905,130242
2010-12-24,62.7413,62.8352,60.9281,62.5542,57763.7
2010-12-27,61.8859,61.8859,61.8859,61.8859,3155.23
2010-12-28,60.9281,61.8859,60.9281,61.4102,4201.01
2010-12-29,60.4534,62.5542,60.4534,62.5542,28354.2
2010-12-30,62.7413,62.8352,61.8859,62.8352,38862.1
2011-01-04,63.3081,63.7878,61.8859,62.0692,43069
2011-01-05,62.3588,62.3588,62.2616,62.2616,23110.9
2011-01-06,62.3588,62.5542,62.3588,62.456,82985.3
2011-01-07,62.8352,62.8352,62.5542,62.8352,25216.8
2011-01-11,62.8352,62.8352,62.2616,62.3588,32568.3
2011-01-12,62.3588,62.7413,61.4102,62.7413,46212.4
2011-01-13,62.7413,62.7413,61.9812,61.9812,66174.1
2011-01-14,61.9812,62.0692,61.8859,61.8859,27315.5
2011-01-17,61.4991,61.4991,61.4991,61.4991,13642.8
2011-01-18,61.5938,61.6904,61.5938,61.6904,6302.12
2011-01-19,61.6904,61.6904,61.6904,61.6904,8405.61
2011-01-20,61.6904,63.0229,61.6904,62.7413,47260.5
2011-01-21,62.7413,62.7413,61.9812,62.1634,50417
2011-01-24,62.1634,62.7413,62.1634,62.7413,46212.4
2011-01-25,62.3588,62.3588,60.7454,61.8859,70379.9
2011-01-26,61.8859,61.8859,61.7884,61.7884,42019.7
2011-01-27,62.0692,62.1634,60.8359,61.4991,38862.1
2011-01-28,61.4991,61.8859,61.4102,61.8859,33614.1
2011-01-31,61.8859,62.2616,61.7884,62.2616,46212.4
2011-02-01,61.3122,61.3122,60.3586,61.2191,14704.1
2011-02-02,60.2656,61.2191,59.9762,61.2191,10505.5
2011-02-03,61.1201,61.1201,61.1201,61.1201,7347.9
2011-02-04,60.9281,60.9281,60.5499,60.5499,6302.12
2011-02-07,60.6437,60.6437,60.2656,60.4534,11554.8
2011-02-08,63.3081,63.3081,61.4102,61.5938,194326
2011-02-09,62.8352,62.9299,62.648,62.9299,97689.5
2011-02-10,62.9299,62.9299,62.8352,62.8352,45166.6
2011-02-14,62.8352,63.121,62.8352,63.121,131302
2011-02-15,63.2182,63.7878,63.0229,63.0229,59871.9
2011-02-16,63.121,64.7418,63.121,64.0746,135490
2011-02-17,64.3545,64.8309,64.3545,64.6431,63021.2
2011-02-18,64.8309,65.5957,64.7418,65.4992,105037
2011-02-21,65.5957,67.5933,65.5957,67.1154,81935.9
2011-02-22,67.5933,68.4564,67.3074,68.073,92436.7
2011-02-23,68.073,72.3657,67.5933,69.9741,191166
2011-02-24,71.3964,71.3964,68.6397,70.4556,147050
2011-02-25,69.1196,70.3549,69.1196,69.5959,97689.5
2011-02-28,69.9741,72.833,69.9741,72.833,95580
2011-03-01,73.685,77.8722,73.685,77.5963,126046
2011-03-02,77.5963,80.6378,76.1622,76.1622,222674
2011-03-03,76.1622,77.021,73.4082,76.2544,136542
2011-03-04,76.1622,79.0167,76.1622,77.3951,129190
2011-03-07,77.4973,79.9745,77.4973,79.0167,86125
2011-03-08,79.6852,81.9756,79.6852,81.9756,206923
2011-03-09,81.9756,82.2563,79.1142,79.5922,63021.2
2011-03-10,79.1142,79.1142,76.4507,77.4973,78773.5
2011-03-11,76.0683,76.0683,74.5403,75.2129,50417
2011-03-14,60.9281,68.7364,60.9281,65.0222,237393
2011-03-15,61.8859,61.8859,55.5016,55.5016,153348
2011-03-16,52.6449,57.1258,52.6449,56.6402,80869.9
2011-03-17,53.7899,56.6402,53.7899,55.7892,25216.8
2011-03-18,59.6024,59.9762,56.1672,56.1672,43069
2011-03-22,57.1258,60.9281,57.1258,60.4534,46212.4
2011-03-23,61.4991,62.8352,61.4991,62.8352,49368.8
2011-03-24,68.073,68.073,65.0222,65.0222,40958.4
2011-03-25,68.3505,68.3505,67.5933,68.073,50417
2011-03-28,68.8304,69.4987,66.1669,66.1669,49368.8
2011-03-29,66.1698,67.9261,66.1698,67.9261,7157.6
2011-03-30,67.9261,68.416,67.8251,67.8251,9212.42
2011-03-31,67.4372,71.2465,65.5854,71.2465,12274.3
2011-04-01,68.712,68.712,68.712,68.712,1021.02
2011-04-05,69.4904,69.4904,69.4904,69.4904,1021.02
2011-04-06,69.3904,69.4904,69.3904,69.4904,3073.51
2011-04-07,69.4904,69.4904,66.5548,66.5548,21487.9
2011-04-11,66.3619,66.3619,64.3138,65.2916,12274.3
2011-04-12,65.6764,68.2154,65.6764,68.1173,6138.9
2011-04-13,66.1698,68.712,65.5854,68.712,10233.4
2011-04-14,68.6174,68.8998,67.537,68.805,10233.4
2011-04-15,68.2154,68.2154,67.9261,67.9261,4092.21
2011-04-18,67.4372,67.4372,65.9726,65.9726,13289.5
2011-04-19,65.9726,68.6174,65.9726,68.6174,4092.21
2011-04-20,68.5157,68.5157,68.416,68.416,3073.51
2011-04-21,68.6174,68.712,68.416,68.712,11255.6
2011-04-22,68.805,69.4904,68.805,69.4904,14323.3
2011-04-25,76.8157,77.9978,74.29,77.9978,142220
2011-04-26,77.4055,77.4055,74.29,75.2609,40931.4
2011-04-27,76.7183,77.2128,75.744,76.238,31724.8
2011-04-28,76.238,76.238,74.7695,76.238,63440.3
2011-05-02,74.7695,74.7695,74.7695,74.7695,3073.51
2011-05-06,73.4997,73.4997,71.8347,72.81,15343.1
2011-05-09,74.29,74.3693,72.81,72.81,9212.42
2011-05-10,72.3288,72.3288,72.3288,72.3288,1021.02
2011-05-11,72.618,72.717,72.618,72.717,4092.21
2011-05-12,72.618,76.1374,72.618,75.744,23534.5
2011-05-13,74.8666,74.8666,72.3288,72.3288,11255.6
2011-05-16,72.618,74.1848,72.618,74.1848,6138.9
2011-05-17,72.717,74.7695,72.4208,72.4208,45015.5
2011-05-18,72.4208,73.2947,72.4208,73.2947,3073.51
2011-05-19,74.1848,74.29,73.2947,74.1848,21487.9
2011-05-20,74.1848,75.2609,74.1848,75.2609,3073.51
2011-05-23,75.3598,75.3598,75.3598,75.3598,12274.3
2011-05-24,75.1551,76.238,74.7695,76.238,15343.1
2011-05-25,74.7695,74.7695,74.7695,74.7695,32743.5
2011-05-26,74.3693,74.3693,73.2947,73.2947,8187.91
2011-05-27,73.2947,73.2947,72.9132,72.9132,9212.42
2011-05-30,71.4461,71.4461,71.4461,71.4461,3073.51
2011-05-31,70.6603,72.3288,70.6603,72.3288,11255.6
2011-06-02,70.8567,73.2947,70.8567,73.2947,21487.9
2011-06-03,75.8404,75.8404,75.4479,75.4479,19443.5
2011-06-06,75.2609,75.2609,73.7888,73.7888,5109.75
2011-06-07,73.7888,73.7888,73.7888,73.7888,2043.2
2011-06-08,72.5165,73.9844,72.5165,73.9844,3073.51
2011-06-10,75.4479,75.4479,72.5165,75.0597,5109.75
2011-06-13,73.695,73.695,73.695,73.695,1021.02
2011-06-14,73.695,73.695,73.695,73.695,1021.02
2011-06-15,72.2253,73.2032,72.2253,73.2032,4092.21
2011-06-16,71.7347,75.2609,71.7347,75.2609,17386.4
2011-06-17,75.8404,75.8404,72.9132,75.5487,6138.9
2011-06-20,75.1551,75.1551,75.1551,75.1551,1021.02
2011-06-21,73.695,73.7888,73.2947,73.7888,7157.6
2011-06-22,73.4997,74.29,73.4997,74.29,24563.7
2011-06-23,74.6705,75.1551,73.9844,75.1551,21487.9
2011-06-24,75.1551,75.1551,75.1551,75.1551,30700.3
2011-06-27,74.3693,76.238,74.3693,76.238,18415.5
2011-06-28,77.2128,78.1874,77.2128,78.1874,17386.4
2011-06-29,77.8936,78.0907,77.8936,78.0907,12274.3
2011-06-30,77.2128,78.0907,77.2128,78.0907,35814.7
2011-07-01,78.1874,78.1874,77.7947,78.1874,23534.5
2011-07-04,79.1686,79.9426,79.1686,79.9426,12274.3
2011-07-05,79.9426,80.5357,79.6593,80.5357,38875.4
2011-07-06,83.2709,86.4003,81.9037,83.9526,144276
2011-07-07,83.9526,84.0542,82.1008,82.1008,17386.4
2011-07-08,82.1008,82.1008,81.1176,81.1176,16367.7
2011-07-11,78.1874,79.9426,78.1874,79.754,27619.8
2011-07-12,79.754,79.754,78.2819,78.2819,3073.51
2011-07-13,78.5834,79.1686,78.4833,78.4833,5109.75
2011-07-14,78.4833,78.4833,76.7183,77.6973,7157.6
2011-07-15,77.3117,80.5357,77.3117,79.0687,11255.6
2011-07-19,78.2819,78.2819,76.238,77.2128,18415.5
2011-07-20,76.9201,76.9201,76.7183,76.8157,8187.91
2011-07-21,77.7947,78.3826,77.2128,78.3826,10233.4
2011-07-22,78.8724,80.3437,77.7947,80.3437,37855.6
2011-07-25,78.8724,78.9679,77.6973,77.6973,57299.1
2011-07-26,78.3826,78.5834,76.5221,77.6973,13289.5
2011-07-28,77.2128,77.3117,77.2128,77.3117,9212.42
2011-07-29,77.2128,80.0432,77.2128,78.2819,5109.75
2011-08-01,76.8157,77.6973,76.623,77.6973,28644.3
2011-08-02,78.1874,78.1874,76.623,76.623,25585.9
2011-08-03,75.1551,75.744,73.2032,75.744,18415.5
2011-08-04,75.744,76.238,75.4479,75.744,16367.7
2011-08-05,71.3464,75.2609,71.3464,74.7695,9212.42
2011-08-08,72.9132,76.238,72.9132,74.7695,8187.91
2011-08-09,74.7695,74.7695,68.416,74.29,78775.4
2011-08-10,74.3693,74.4698,74.3693,74.4698,18415.5
2011-08-11,73.5959,76.7183,73.5959,76.7183,7157.6
2011-08-12,76.7183,77.6973,76.7183,77.6973,7157.6
2011-08-15,77.6973,78.1874,76.3347,78.1874,6138.9
2011-08-16,76.7183,78.1874,76.7183,78.0907,13289.5
2011-08-17,75.8404,78.1874,75.8404,78.1874,9212.42
2011-08-19,75.2609,77.6973,75.2609,77.6973,15343.1
2011-08-22,76.623,77.5967,76.238,76.7183,21487.9
2011-08-23,77.2128,77.6973,76.8157,77.6973,7157.6
2011-08-24,78.1874,78.1874,76.7183,76.7183,12274.3
2011-08-25,78.1874,78.1874,75.2609,77.9978,25585.9
2011-08-26,77.1171,77.6973,77.1171,77.1171,8187.91
2011-08-29,75.744,76.7183,75.744,76.7183,5109.75
2011-08-30,77.5967,77.5967,76.7183,76.7183,3073.51
2011-08-31,79.1686,79.1686,78.3826,78.8724,70600.3
2011-09-01,77.7947,78.9679,77.7947,78.9679,9212.42
2011-09-02,79.1686,79.1686,78.4833,79.0687,8187.91
2011-09-05,79.4526,79.4526,78.6762,78.6762,20468
2011-09-06,78.6762,78.6762,78.1874,78.6762,22512.4
2011-09-07,78.6762,78.6762,78.4833,78.6762,17386.4
2011-09-08,78.2819,78.8724,76.9201,77.8936,36834.5
2011-09-09,79.1686,79.1686,78.2819,78.4833,20468
2011-09-12,78.4833,78.4833,77.7947,77.7947,24563.7
2011-09-13,77.7947,78.1874,77.7947,78.1874,20468
2011-09-14,78.1874,78.1874,78.1874,78.1874,17386.4
2011-09-15,77.2128,77.2128,76.3347,76.4344,23534.5
2011-09-16,78.3826,78.4833,78.3826,78.4833,7157.6
2011-09-20,78.4833,78.4833,78.1874,78.3826,24563.7
2011-09-21,78.9679,78.9679,77.8936,78.1874,38875.4
2011-09-22,78.9679,78.9679,76.7183,77.4055,65485.9
2011-09-26,77.3117,77.3117,74.3693,77.2128,10233.4
2011-09-27,77.2128,77.2128,77.1171,77.2128,3073.51
2011-09-29,75.744,77.6973,75.744,77.6973,3073.51
2011-09-30,78.1874,78.1874,74.3693,75.744,32743.5
2011-10-03,77.2128,78.6762,77.2128,78.1874,49111.2
2011-10-04,79.0687,79.0687,78.0907,78.1874,43996.8
2011-10-05,78.1874,78.1874,76.238,77.3117,36834.5
2011-10-06,76.8157,78.1874,76.7183,78.1874,99237.6
2011-10-07,78.3826,78.9679,76.7183,78.1874,210769
2011-10-11,78.5834,78.7725,78.2819,78.6762,131981
2011-10-12,78.6762,79.1686,78.1874,78.1874,79813.8
2011-10-13,78.6762,82.1008,78.6762,80.633,85946.9
2011-10-14,80.633,80.633,80.138,80.138,38875.4
2011-10-17,80.138,80.138,79.754,80.138,72643.5
2011-10-18,80.0432,80.2405,79.1686,79.1686,82869.9
2011-10-19,79.1686,79.1686,79.0687,79.1686,65485.9
2011-10-20,79.1686,79.2657,79.0687,79.2657,105389
2011-10-21,80.138,80.3437,79.1686,79.6593,71625.9
2011-10-24,80.138,80.138,79.6593,80.0432,106419
2011-10-25,80.4359,84.0542,80.4359,82.589,110499
2011-10-26,82.589,82.589,82.1008,82.589,70600.3
2011-10-27,82.589,82.589,82.2954,82.589,63440.3
2011-10-28,82.589,82.589,82.3883,82.589,23534.5
2011-10-31,82.3883,82.3883,82.3883,82.3883,1021.02
2011-11-02,82.1008,82.1008,80.3437,81.9037,10233.4
2011-11-04,78.9679,79.3608,77.7947,78.3826,33765.7
2011-11-07,78.6762,82.1008,78.6762,79.8506,16367.7
2011-11-08,80.7329,81.0256,79.3608,80.633,13289.5
2011-11-09,80.5357,80.5357,80.5357,80.5357,5109.75
2011-11-10,79.1686,81.1176,78.1874,78.1874,25585.9
2011-11-11,79.1686,79.754,79.1686,79.754,21487.9
2011-11-14,79.754,82.3883,79.754,82.3883,54222.1
2011-11-15,82.589,82.9868,81.6111,82.9868,131981
2011-11-16,82.9868,84.0542,82.9868,83.9526,58321.3
2011-11-17,83.8519,83.8519,83.0695,83.0695,64460.2
2011-11-18,83.0695,84.0542,82.8817,84.0542,67524.4
2011-11-21,84.0542,84.0542,84.0542,84.0542,21487.9
2011-11-22,84.0542,84.5441,84.0542,84.4434,74697.1
2011-11-24,84.5441,86.6927,84.5441,86.6927,87985.5
2011-11-25,86.977,91.5739,83.5643,83.5643,122781
2011-11-28,84.0542,86.5032,84.0542,86.5032,13289.5
2011-11-29,87.3728,90.9037,87.3728,90.9037,70600.3
2011-11-30,91.2823,91.4801,89.913,89.913,67524.4
2011-12-01,90.9037,94.3203,90.9037,92.8481,90042.6
2011-12-02,92.8481,105.066,92.8481,102.61,165751
2011-12-05,105.066,106.625,102.421,104.472,175980
2011-12-06,101.552,101.552,97.7389,98.7014,64460.2
2011-12-07,97.7389,98.7014,95.7763,97.7389,84925.9
2011-12-08,98.2201,101.552,98.2201,100.676,61389
2011-12-09,99.2012,101.148,97.8412,100.572,47070.3
2011-12-12,97.8412,101.148,97.8412,101.148,78775.4
2011-12-13,98.8056,99.5879,98.8056,99.5879,13289.5
2011-12-14,99.8743,100.572,97.6356,97.6356,42976.9
2011-12-15,97.6356,97.6356,97.6356,97.6356,1021.02
2011-12-16,102.042,102.042,99.9854,101.844,68557.1
2011-12-19,101.242,101.242,98.2201,98.4179,33765.7
2011-12-20,99.4018,100.676,99.4018,100.676,8187.91
2011-12-21,101.647,102.147,101.242,101.242,24563.7
2011-12-22,100.279,101.148,98.6157,101.148,28644.3
2011-12-26,98.2201,99.5051,98.1247,98.1247,5109.75
2011-12-27,97.7389,98.4179,94.4052,94.7077,22512.4
2011-12-28,95.7763,97.8412,95.7763,97.7389,14323.3
2011-12-29,97.4369,97.6356,96.6707,97.6356,4092.21
2011-12-30,97.5411,97.7389,97.5411,97.7389,9212.42
2012-01-04,97.7389,99.5879,97.7389,99.5879,10233.4
2012-01-05,99.2012,99.6931,98.7014,99.2012,15343.1
2012-01-06,98.8056,99.2012,98.8056,99.2012,4092.21
2012-01-10,98.2201,98.8992,97.8412,98.8992,6138.9
2012-01-11,97.7389,97.7389,97.7389,97.7389,2043.2
2012-01-12,97.7389,98.7014,97.7389,97.7389,35814.7
2012-01-13,97.7389,98.7014,97.7389,97.7389,7157.6
2012-01-16,97.7389,97.7389,97.7389,97.7389,16367.7
2012-01-17,97.7389,97.7389,95.2942,97.2382,27619.8
2012-01-18,97.2382,97.2382,96.9443,97.2382,24563.7
2012-01-19,97.2382,97.2382,97.0404,97.2382,17386.4
2012-01-20,97.2382,97.6356,97.2382,97.6356,3073.51
2012-01-23,98.5221,98.5221,97.9367,97.9367,4092.21
2012-01-24,98.7014,99.1067,98.7014,99.0024,13289.5
2012-01-25,99.0024,99.0024,99.0024,99.0024,17386.4
2012-01-26,98.1247,98.5221,98.1247,98.2201,20468
2012-01-27,97.7389,98.4179,97.7389,98.4179,16367.7
2012-01-30,97.7389,98.4179,97.7389,98.4179,16367.7
2012-01-31,98.2201,98.2201,96.2742,96.2742,26608.1
2012-02-01,100.279,100.279,96.7571,97.2382,18415.5
2012-02-02,98.7014,98.7014,98.0311,98.6157,12274.3
2012-02-03,97.8412,100.676,97.8412,100.676,33765.7
2012-02-06,99.6931,102.421,99.6931,102.23,52182.4
2012-02-07,99.3044,99.7886,95.7763,96.7571,100259
2012-02-08,97.7389,101.45,97.7389,101.45,11255.6
2012-02-09,101.45,101.45,98.2201,101.148,26608.1
2012-02-10,101.45,101.45,98.4179,99.4018,14323.3
2012-02-13,99.4018,109.471,99.4018,109.17,218951
2012-02-14,106.726,106.726,103.8,106.53,30700.3
2012-02-15,105.264,105.453,101.749,104.091,15343.1
2012-02-16,105.167,109.859,105.167,109.368,113572
2012-02-17,109.368,118.952,108.577,116.507,400063
2012-02-20,121.284,126.08,120.707,124.625,300808
2012-02-21,123.144,129.988,122.662,129.988,438941
2012-02-22,130.47,130.97,125.587,125.587,166780
2012-02-23,122.662,135.841,117.771,135.575,332524
2012-02-24,135.841,136.831,131.951,135.575,162676
2012-02-27,132.631,134.877,130.675,132.915,65485.9
2012-02-28,133.905,135.841,132.527,135.368,110499
2012-02-29,135.368,135.368,132.631,132.631,34787.9
2012-03-01,134.199,134.199,120.215,129.005,117668
2012-03-02,123.547,125.476,119.337,122.18,60361
2012-03-05,119.527,121.191,118.261,120.991,81857
2012-03-06,118.261,119.252,118.261,119.252,21487.9
2012-03-07,117.47,121.077,117.47,119.813,87985.5
2012-03-08,119.813,121.768,119.813,121.483,14323.3
2012-03-09,121.483,124.625,119.813,124.625,119711
2012-03-12,126.562,132.631,123.144,126.08,286493
2012-03-13,123.823,128.524,123.823,128.052,153476
2012-03-14,128.052,128.129,127.046,128.052,144276
2012-03-15,129.79,132.434,127.541,130.288,343782
2012-03-16,132.046,137.616,130.97,136.831,283412
2012-03-19,137.315,146.802,137.315,146.802,360152
2012-03-21,142.883,161.263,142.384,161.075,723375
2012-03-22,155.401,166.163,143.29,158.242,701892
2012-03-23,157.157,164.096,154.506,164.096,346854
2012-03-26,164.192,168.118,161.163,167.032,435871
2012-03-27,166.163,174.952,166.163,171.036,910615
2012-03-28,174.987,191.324,174.987,183.596,768273
2012-03-29,182.706,182.706,174.097,177.26,396271
2012-03-30,177.26,179.344,168.181,179.038,558008
2012-04-02,177.757,183.899,177.26,183.213,375041
2012-04-03,184.397,189.939,184.397,188.946,644948
2012-04-04,189.436,189.939,178.366,178.366,146574
2012-04-05,166.481,176.18,166.481,172.921,323478
2012-04-06,173.61,181.025,173.115,173.401,142545
2012-04-09,173.401,178.263,172.119,177.576,191060
2012-04-10,173.61,174.619,172.119,172.433,221384
2012-04-11,167.18,172.433,166.187,166.29,206213
2012-04-12,165.297,168.181,165.209,166.187,89966.3
2012-04-13,167.18,170.046,167.18,167.18,44475.3
2012-04-16,167.275,167.371,159.267,159.267,172856
2012-04-17,159.371,161.15,158.474,159.371,23252.1
2012-04-18,157.882,166.586,157.882,165.297,82887.7
2012-04-19,161.359,165.115,161.262,162.734,73800.7
2012-04-20,163.223,164.008,162.229,163.902,78856.1
2012-04-23,163.902,164.598,162.831,162.831,60652.3
2012-04-24,163.518,163.518,162.124,162.229,16171.2
2012-04-25,162.229,162.334,157.778,158.179,111202
2012-04-26,158.274,158.683,156.276,158.179,158717
2012-04-27,155.016,160.252,155.016,160.252,204200
2012-05-01,156.276,173.115,156.276,173.115,240594
2012-05-02,175.588,178.063,165.297,165.297,125346
2012-05-07,165.115,165.987,160.844,165.209,35384.9
2012-05-08,165.496,170.838,165.496,169.156,4043.1
2012-05-09,165.496,166.187,165.209,165.209,33360.5
2012-05-10,165.688,168.181,164.313,167.18,9101.87
2012-05-11,169.156,169.156,166.691,166.691,19210.2
2012-05-14,166.691,172.921,158.274,160.645,102102
2012-05-15,164.598,165.209,146.51,146.789,204200
2012-05-16,145.508,147.199,144.524,147.199,119287
2012-05-17,148.289,148.289,143.949,147.888,47513.1
2012-05-18,142.658,144.925,141.953,143.643,116256
2012-05-21,138.678,146.406,138.678,143.949,117267
2012-05-22,145.421,148.392,145.421,148.392,47513.1
2012-05-23,149.865,149.865,148.392,148.392,38408.9
2012-05-24,150.755,151.165,149.568,150.37,19210.2
2012-05-25,153.334,154.31,149.472,154.31,98046.8
2012-05-28,150.37,153.132,150.37,150.37,22242.2
2012-05-29,150.476,152.53,150.37,150.476,23252.1
2012-05-30,150.37,153.334,150.37,152.53,17177.7
2012-05-31,150.37,152.931,148.584,152.931,19210.2
2012-06-01,152.931,158.179,152.931,155.312,54588.2
2012-06-04,151.356,158.683,148.289,148.392,202180
2012-06-05,147.103,153.334,147.103,150.267,20222.4
2012-06-06,148.392,156.792,148.392,152.347,14151.4
2012-06-07,148.584,156.276,148.584,156.276,16171.2
2012-06-08,156.276,159.267,156.276,158.274,51556.2
2012-06-11,162.937,167.971,161.262,167.971,101089
2012-06-12,162.937,163.518,160.252,161.725,21230
2012-06-13,160.347,167.275,160.347,167.082,33360.5
2012-06-14,163.12,168.077,163.12,167.082,56611.5
2012-06-15,163.825,170.046,163.825,168.181,102102
2012-06-18,170.158,176.974,170.158,175.893,181966
2012-06-19,176.678,177.957,176.573,176.573,139502
2012-06-20,177.957,185.476,176.573,185.476,227448
2012-06-21,183.49,184.588,182.802,183.49,231490
2012-06-22,182.802,183.003,178.167,180.451,79866
2012-06-25,182.618,183.003,180.049,180.049,164779
2012-06-26,179.638,179.638,175.588,175.588,64700
2012-06-27,175.588,177.957,175.09,175.378,62679
2012-06-28,179.344,184.006,179.344,183.49,155678
2012-06-29,181.33,184.006,179.143,184.006,81875.5
2012-07-02,186.072,190.13,181.826,183.49,140513
2012-07-03,183.49,184.973,182.618,184.694,74807.2
2012-07-04,184.092,184.092,164.217,176.006,109173
2012-07-05,183.795,183.795,176.573,178.063,114226
2012-07-06,175.588,177.576,174.097,175.09,60652.3
2012-07-09,171.127,174.803,168.459,168.459,68745.4
2012-07-10,168.364,172.328,168.364,170.838,50534.8
2012-07-11,168.364,173.905,168.364,170.646,32350.6
2012-07-12,168.181,169.156,160.758,160.758,81875.5
2012-07-13,158.379,169.644,158.379,165.496,68745.4
2012-07-17,160.645,160.645,154.423,157.778,106144
2012-07-18,155.808,156.276,144.42,153.132,200151
2012-07-19,150.37,161.551,150.267,158.274,87940.7
2012-07-20,154.823,161.262,154.51,160.252,33360.5
2012-07-23,160.252,161.15,154.51,154.51,20222.4
2012-07-24,158.179,158.179,153.334,153.438,45484.1
2012-07-25,151.755,151.842,147.391,150.16,46505.5
2012-07-26,146.998,149.674,146.998,147.391,40440.2
2012-07-27,148.392,150.563,146.406,149.396,48521.8
2012-07-30,146.615,149.865,146.51,149.168,74807.2
2012-07-31,146.51,149.472,146.51,149.396,29310.5
2012-08-01,147.391,151.25,146.998,146.998,20222.4
2012-08-02,147.295,148.872,146.406,148.392,48521.8
2012-08-03,146.998,148.584,146.998,148.584,5048.43
2012-08-06,146.998,149.865,146.998,149.472,18194.5
2012-08-07,147.487,151.356,147.487,149.568,21230
2012-08-08,149.568,162.535,149.568,159.467,59636.7
2012-08-09,155.518,161.262,155.518,158.274,25278.8
2012-08-10,153.334,158.274,153.228,153.228,34370.4
2012-08-13,149.281,155.904,149.281,152.53,58627.9
2012-08-14,149.674,156.792,149.674,153.037,11120.5
2012-08-15,150.476,152.428,150.476,152.347,7071.71
2012-08-16,152.347,152.428,152.347,152.347,4043.1
2012-08-17,155.312,155.312,153.83,153.83,9101.87
2012-08-20,151.842,154.222,151.842,153.334,30331.9
2012-08-21,153.524,155.207,152.347,153.524,101089
2012-08-22,151.94,152.347,151.059,151.165,171847
2012-08-23,150.755,151.94,148.392,151.94,224422
2012-08-24,148.392,149.396,146.615,148.392,81875.5
2012-08-27,148.392,149.281,147.888,148.392,26288.8
2012-08-28,147.888,147.888,145.612,146.406,86929.7
2012-08-29,146.406,146.789,145.421,146.406,207234
2012-08-30,146.406,146.406,143.539,143.643,124334
2012-08-31,143.643,149.962,143.643,149.962,53571.4
2012-09-03,156.114,158.082,153.524,155.518,83906.8
2012-09-04,156.698,157.778,155.518,155.518,19210.2
2012-09-05,155.312,155.808,154.423,154.423,47513.1
2012-09-06,153.334,154.423,149.472,154.423,7071.71
2012-09-07,150.563,154.823,150.563,154.31,40440.2
2012-09-10,155.518,158.474,150.37,158.274,28300.6
2012-09-11,158.274,158.274,156.276,156.381,27288.4
2012-09-12,158.274,158.274,157.097,157.097,15159
2012-09-13,157.097,158.274,156.276,158.274,19210.2
2012-09-14,158.274,158.274,156.276,157.394,10110.6
2012-09-18,159.267,159.267,158.274,158.274,16171.2
2012-09-19,158.379,158.768,158.274,158.274,13130
2012-09-20,159.066,159.267,158.274,158.379,53571.4
2012-09-21,159.267,159.267,154.31,154.823,89966.3
2012-09-24,156.114,160.252,155.312,160.252,55592.4
2012-09-25,160.252,173.61,159.267,165.209,188029
2012-09-26,161.215,164.101,160.331,164.101,23112.9
2012-09-27,165.205,165.205,161.726,162.7,9047.37
2012-09-28,162.7,162.7,160.227,161.524,37177.3
2012-10-01,161.215,161.215,159.227,159.331,22109
2012-10-02,160.227,162.995,158.236,161.524,56272.5
2012-10-03,162.61,162.7,159.428,159.428,21102.9
2012-10-04,161.726,161.918,161.726,161.918,8041.22
2012-10-05,160.331,161.524,159.534,159.534,16074.4
2012-10-09,160.227,161.215,158.727,160.227,41201.9
2012-10-10,162.329,162.329,160.331,161.918,44209
2012-10-11,160.814,163.619,160.517,162.7,55259.5
2012-10-12,162.7,162.9,162.7,162.9,14066.7
2012-10-15,163.312,166.986,162.7,162.7,22109
2012-10-16,162.7,167.188,162.7,163.514,23112.9
2012-10-17,163.918,164.206,161.726,164.206,32156.9
2012-10-18,164.101,169.974,164.101,167.697,49234
2012-10-19,166.204,167.188,165.697,166.204,55259.5
2012-10-22,164.294,169.088,164.294,165.801,40198.1
2012-10-23,168.876,168.876,165.205,168.009,30150.3
2012-10-24,168.009,171.071,168.009,170.667,57276.4
2012-10-25,172.668,176.846,170.762,176.846,157767
2012-10-26,174.155,178.144,174.155,177.635,84407.1
2012-10-29,178.739,182.817,177.451,182.817,221058
2012-10-30,183.114,184.903,180.116,181.134,170818
2012-10-31,182.115,183.114,178.144,180.116,116565
2012-11-01,180.116,180.116,178.644,178.644,48231.3
2012-11-02,179.834,180.039,178.144,180.039,27125
2012-11-05,180.116,181.616,179.73,180.116,57276.4
2012-11-06,182.719,184.106,180.922,184.106,125610
2012-11-07,214.961,214.961,202.213,210.08,1729323
2012-11-08,208.993,208.993,204.302,207.301,347670
2012-11-09,206.003,206.003,203.022,206.003,283362
2012-11-12,203.32,205.101,200.926,202.022,335612
2012-11-13,201.531,202.213,201.023,202.022,215028
2012-11-14,202.022,204.405,202.022,202.524,276329
2012-11-15,203.513,203.513,202.022,202.213,61287.3
2012-11-16,201.629,202.12,200.138,200.926,238147
2012-11-20,195.754,197.149,195.544,195.544,180876
2012-11-21,194.668,195.055,186.192,188.979,383845
2012-11-22,188.383,192.959,188.383,191.662,156751
2012-11-26,191.968,195.055,191.082,191.487,153744
2012-11-27,192.476,194.256,191.487,192.574,130622
2012-11-28,189.287,190.68,189.076,189.381,136653
2012-11-29,188.584,190.381,184.7,189.874,189916
2012-11-30,193.757,193.757,185.806,188.2,71342
2012-12-03,185.507,186.594,182.633,184.411,309491
2012-12-04,185.614,185.614,183.114,185.112,211022
2012-12-05,185.112,188.383,184.106,187.988,206993
2012-12-06,189.076,189.076,187.988,188.294,176847
2012-12-07,188.294,188.294,184.595,184.595,240155
2012-12-10,189.574,189.977,187.189,188.979,302458
2012-12-11,189.076,190.284,188.2,188.383,105508
2012-12-12,188.383,188.383,186.088,186.088,187907
2012-12-13,187.595,187.595,186.088,187.189,131635
2012-12-14,189.076,189.076,187.595,189.076,209002
2012-12-17,192.574,194.572,192.074,193.563,340640
2012-12-18,193.563,194.151,188.294,190.468,274318
2012-12-19,190.976,192.074,187.189,187.189,257235
2012-12-20,186.088,186.392,183.509,185.112,391883
2012-12-21,183.615,187.883,183.615,184.316,171821
2012-12-25,184.316,185.806,184.21,184.411,215028
2012-12-26,184.411,187.673,184.316,187.016,377822
2012-12-27,183.615,187.016,181.134,187.016,1729323
2012-12-28,185.989,185.989,174.76,174.76,959621
2013-01-04,177.145,177.347,174.155,174.26,430073
2013-01-07,170.272,171.474,166.397,167.483,834011
2013-01-08,166.204,167.188,163.101,164.294,611946
2013-01-09,164.697,166.204,162.7,164.592,579793
2013-01-10,166.108,169.685,164.995,169.195,716442
2013-01-11,171.674,173.262,170.177,172.158,774730
2013-01-15,174.356,176.242,174.155,175.567,541598
2013-01-16,175.672,175.672,171.674,171.972,351694
2013-01-17,172.262,172.962,169.195,171.868,300444
2013-01-18,173.674,175.252,171.972,175.252,306473
2013-01-21,176.54,177.145,175.857,176.646,283362
2013-01-22,177.635,177.635,173.155,175.567,290389
2013-01-23,175.146,175.252,171.474,171.771,148718
2013-01-24,171.57,171.57,169.3,170.079,259258
2013-01-25,169.195,170.474,166.204,167.591,423030
2013-01-28,167.591,172.158,167.591,171.674,205993
2013-01-29,172.262,173.567,172.158,172.561,153744
2013-01-30,172.369,173.567,171.57,172.962,127619
2013-01-31,173.155,173.674,171.868,172.762,111537
2013-02-01,173.155,173.963,172.668,173.674,130622
2013-02-04,174.655,175.051,172.369,172.668,201975
2013-02-05,172.668,172.668,170.378,170.762,268282
2013-02-06,172.464,172.464,170.272,170.762,140675
2013-02-07,170.177,171.771,170.177,170.474,133640
2013-02-08,171.184,171.972,160.62,167.39,385855
2013-02-12,171.368,171.474,168.089,169.3,221058
2013-02-13,167.591,169.195,164.697,165.302,185901
2013-02-14,164.206,164.206,161.726,163.918,117566
2013-02-15,163.514,164.89,161.918,162.233,145696
2013-02-18,162.024,162.7,160.025,162.523,141691
2013-02-19,160.517,163.416,155.24,156.65,550649
2013-02-20,157.054,160.227,157.054,160.227,470262
2013-02-21,158.043,158.439,155.757,155.949,453178
2013-02-22,155.353,155.44,150.769,151.863,529547
2013-02-25,152.076,153.767,151.278,152.467,501412
2013-02-26,150.374,151.863,149.373,150.374,510461
2013-02-27,150.864,152.162,150.181,150.181,460212
2013-02-28,150.769,153.163,149.479,149.479,1775544
2013-03-01,149.479,150.067,149.479,149.672,417009
2013-03-04,149.865,152.96,149.865,152.162,713440
2013-03-05,153.557,156.352,153.347,153.661,848076
2013-03-06,156.537,164.697,154.95,163.416,1370601
2013-03-07,163.416,164.015,160.025,162.419,649123
2013-03-08,163.206,163.312,160.025,161.524,641086
2013-03-11,161.524,162.233,156.247,162.233,642087
2013-03-12,163.715,167.906,163.206,166.986,806878
2013-03-13,168.009,171.184,166.6,169.974,608927
2013-03-14,168.186,168.678,164.81,167.906,303462
2013-03-15,168.009,170.868,168.009,169.379,318541
2013-03-18,165.398,172.668,165.398,172.07,386855
2013-03-19,171.674,173.365,170.177,170.868,203981
2013-03-21,170.177,171.474,170.079,171.184,192924
2013-03-22,170.667,170.667,169.685,170.079,132640
2013-03-25,169.974,170.868,166.204,169.974,266286
2013-03-26,168.186,169.195,166.397,168.984,199959
2013-03-27,170.489,172.896,168.678,171.489,210155
2013-03-28,171.995,171.995,167.387,168.579,269906
2013-03-29,170.181,174.506,170.181,173.4,483034
2013-04-01,171.197,171.595,166.873,166.873,236043
2013-04-02,162.159,165.564,158.346,163.362,215129
2013-04-03,163.68,170.074,163.362,169.51,236043
2013-04-04,169.19,169.88,166.464,169.88,105573
2013-04-05,171.197,175.707,170.887,175.602,448185
2013-04-08,178.423,178.725,170.887,174.805,340622
2013-04-09,175.707,176.105,171.694,173.1,245998
2013-04-10,173.1,174.302,172.189,173.796,178282
2013-04-11,172.807,175.707,172.708,173.4,129468
2013-04-12,174.4,174.4,170.703,171.293,222101
2013-04-15,171.293,172.896,167.482,171.489,146408
2013-04-16,171.197,173.1,168.289,172.284,228071
2013-04-17,172.708,173.69,172.594,173.002,100594
2013-04-18,172.284,173.205,170.985,171.091,99596.2
2013-04-19,172.594,173.4,170.985,171.995,95610.5
2013-04-22,173.69,175.514,172.708,172.896,252970
2013-04-23,175.707,184.65,175.514,182.331,998948
2013-04-24,182.749,184.746,180.836,182.845,380454
2013-04-25,183.429,183.429,180.935,183.156,264921
2013-04-26,183.156,183.233,178.423,178.53,133451
2013-04-30,178.423,179.731,175.707,176.319,190230
2013-05-01,177.715,179.519,176.21,178.423,175285
2013-05-02,178.53,183.429,177.715,183.429,337631
2013-05-07,185.544,189.161,185.357,188.161,392405
2013-05-08,188.683,188.763,182.643,183.738,295801
2013-05-09,185.748,187.267,183.058,183.429,239027
2013-05-10,187.162,187.162,182.428,182.643,185252
2013-05-13,185.748,185.748,173.69,178.325,452156
2013-05-14,194.387,194.387,187.746,193.573,1533774
2013-05-15,205.831,233.744,205.329,226.423,4081435
2013-05-16,216.975,221.29,195.881,216.773,1476017
2013-05-17,216.773,232.736,211.855,225.819,1051735
2013-05-20,229.022,229.022,219.991,225.104,684222
2013-05-21,221.193,226.906,220.186,226.81,439216
2013-05-22,222.901,224.017,215.861,217.064,406349
2013-05-23,215.569,218.893,201.922,203.629,603548
2013-05-24,206.821,217.478,202.93,214.773,579651
2013-05-27,206.821,210.855,202.93,208.343,327668
2013-05-28,207.441,211.855,207.026,209.837,225096
2013-05-29,210.748,212.959,207.838,210.855,237040
2013-05-30,202.816,208.749,200.295,203.426,242014
2013-05-31,202.613,208.749,202.613,203.726,231065
2013-06-03,200.825,204.833,200.825,201.816,195209
2013-06-04,202.816,202.816,195.785,200.004,204174
2013-06-05,200.825,215.668,200.825,205.831,471095
2013-06-06,200.72,201.506,181.925,186.95,456147
2013-06-07,177.715,182.96,170.703,172.189,662312
2013-06-10,178.725,191.884,178.219,181.827,335632
2013-06-11,182.749,187.746,175.707,186.55,245002
2013-06-12,183.332,185.144,179.812,183.429,360531
2013-06-13,182.537,183.233,176.21,178.725,158351
2013-06-14,183.156,185.251,179.731,180.836,211139
2013-06-17,180.732,188.858,180.732,187.055,95610.5
2013-06-18,190.476,192.785,187.356,188.858,183261
2013-06-19,194.387,194.784,189.265,192.876,134442
2013-06-20,191.778,191.778,189.877,191.264,73702.4
2013-06-21,189.771,190.476,185.748,190.372,131469
2013-06-24,190.476,191.469,189.559,190.264,123495
2013-06-25,192.582,192.582,184.551,186.852,124500
2013-06-26,186.852,190.476,179.731,182.96,77691.5
2013-06-27,182.128,183.738,179.13,183.525,109559
2013-06-28,187.055,189.771,185.251,189.666,61753.4
2013-07-01,189.771,192.476,189.666,192.167,119516
2013-07-02,192.785,193.573,192.273,192.378,75689
2013-07-03,193.087,195.785,191.778,195.184,71715.8
2013-07-04,195.184,195.184,192.378,193.573,73702.4
2013-07-05,194.784,196.792,192.582,194.485,266917
2013-07-08,199.001,199.001,193.883,195.59,102586
2013-07-09,196.2,198.809,194.485,197.604,46811.4
2013-07-10,198.809,198.906,197.604,198.809,70711.8
2013-07-11,195.986,205.627,195.986,204.627,152386
2013-07-12,205.724,205.724,202.718,204.833,61753.4
2013-07-16,205.831,209.35,200.825,203.019,130472
2013-07-17,205.831,206.928,202.127,204.727,81663.6
2013-07-18,200.825,205.831,200.825,205.026,188238
2013-07-19,203.019,205.329,191.071,198.499,218114
2013-07-22,198.597,199.101,197.092,198.703,59756.6
2013-07-23,199.304,203.019,198.809,203.019,50794.8
2013-07-24,201.303,204.627,201.303,203.522,49788.5
2013-07-25,204.522,204.522,199.304,201.409,65728.8
2013-07-26,201.409,201.409,197.898,198.809,64738.4
2013-07-29,195.986,196.307,192.582,192.582,89634.9
2013-07-30,189.559,199.197,186.762,197.19,83661.5
2013-07-31,197.092,199.72,195.387,199.72,69721.3
2013-08-01,200.825,201.612,195.785,201.303,75689
2013-08-02,204.627,205.831,203.115,205.724,199194
2013-08-05,205.831,209.945,205.724,205.93,159350
2013-08-06,205.93,208.856,205.93,206.442,85645.8
2013-08-07,184.349,192.876,184.349,190.576,581640
2013-08-08,191.071,196.996,191.071,191.981,132459
2013-08-09,194.582,194.89,190.264,192.98,60745.9
2013-08-12,190.761,194.291,188.258,192.476,72710.8
2013-08-13,190.476,195.29,190.476,194.193,155367
2013-08-14,190.161,193.785,190.063,193.785,51786.4
2013-08-15,189.877,194.678,189.877,192.582,80666.3
2013-08-16,192.582,196.307,191.264,192.98,76680.6
2013-08-19,192.98,194.485,192.785,192.785,9961.32
2013-08-20,189.161,195.687,188.763,193.28,39843
2013-08-21,190.972,192.378,187.957,189.974,25900.5
2013-08-22,189.974,192.273,188.858,191.884,16924
2013-08-23,193.573,193.573,186.852,188.364,41834.1
2013-08-26,190.662,190.761,189.877,190.761,40838
2013-08-27,190.761,191.566,190.761,191.469,19923.7
2013-08-28,187.746,192.079,187.746,192.079,62746.1
2013-08-29,192.079,195.687,191.778,195.687,62746.1
2013-08-30,195.687,196.792,192.785,194.485,80666.3
2013-09-02,194.485,194.485,190.161,194.193,19923.7
2013-09-03,197.898,197.898,192.273,195.59,39843
2013-09-04,192.681,197.092,192.681,197.092,45818.6
2013-09-05,196.696,197.092,195.785,196.588,37841.7
2013-09-06,196.588,196.588,192.785,196.492,15932.4
2013-09-09,196.403,198.597,195.59,198.296,23910.5
2013-09-10,198.394,199.304,197.712,199.304,38836.7
2013-09-11,199.808,200.613,197.392,200.613,75689
2013-09-12,201.303,201.816,197.19,197.809,116528
2013-09-13,196.792,202.816,195.59,202.221,145404
2013-09-17,203.726,203.726,199.197,200.923,98604.6
2013-09-18,199.197,202.718,199.197,201.409,55775.4
2013-09-19,200.825,205.627,199.808,205.627,83661.5
2013-09-20,205.831,205.831,200.72,203.019,110552
2013-09-24,202.816,204.627,200.825,202.314,68722.9
2013-09-25,199.808,202.028,199.808,201.506,56770.4
2013-09-26,202.314,206.754,199.804,202.314,72348.5
2013-09-27,204.446,204.843,202.42,204.036,49540.4
2013-09-30,202.018,203.138,202.018,202.934,28733.7
2013-10-01,201.831,205.751,201.405,204.446,81256.6
2013-10-02,205.858,206.159,199.288,201.3,98113.3
2013-10-03,197.289,201.617,197.289,199.902,84235.8
2013-10-04,197.183,201.724,197.183,197.779,88195.9
2013-10-07,197.885,200.721,197.68,198.177,68380.5
2013-10-08,196.969,201.209,196.071,200.399,73335.2
2013-10-09,200.399,201.724,198.801,200.302,46578.1
2013-10-10,200.302,201.112,199.288,200.399,59458.8
2013-10-11,200.613,201.724,199.591,201.724,87211.5
2013-10-15,201.724,201.724,199.387,200.809,37653.1
2013-10-16,200.809,200.809,197.779,200.809,41625.7
2013-10-17,205.35,210.595,202.105,203.324,371629
2013-10-18,203.831,204.65,200.001,201.511,230908
2013-10-21,203.831,204.65,202.827,204.65,131799
2013-10-22,204.65,205.35,203.831,204.65,88195.9
2013-10-23,204.843,205.751,201.511,201.617,129822
2013-10-24,201.831,202.827,199.493,202.314,134771
2013-10-25,202.72,202.72,198.275,201.831,99099.9
2013-10-28,201.831,202.205,201.004,201.004,99099.9
2013-10-29,201.112,202.827,200.508,202.314,66401.5
2013-10-30,202.517,206.55,198.801,206.55,180360
2013-10-31,205.146,205.973,200.908,201.405,112972
2013-11-01,203.04,203.04,197.982,198.382,55497.5
2013-11-05,198.489,199.698,194.968,199.387,92167.4
2013-11-06,198.801,201.724,198.801,201.511,35676.4
2013-11-07,201.405,201.405,199.804,200.721,51528.3
2013-11-08,200.508,201.724,198.382,200.809,233870
2013-11-11,200.809,201.617,199.093,200.809,141716
2013-11-12,199.288,203.421,199.2,202.827,141716
2013-11-13,202.827,202.827,199.804,201.929,79283.3
2013-11-14,199.804,201.831,199.288,200.302,96117.4
2013-11-15,198.889,201.724,198.801,201.617,95134.1
2013-11-18,202.314,202.314,201.209,201.405,40634.5
2013-11-19,200.613,201.112,200.196,200.809,6932.55
2013-11-20,200.809,201.724,199.804,200.001,41625.7
2013-11-21,198.801,200.809,195.556,199.804,218014
2013-11-22,200.302,200.302,198.275,199.804,125861
2013-11-25,200.908,200.908,198.988,199.493,78294.4
2013-11-26,199.804,199.804,198.08,199.591,74320.7
2013-11-27,197.885,199.698,197.885,199.2,102075
2013-11-28,199.804,200.196,198.889,199.493,69373.9
2013-11-29,200.196,202.827,200.196,201.617,321080
2013-12-02,202.934,202.934,201.617,201.831,74320.7
2013-12-03,201.831,202.517,199.804,201.3,193246
2013-12-04,199.698,200.613,199.591,199.804,131799
2013-12-05,199.804,200.508,199.288,199.288,105046
2013-12-06,199.093,200.001,198.988,199.698,109013
2013-12-09,199.698,199.902,198.801,199.902,49540.4
2013-12-10,198.703,199.698,197.779,199.493,216037
2013-12-11,198.801,199.804,198.382,198.489,213056
2013-12-12,198.595,198.801,196.071,197.476,212067
2013-12-13,201.405,201.405,195.964,197.982,132786
2013-12-16,200.302,200.302,197.386,198.08,73335.2
2013-12-17,199.804,200.098,196.766,198.489,98113.3
2013-12-18,197.982,198.801,194.853,198.382,144680
2013-12-19,198.703,198.801,195.06,198.703,105046
2013-12-20,196.766,198.382,196.071,198.177,130813
2013-12-24,194.445,198.275,194.162,194.162,217027
2013-12-25,193.042,193.752,190.213,191.93,144680
2013-12-26,192.738,198.08,192.738,197.289,46578.1
2013-12-27,197.476,201.831,196.267,198.489,118921
2013-12-30,201.617,202.517,197.885,199.804,267571
2014-01-06,201.831,206.355,200.809,203.627,166488
2014-01-07,204.745,205.858,202.314,204.843,97107.5
2014-01-08,206.659,206.754,202.934,205.04,139740
2014-01-09,205.04,208.169,204.543,206.862,215046
2014-01-10,205.858,207.475,204.943,206.754,111978
2014-01-14,206.862,207.155,205.04,206.258,66401.5
2014-01-15,207.367,208.881,206.55,207.964,138737
2014-01-16,209.983,215.938,208.479,214.229,242794
2014-01-17,213.324,215.847,210.79,214.729,142700
2014-01-20,212.915,215.644,209.59,212.614,91166.1
2014-01-21,212.915,214.443,210.497,211.192,115947
2014-01-22,210.888,214.229,206.862,211.803,47567
2014-01-23,211.911,212.817,206.659,208.881,117926
2014-01-24,211.608,211.608,205.35,205.35,103073
2014-01-27,202.827,203.324,198.889,199.804,102075
2014-01-28,203.831,208.274,198.801,203.234,88195.9
2014-01-29,204.133,208.792,201.831,206.053,134771
2014-01-30,201.929,205.45,198.801,203.521,95134.1
2014-01-31,206.862,208.479,205.253,208.274,180360
2014-02-03,206.159,211.911,206.159,208.881,208116
2014-02-04,205.35,207.857,203.946,207.367,348828
2014-02-05,206.862,211.911,206.862,210.303,205131
2014-02-06,210.303,212.915,208.694,212.507,82255.7
2014-02-07,222.008,231.484,217.563,219.875,1081176
2014-02-10,220.471,227.76,220.471,226.329,236847
2014-02-12,229.581,230.479,226.753,228.256,137748
2014-02-13,227.554,227.554,223.724,225.349,86210.2
2014-02-14,222.4,225.136,222.008,222.8,91166.1
2014-02-17,225.349,228.86,224.417,228.755,136757
2014-02-18,229.154,232.994,229.154,232.496,361719
2014-02-19,232.088,232.398,229.076,231.484,240808
2014-02-20,231.484,233.412,231.09,232.398,141716
2014-02-21,232.586,236.94,232.088,236.221,434053
2014-02-24,239.164,239.642,237.135,238.549,227927
2014-02-25,240.665,241.669,236.842,236.842,213056
2014-02-26,244.204,251.961,241.981,246.006,531174
2014-02-27,242.177,247.233,237.634,240.166,403335
2014-02-28,237.74,244.204,237.233,243.687,245768
2014-03-03,244.204,244.896,239.358,242.994,128823
2014-03-04,237.341,241.981,237.341,239.447,135768
2014-03-05,245.002,252.274,245.002,252.166,401346
2014-03-06,253.278,254.593,245.5,248.043,219018
2014-03-07,250.958,252.166,247.419,251.775,188291
2014-03-10,254.292,256.603,253.679,255.394,397389
2014-03-11,257.304,261.963,249.43,255.909,673876
2014-03-12,257.223,257.223,255.394,257.028,221985
2014-03-13,256.113,257.927,255.909,256.503,268561
2014-03-14,251.357,252.07,238.656,246.006,610455
2014-03-17,245.5,245.919,236.631,238.656,220006
2014-03-18,247.029,247.029,244.726,245.206,191258
2014-03-19,242.273,243.199,232.693,236.016,185319
2014-03-20,243.99,247.233,239.962,242.691,515316
2014-03-24,246.211,247.233,239.358,240.283,463785
2014-03-25,240.568,240.568,226.034,228.755,844324
2014-03-26,228.755,228.968,223.004,223.616,459822
2014-03-27,221.679,234.951,220.454,232.609,330877
2014-03-28,230.856,234.951,221.679,234.842,372976
2014-03-31,235.67,236.398,231.901,235.265,174246
2014-04-01,237.2,239.45,235.976,237.92,246681
2014-04-02,240.062,240.062,232.512,233.421,252572
2014-04-03,234.744,234.744,230.469,230.856,61672.8
2014-04-04,229.831,233.421,227.185,227.589,145864
2014-04-07,226.78,233.205,226.78,233.205,255499
2014-04-08,229.551,230.362,225.647,225.755,133129
2014-04-09,222.705,222.705,217.484,218.105,183061
2014-04-10,219.518,219.725,213.705,213.904,218301
2014-04-11,208.082,212.175,206.967,210.954,237874
2014-04-14,214.525,215.234,212.175,212.175,71467
2014-04-15,214.326,214.326,210.954,212.175,65592.5
2014-04-16,213.904,217.791,213.193,216.46,183061
2014-04-17,216.666,217.791,213.489,215.334,235915
2014-04-18,214.217,215.443,212.896,214.417,107685
2014-04-21,214.525,214.525,208.397,208.702,237874
2014-04-22,208.513,209.305,205.33,205.544,289765
2014-04-23,204.699,206.967,203.286,206.137,292696
2014-04-24,206.137,210.53,205.643,206.345,112580
2014-04-25,211.15,212.789,206.759,211.654,262351
2014-04-28,212.382,212.382,206.867,207.678,146839
2014-04-30,214.217,215.443,208.19,213.301,251586
2014-05-01,211.15,215.234,210.422,213.904,125299
2014-05-02,218.599,219.421,215.334,219.015,241790
2014-05-07,218.599,218.599,210.954,211.457,158584
2014-05-08,212.789,212.996,209.62,210.24,129220
2014-05-09,209.512,211.654,205.33,207.065,155642
2014-05-12,207.065,207.983,202.367,203.086,208504
2014-05-13,203.781,204.807,199.19,201.251,245703
2014-05-14,188.979,190.617,181.933,187.558,628471
2014-05-15,184.884,184.884,174.07,174.888,944662
2014-05-16,174.681,175.392,174.177,174.888,611832
2014-05-19,175.815,176.218,173.457,174.384,374926
2014-05-20,173.781,175.186,173.141,174.384,220255
2014-05-21,173.862,174.681,172.026,173.781,293672
2014-05-22,175.392,178.272,175.392,176.714,257457
2014-05-23,178.765,181.833,178.765,180.106,250602
2014-05-26,183.157,185.092,181.933,184.192,217326
2014-05-27,182.446,182.861,177.543,179.388,595178
2014-05-28,175.815,176.714,174.177,175.186,576581
2014-05-29,175.715,176.319,174.384,175.283,278992
2014-05-30,176.418,176.527,173.674,174.07,498276
2014-06-02,174.473,177.128,174.473,175.815,285847
2014-06-03,177.651,178.568,176.714,177.236,274104
2014-06-04,177.236,178.874,176.714,177.849,297592
2014-06-05,177.741,177.849,175.815,176.111,537427
2014-06-06,177.028,177.741,176.012,176.218,295636
2014-06-09,178.272,181.106,177.955,180.909,570712
2014-06-10,182.754,183.157,171.215,181.106,751817
2014-06-11,183.05,187.468,180.909,185.711,643156
2014-06-12,193.892,199.092,191.966,199.092,1440970
2014-06-13,200.217,201.955,195.224,196.734,919211
2014-06-16,194.082,196.14,189.393,190.203,528621
2014-06-17,191.014,192.047,188.979,190.203,332836
2014-06-18,198.382,200.217,192.642,193.792,521764
2014-06-19,193.577,195.512,192.047,192.965,397432
2014-06-20,193.279,194.9,190.527,191.12,235915
2014-06-23,192.047,194.082,192.047,192.965,155642
2014-06-24,192.146,193.685,187.961,190.014,324019
2014-06-25,191.859,191.966,186.342,186.72,401352
2014-06-26,189.393,189.589,184.489,185.822,282900
2014-06-27,185.822,185.928,182.446,185.408,291716
2014-06-30,185.298,190.104,183.984,189.195,305423
2014-07-01,191.014,191.014,187.863,188.582,249621
2014-07-02,190.203,190.203,189.086,189.482,91044.4
2014-07-03,190.104,190.725,188.475,188.979,145864
2014-07-04,188.772,189.393,187.36,187.863,256476
2014-07-07,190.014,190.014,187.558,187.765,131168
2014-07-08,188.259,188.475,186.522,187.765,95924.3
2014-07-09,187.251,187.251,185.711,186.621,80266.6
2014-07-10,186.242,187.863,184.192,184.192,185997
2014-07-11,183.984,183.984,182.446,183.157,153698
2014-07-14,183.157,186.424,182.247,186.242,85159.9
2014-07-15,186.342,186.937,185.092,185.711,118450
2014-07-16,185.928,185.928,183.984,184.38,71467
2014-07-17,184.084,184.282,182.338,183.878,171306
2014-07-18,181.322,183.769,181.008,182.446,102788
2014-07-22,182.446,183.769,181.833,182.546,97892.5
2014-07-23,181.833,183.769,181.754,182.546,87121.4
2014-07-24,182.149,182.149,181.106,181.833,118450
2014-07-25,182.754,185.092,182.041,183.157,147814
2014-07-28,183.769,183.769,179.891,180.106,288784
2014-07-29,180.7,180.909,178.972,179.064,173263
2014-07-30,178.765,180.511,178.459,178.459,219281
2014-07-31,178.568,180.403,177.849,177.955,221245
2014-08-01,176.714,178.272,176.714,176.822,189914
2014-08-04,176.931,177.543,174.888,175.715,219281
2014-08-05,175.715,177.334,175.715,176.012,97892.5
2014-08-06,175.598,175.715,173.781,174.07,167390
2014-08-07,169.778,175.283,169.057,175.093,455206
2014-08-08,173.781,174.276,169.886,170.803,148800
2014-08-11,173.241,175.186,172.638,174.681,74394.3
2014-08-12,174.681,174.681,172.35,173.674,124328
2014-08-13,172.737,174.987,172.737,174.58,103767
2014-08-14,175.392,175.392,173.96,174.681,104743
2014-08-15,174.681,174.681,173.141,173.457,96917.9
2014-08-18,174.177,174.681,172.836,173.241,108661
2014-08-19,172.836,174.781,172.242,172.936,153698
2014-08-20,173.565,173.565,172.836,173.141,50900.5
2014-08-21,173.141,174.276,171.92,173.033,178162
2014-08-22,181.214,187.36,178.765,181.528,1126739
2014-08-25,181.528,181.636,176.012,177.651,270180
2014-08-26,176.931,178.568,176.218,178.369,200681
2014-08-27,179.585,182.943,179.585,182.247,353391
2014-08-28,182.247,182.247,178.568,178.874,181107
2014-08-29,178.765,181.322,178.765,179.064,142917
2014-09-01,181.933,185.505,181.106,184.884,338704
2014-09-02,185.505,185.711,182.754,183.984,120402
2014-09-03,184.884,184.884,180.323,183.372,118450
2014-09-04,179.784,182.338,179.784,180.61,121382
2014-09-05,180.61,181.636,179.998,180.106,47964.4
2014-09-08,180.323,183.264,180.323,182.754,74394.3
2014-09-09,182.754,183.471,182.446,182.546,41118.5
2014-09-10,181.429,184.084,181.429,183.561,101817
2014-09-11,183.561,185.822,183.561,184.282,120402
2014-09-12,185.928,187.961,185.928,187.961,311301
2014-09-16,187.657,188.367,184.192,185.822,93975
2014-09-17,185.822,186.342,184.489,184.489,82230.4
2014-09-18,184.38,185.505,181.833,183.878,157603
2014-09-19,184.805,185.928,182.645,184.084,103767
2014-09-22,182.861,183.984,182.149,182.943,68528.6
2014-09-24,181.833,183.878,180.809,183.561,265289
2014-09-25,184.805,186.028,183.878,186.028,145864
2014-09-26,181.901,187.789,181.901,186.738,133009
2014-09-29,186.947,188.489,186.229,187.473,50481.3
2014-09-30,187.473,188.489,185.513,186.421,104850
2014-10-01,185.405,185.513,182.509,184.27,100979
2014-10-02,180.36,182.828,180.251,181.821,172810
2014-10-03,179.751,184.378,178.182,183.262,87375.9
2014-10-06,182.109,186.738,182.109,186.229,75733.5
2014-10-07,186.129,187.045,186.129,186.129,45631.6
2014-10-08,180.766,183.762,180.55,183.554,92232.1
2014-10-09,182.938,184.995,181.602,182.828,119411
2014-10-10,180.251,181.077,177.175,177.782,99031.5
2014-10-14,173.673,175.223,173.145,175.115,118443
2014-10-15,175.115,175.724,175.115,175.306,23307.9
2014-10-16,174.073,177.175,173.038,173.564,101941
2014-10-17,173.038,175.623,172.219,172.639,180583
2014-10-20,173.564,175.924,173.564,175.724,54369.8
2014-10-21,171.604,173.145,170.351,171.295,231067
2014-10-22,171.386,174.579,171.386,174.579,102912
2014-10-23,173.246,182.109,172.113,175.623,92232.1
2014-10-24,176.132,178.708,174.073,175.724,125233
2014-10-27,175.515,177.057,173.564,177.057,65052.2
2014-10-28,177.683,177.683,172.219,173.564,81553
2014-10-29,173.564,175.115,173.038,173.455,69908.4
2014-10-30,175.115,176.032,172.728,172.728,173789
2014-10-31,173.564,177.782,173.564,176.132,89313.5
2014-11-04,177.683,179.543,176.132,176.132,118443
2014-11-05,176.132,177.275,176.132,176.549,34951.4
2014-11-06,177.275,179.017,176.739,177.366,49514.6
2014-11-07,177.366,180.55,176.64,178.09,87375.9
2014-11-10,176.955,180.766,176.739,180.051,89313.5
2014-11-11,179.751,179.942,177.275,179.942,47569.3
2014-11-12,180.251,180.251,177.575,177.575,33983.7
2014-11-13,176.64,177.782,175.623,177.575,63106.8
2014-11-14,177.275,179.543,177.175,179.217,90294.5
2014-11-17,180.051,180.051,179.217,179.217,70878.3
2014-11-18,179.217,181.177,179.217,181.177,48533.7
2014-11-19,180.766,182.31,180.051,181.276,66990.9
2014-11-20,181.276,186.629,181.276,183.444,67964.2
2014-11-21,183.344,186.229,183.344,184.57,113591
2014-11-25,184.378,185.186,183.662,184.897,90294.5
2014-11-26,185.186,186.021,184.897,185.405,107766
2014-11-27,185.405,186.229,185.186,185.912,193198
2014-11-28,185.912,186.338,184.897,186.338,93200.9
2014-12-01,183.662,186.338,183.444,185.912,248537
2014-12-02,183.444,185.405,183.444,183.961,83487.4
2014-12-03,184.378,185.186,182.41,184.57,114563
2014-12-04,184.57,184.57,180.251,181.71,264075
2014-12-05,180.659,180.659,178.808,180.142,51450.1
2014-12-08,178.29,180.251,178.29,180.142,140770
2014-12-09,177.366,179.751,177.366,179.217,62138
2014-12-10,177.175,177.575,174.898,175.223,244649
2014-12-11,175.115,175.223,174.47,174.681,152432
2014-12-12,173.145,173.673,171.087,171.604,320382
2014-12-15,169.953,170.769,168.01,168.102,321350
2014-12-16,166.351,167.067,165.833,166.442,239798
2014-12-17,165.833,167.793,165.833,166.442,148546
2014-12-18,167.177,170.876,166.859,167.695,266019
2014-12-19,168.21,171.814,168.21,169.445,160190
2014-12-22,170.987,172.43,169.544,170.876,76703.4
2014-12-24,170.987,172.43,170.987,172.43,158254
2014-12-25,170.044,175.924,170.044,173.455,242717
2014-12-26,172.52,176.549,172.52,175.924,118443
2014-12-29,178.182,179.434,176.34,177.683,76703.4
2014-12-30,177.683,178.6,177.175,177.883,116504
2015-01-05,177.683,180.46,177.683,179.851,118443
2015-01-06,177.683,178.182,177.175,177.575,118443
2015-01-07,173.673,179.017,173.673,176.132,67964.2
2015-01-08,175.724,177.883,175.724,177.057,33009.4
2015-01-09,177.175,178.182,176.64,176.847,29130.8
2015-01-13,176.232,177.782,174.272,175.924,48533.7
2015-01-14,176.132,177.366,173.971,173.971,53391
2015-01-15,170.769,175.515,170.769,173.673,63106.8
2015-01-16,172.939,172.939,170.261,170.987,76703.4
2015-01-19,171.386,174.073,171.386,173.345,28149.8
2015-01-20,172.829,175.115,172.829,175.115,25247.8
2015-01-21,173.145,173.89,170.769,170.876,37857.9
2015-01-22,170.987,172.728,170.987,171.604,55339.7
2015-01-23,173.971,173.971,170.46,171.386,58250.6
2015-01-26,171.386,173.89,171.386,172.52,19421.6
2015-01-27,173.673,173.673,171.295,172.113,29130.8
2015-01-28,172.113,173.89,171.186,173.673,39808.8
2015-01-29,173.345,173.345,171.814,172.728,25247.8
2015-01-30,172.728,172.829,171.714,172.43,45631.6
2015-02-02,172.02,173.038,170.987,171.714,37857.9
2015-02-03,173.455,173.455,169.445,170.153,68929.7
2015-02-04,172.829,172.829,170.987,172.219,29130.8
2015-02-05,172.219,172.829,170.261,170.261,41747.5
2015-02-06,170.987,172.728,170.876,172.728,51450.1
2015-02-09,162.331,171.186,162.331,169.344,166011
2015-02-10,170.46,172.639,168.918,171.923,68929.7
2015-02-12,171.923,173.038,171.295,172.113,74748.1
2015-02-13,173.564,174.47,172.639,173.673,53391
2015-02-16,174.073,176.847,172.639,174.579,106798
2015-02-17,175.115,176.34,175.115,175.831,38838.8
2015-02-18,176.232,176.64,175.115,175.924,91263.3
2015-02-19,175.924,178.182,175.924,177.175,66990.9
2015-02-20,177.175,180.142,177.175,179.125,115530
2015-02-23,178.182,179.942,178.182,179.942,129121
2015-02-24,180.142,181.276,178.808,180.976,128155
2015-02-25,181.821,182.31,180.251,182.31,61164.8
2015-02-26,182.31,183.344,182.31,183.262,61164.8
2015-02-27,182.31,182.828,178.708,180.251,133978
2015-03-02,180.051,182.202,178.708,181.177,132033
2015-03-03,182.202,183.262,180.877,183.262,143690
2015-03-04,182.31,182.31,179.751,182.202,56306.3
2015-03-05,182.109,186.421,182.109,186.338,188350
2015-03-06,186.421,186.947,185.613,186.947,158254
2015-03-09,185.405,186.837,185.405,186.837,39808.8
2015-03-10,186.947,187.365,186.021,187.365,104850
2015-03-11,187.045,187.255,186.421,187.045,40779.8
2015-03-12,187.045,188.489,186.421,188.489,105829
2015-03-13,188.489,189.424,187.971,188.071,182520
2015-03-16,187.971,189.114,187.971,188.371,35920.2
2015-03-17,189.424,190.966,187.971,190.241,156305
2015-03-18,190.041,190.656,189.633,190.34,81553
2015-03-19,189.823,190.549,188.17,189.215,91263.3
2015-03-20,190.549,191.591,190.44,191.591,208726
2015-03-23,191.591,192.916,190.864,191.683,77672.2
2015-03-24,191.374,191.782,190.549,191.274,64072.3
2015-03-25,191.591,191.591,190.34,190.864,129121
2015-03-26,190.549,190.549,189.114,190.44,51450.1
2015-03-27,191.072,192.649,191.072,192.649,79276.7
2015-03-30,192.649,193.285,191.072,192.335,91688.7
2015-03-31,191.478,192.954,191.072,191.598,125121
2015-04-01,190.564,192.335,188.462,190.13,159495
2015-04-02,192.548,195.057,192.142,195.057,204386
2015-04-03,193.692,194.531,191.7,193.479,106969
2015-04-06,190.989,192.649,189.494,190.233,58254.2
2015-04-07,189.494,192.142,184.266,186.469,149959
2015-04-08,188.785,193.175,188.785,190.989,104112
2015-04-09,190.564,191.7,189.494,191.072,67811.2
2015-04-10,191.598,191.598,189.2,190.03,49662.1
2015-04-13,189.301,190.343,188.462,188.675,63032.7
2015-04-14,188.978,191.275,187.503,189.819,34384.3
2015-04-15,189.819,191.598,188.573,191.598,52524.7
2015-04-16,191.598,191.598,187.724,191.598,34384.3
2015-04-17,191.275,191.598,189.819,191.598,76411.9
2015-04-20,192.142,193.692,188.785,192.76,110796
2015-04-21,193.692,194.206,192.954,194.206,85001.8
2015-04-22,193.802,195.167,193.692,194.946,70679.2
2015-04-23,195.674,197.666,194.946,197.446,149959
2015-04-24,199.142,199.759,197.997,198.404,137532
2015-04-27,198.921,199.354,198.516,199.243,56345.8
2015-04-28,199.447,200.295,197.666,197.666,411649
2015-04-30,198.921,201.549,198.921,201.125,294174
2015-05-01,201.752,201.752,197.887,199.759,182427
2015-05-07,200.82,201.854,199.658,201.854,108881
2015-05-08,200.497,204.159,200.497,203.227,157591
2015-05-11,203.227,208.152,203.227,206.465,278892
2015-05-12,207.516,209.914,206.777,208.973,146135
2015-05-13,206.27,208.355,206.27,207.831,339066
2015-05-14,211.168,228.045,211.168,224.586,562554
2015-05-15,219.672,226.155,219.672,220.381,340972
2015-05-18,222.687,224.477,221.341,224.477,216814
2015-05-19,224.051,224.892,221.958,224.892,129890
2015-05-20,225.094,227.298,224.789,227.094,88829.4
2015-05-21,228.257,230.24,228.045,230.129,182427
2015-05-22,228.864,235.378,228.756,233.052,310404
2015-05-25,233.265,240.292,233.265,240.183,286527
2015-05-26,243.852,250.456,241.437,249.708,568290
2015-05-27,249.708,249.708,232.222,247.3,486154
2015-05-28,249.607,250.243,238.208,238.604,253107
2015-05-29,237.995,237.995,234.318,234.318,153769
2015-06-01,234.318,242.69,234.318,239.564,191023
2015-06-02,241.86,241.86,238.208,240.394,69728.3
2015-06-03,235.562,237.683,234.022,236.612,116521
2015-06-04,234.621,236.612,232.96,232.96,154725
2015-06-05,232.436,233.819,229.806,230.756,191979
2015-06-08,230.756,233.052,228.045,232.739,64951.9
2015-06-09,232.96,233.485,228.138,228.138,86911.2
2015-06-10,230.129,230.129,225.739,227.298,102195
2015-06-11,230.24,232.02,229.511,229.916,82132.7
2015-06-12,228.544,231.383,228.544,230.544,98378.8
2015-06-15,231.273,238.818,231.273,235.562,153769
2015-06-16,237.461,237.877,231.605,234.318,57305.4
2015-06-17,235.562,235.562,230.451,232.332,54441.8
2015-06-18,232.332,232.332,228.257,230.35,46797.4
2015-06-19,234.731,234.731,230.35,233.052,61129.7
2015-06-22,233.707,240.292,233.707,237.572,79276.7
2015-06-23,240.394,240.394,236.216,239.675,91688.7
2015-06-24,240.08,240.08,234.418,238.604,52524.7
2015-06-25,238.604,238.604,235.562,238.208,46797.4
2015-06-26,238.604,238.604,235.681,237.995,43939.2
2015-06-29,226.458,234.527,226.458,230.451,172870
2015-06-30,230.451,234.944,230.24,232.96,47746.2
2015-07-01,232.739,238.208,232.436,238.208,177653
2015-07-02,240.394,240.597,238.715,239.979,58254.2
2015-07-03,239.979,241.86,238.604,241.648,77357.4
2015-07-06,238.715,239.241,230.35,232.638,127026
2015-07-07,240.183,242.791,237.877,241.327,164274
2015-07-08,238.818,241.86,231.495,232.638,74504.6
2015-07-09,228.36,230.24,217.465,228.756,156639
2015-07-10,228.756,236.319,228.756,230.24,72584.3
2015-07-13,234.944,234.944,230.129,232.02,29614.5
2015-07-14,233.485,236.106,231.605,235.175,38208.6
2015-07-15,235.562,238.715,232.332,236.832,86911.2
2015-07-16,237.137,238.715,235.562,238.503,26738.9
2015-07-17,239.454,240.919,237.683,237.683,43939.2
2015-07-21,239.776,239.776,238.31,238.31,47746.2
2015-07-22,237.766,239.776,237.683,237.683,45844.3
2015-07-23,239.878,240.698,237.766,240.698,37243.6
2015-07-24,240.808,240.808,237.683,238.098,55392.7
2015-07-27,238.098,238.098,231.817,235.883,92636.4
2015-07-28,235.774,235.774,229.511,231.817,110796
2015-07-29,233.911,233.911,227.62,228.654,103148
2015-07-30,229.511,236.106,229.511,232.638,27693.1
2015-07-31,235.063,235.063,225.953,233.819,101242
2015-08-03,234.832,243.539,233.911,239.564,103148
2015-08-04,239.564,240.08,235.562,236.512,39162.8
2015-08-05,236.512,239.454,233.163,236.216,61129.7
2015-08-06,238.503,241.648,235.562,240.292,100287
2015-08-07,236.216,240.292,235.994,237.683,79276.7
2015-08-10,236.106,241.971,236.106,240.183,72584.3
2015-08-11,243.961,246.471,240.808,243.318,202478
2015-08-12,241.86,242.082,236.106,237.572,101242
2015-08-13,237.461,242.469,237.461,239.02,92636.4
2015-08-14,239.564,242.294,239.564,240.494,46797.4
2015-08-17,242.902,244.995,239.776,241.648,107922
2015-08-18,242.386,244.995,241.86,244.377,68774.1
2015-08-19,244.276,244.995,242.69,242.902,44891.2
2015-08-20,243.63,244.065,233.596,241.327,69728.3
2015-08-21,241.327,242.69,235.063,238.503,71629.1
2015-08-24,221.856,233.819,210.126,210.559,253107
2015-08-25,200.193,216.83,200.193,207.09,259790
2015-08-26,207.09,221.747,207.09,214.738,148043
2015-08-27,219.56,226.155,219.56,221.018,71629.1
2015-08-28,222.392,228.756,222.392,228.045,46797.4
2015-08-31,225.315,229.401,225.315,229.207,34384.3
2015-09-01,228.257,228.544,213.796,213.796,101242
2015-09-02,211.067,220.915,206.27,214.424,87864.3
2015-09-03,215.272,220.492,211.491,211.491,63032.7
2015-09-04,213.593,213.593,204.591,204.591,63032.7
2015-09-07,204.591,209.803,201.125,207.831,46797.4
2015-09-08,206.989,208.862,204.48,204.48,39162.8
2015-09-09,206.878,213.381,206.878,210.024,22929.7
2015-09-10,206.465,219.874,206.465,210.772,42974.2
2015-09-11,215.991,218.62,213.713,216.729,64951.9
2015-09-14,217.254,217.465,212.44,214.009,31519.6
2015-09-15,214.009,219.762,214.009,218.814,24838.1
2015-09-16,218.814,218.814,216.314,216.932,19106.5
2015-09-17,219.56,220.915,214.738,218.407,37243.6
2015-09-18,215.16,219.034,210.559,216.729,32473.8
2015-09-24,212.855,212.855,210.448,211.389,27693.1
2015-09-25,224.051,226.255,215.779,226.155,133713
2015-09-28,231.01,231.01,225.723,229.431,57822.7
2015-09-29,224.46,229.747,222.787,224.674,91009.5
2015-09-30,227.424,236.277,223.401,236.277,46450.8
2015-10-01,238.6,247.679,233.333,244.816,108074
2015-10-02,244.816,245.886,240.599,244.39,44558.7
2015-10-05,246.824,246.824,234.476,236.928,43613.7
2015-10-06,238.378,239.652,235.118,236.698,38872.7
2015-10-07,236.698,237.319,226.885,230.574,40765.9
2015-10-08,230.917,230.917,225.418,226.262,31286.1
2015-10-09,226.773,231.633,226.773,229.431,18015.7
2015-10-13,226.773,226.773,222.564,225.518,61623
2015-10-14,221.617,226.996,217.491,217.927,68264.6
2015-10-15,217.927,226.67,217.927,219.415,50240.3
2015-10-16,221.728,225.631,221.515,224.255,17063.2
2015-10-19,223.511,228.678,223.401,223.838,8535.91
2015-10-20,225.213,225.518,224.162,224.785,17063.2
2015-10-21,224.785,230.574,224.162,230.574,31286.1
2015-10-22,229.961,229.961,225.723,227.21,22759.9
2015-10-23,232.069,232.069,227.424,230.685,21806.3
2015-10-26,234.067,234.067,227.312,229.747,30339
2015-10-27,229.747,231.224,228.149,228.149,14216.4
2015-10-28,228.149,230.063,224.785,226.262,27487.9
2015-10-29,226.773,231.521,221.728,231.521,147890
2015-10-30,231.521,232.172,228.364,231.113,38872.7
2015-11-02,231.113,231.113,227.944,229.107,21806.3
2015-11-04,233.333,233.333,228.994,232.265,36020.6
2015-11-05,233.641,236.698,232.59,232.785,39820.9
2015-11-06,235.229,236.586,227.841,235.655,23707
2015-11-09,237.132,238.276,227.841,228.364,205722
2015-11-10,227.944,227.944,223.94,224.162,98604.8
2015-11-11,226.773,231.01,226.773,230.063,105232
2015-11-12,234.17,234.17,229.319,229.431,127973
2015-11-13,229.431,231.633,229.431,230.805,90063.5
2015-11-16,229.319,232.375,228.678,231.01,81524.3
2015-11-17,230.36,235.229,230.36,233.641,116603
2015-11-18,235.851,239.457,235.229,238.704,134627
2015-11-19,242.086,242.086,240.088,240.692,55928.4
2015-11-20,241.351,245.244,239.986,245.244,88171.4
2015-11-24,247.577,262.117,247.577,262.117,344127
2015-11-25,263.817,271.613,254.424,256.627,291049
2015-11-26,258.95,267.404,258.95,265.082,164959
2015-11-27,263.707,265.277,260.734,260.734,76784.4
2015-11-30,266.039,269.616,254.424,265.388,322333
2015-12-01,266.857,271.4,266.857,270.767,136513
2015-12-02,270.034,273.203,268.882,272.255,313794
2015-12-03,274.253,285.969,270.879,283.535,440842
2015-12-04,274.253,275.952,268.966,269.078,411449
2015-12-07,274.048,274.465,270.982,271.094,149785
2015-12-08,267.078,270.554,267.078,267.916,313794
2015-12-09,266.755,266.755,258.857,265.602,192450
2015-12-10,260.335,263.28,255.271,259.489,80583.7
2015-12-11,264.757,266.039,258.226,262.545,154533
2015-12-14,254.22,258.437,249.898,258.437,176337
2015-12-15,262.971,265.388,249.146,256.738,77733.7
2015-12-16,255.371,258.437,251.674,255.048,155479
2015-12-17,255.819,263.707,254.833,257.695,141261
2015-12-18,255.902,260.018,252.436,254.322,101438
2015-12-21,254.322,255.159,248.729,253.579,127973
2015-12-22,250.299,263.185,250.299,260.446,117552
2015-12-24,259.489,259.489,253.152,256.738,63522.6
2015-12-25,260.734,260.734,255.902,257.473,38872.7
2015-12-28,262.442,265.817,255.707,263.595,193390
2015-12-29,266.651,275.2,266.651,274.987,193390
2015-12-30,276.362,276.362,272.051,273.621,84372.1
2016-01-04,274.15,277.002,267.302,271.094,82472.5
2016-01-05,265.817,269.616,263.707,267.302,97650.1
2016-01-06,265.175,267.508,256.32,266.447,126085
2016-01-07,266.447,268.454,261.384,265.713,65415.8
2016-01-08,261.496,265.175,260.018,262.117,48350.4
2016-01-12,262.442,264.339,258.437,259.795,121345
2016-01-13,260.539,268.966,260.539,267.823,73952.7
2016-01-14,263.707,263.707,258.011,261.913,47392.5
2016-01-15,265.817,265.817,257.797,259.377,80583.7
2016-01-18,254.117,259.795,253.691,257.063,40765.9
2016-01-19,258.95,258.95,254.22,256.414,73952.7
2016-01-20,258.437,260.335,252.213,252.436,106177
2016-01-21,248.617,254.117,235.229,241.351,117552
2016-01-22,243.553,259.173,243.553,259.173,65415.8
2016-01-25,265.817,268.454,250.001,268.454,89117.4
2016-01-26,261.718,261.718,254.322,254.322,50240.3
2016-01-27,261.718,261.718,257.278,259.377,43613.7
2016-01-28,259.489,259.59,254.117,255.996,78689.4
2016-01-29,255.996,258.226,253.904,258.226,36020.6
2016-02-01,265.175,269.078,260.241,263.707,115658
2016-02-02,263.707,271.613,259.906,271.613,123238
2016-02-03,270.126,270.126,260.018,270.034,43613.7
2016-02-04,272.051,273.722,268.232,273.621,87213.5
2016-02-05,273.407,276.046,270.452,273.834,90063.5
2016-02-08,268.567,284.593,266.233,284.593,119457
2016-02-09,289.862,297.471,284.704,290.28,885461
2016-02-10,292.603,293.653,271.837,275.311,391538
2016-02-12,259.489,261.282,241.667,261.282,341290
2016-02-15,274.253,284.816,274.253,277.95,201924
2016-02-16,280.58,283.739,278.694,279.52,212361
2016-02-17,274.15,276.463,268.966,272.347,89117.4
2016-02-18,279.008,279.008,274.364,276.046,34129.6
2016-02-19,274.048,274.048,263.707,269.728,54038.5
2016-02-22,269.728,273.51,267.916,270.879,61623
2016-02-23,274.253,274.253,265.817,270.126,60676.9
2016-02-24,270.126,270.554,267.609,269.505,76784.4
2016-02-25,270.034,271.094,267.916,270.554,136513
2016-02-26,269.179,270.034,265.49,266.447,75845.9
2016-02-29,265.082,267.508,263.494,263.494,67308.9
2016-03-01,264.023,264.023,257.584,259.173,108074
2016-03-02,260.843,266.345,260.843,263.494,112813
2016-03-03,263.494,264.552,258.327,264.552,90063.5
2016-03-04,264.757,266.857,261.718,263.494,156424
2016-03-07,263.707,266.345,262.665,263.817,58781.6
2016-03-08,263.817,264.654,258.437,260.734,69211.8
2016-03-09,256.32,260.734,252.826,259.795,64470.8
2016-03-10,259.795,261.718,257.063,258.011,90063.5
2016-03-11,253.252,257.908,251.358,254.936,143149
2016-03-14,258.437,258.437,255.902,256.543,86267.5
2016-03-15,256.543,261.718,256.543,257.584,133681
2016-03-16,260.018,266.13,257.473,259.285,232268
2016-03-17,259.489,268.966,259.489,262.331,230368
2016-03-18,258.437,262.117,254.621,256.414,206671
2016-03-22,262.117,265.817,261.606,263.185,159269
2016-03-23,265.602,281.109,264.97,270.034,262600
2016-03-24,272.051,278.145,271.511,276.576,115658
2016-03-25,274.048,277.31,273.295,275.2,155479
2016-03-28,279.956,281.109,275.851,278.47,71098.5
2016-03-29,276.435,295.446,276.435,281.796,72138.2
2016-03-30,281.145,281.564,268.547,271.112,111491
2016-03-31,271.112,271.753,264.487,266.838,88539.5
2016-04-01,263.195,264.701,250.606,261.291,127419
2016-04-04,262.99,270.685,262.99,267.043,91817.8
2016-04-05,267.043,269.392,256.59,257.435,122735
2016-04-06,257.435,259.145,252.529,254.87,117112
2016-04-07,254.034,259.145,249.771,250.178,66517.9
2016-04-08,246.341,261.513,246.341,258.085,66049.7
2016-04-11,258.299,261.291,241.008,246.555,205182
2016-04-12,248.479,253.821,245.485,251.052,72138.2
2016-04-13,250.82,256.59,250.82,254.248,65581.5
2016-04-14,258.931,261.728,256.59,257.23,85723.9
2016-04-15,257.23,259.795,254.248,259.572,115701
2016-04-18,259.572,264.701,258.726,262.777,68859.8
2016-04-19,265.547,273.668,265.129,271.967,83378.7
2016-04-20,274.309,276.212,269.829,271.112,88072.4
2016-04-21,276.212,276.435,273.891,275.163,39820.9
2016-04-22,273.249,273.891,268.324,272.821,44032.4
2016-04-25,272.393,272.821,264.487,266.002,50124.1
2016-04-26,264.487,267.265,260.641,262.136,46845.8
2016-04-27,260.232,263.195,258.726,262.136,37006.5
2016-04-28,264.059,266.197,255.958,255.958,43564.2
2016-05-02,247.632,252.734,241.212,251.052,155059
2016-05-06,252.119,252.119,245.913,251.684,64650.5
2016-05-09,254.034,263.195,254.034,261.932,79635.5
2016-05-10,260.641,266.41,260.641,261.728,60428.3
2016-05-11,260.232,266.838,259.145,261.932,55745.5
2016-05-12,256.153,266.634,256.153,264.272,50124.1
2016-05-13,263.631,270.685,261.932,268.547,77292.4
2016-05-16,255.753,270.044,254.034,264.059,175670
2016-05-17,260.446,265.129,258.299,261.728,96031.4
2016-05-18,257.659,260.641,254.248,255.092,108210
2016-05-19,253.384,255.541,252.119,254.034,60899.7
2016-05-20,252.529,254.87,252.325,252.529,34663.4
2016-05-23,262.35,262.35,255.092,260.446,90875
2016-05-24,259.145,261.291,256.376,260.018,54811.3
2016-05-25,260.018,260.843,257.026,259.795,61837.2
2016-05-26,260.446,260.446,256.59,258.299,19671
2016-05-27,256.376,258.085,254.656,256.803,30450.9
2016-05-30,256.803,256.803,252.119,254.034,71199.6
2016-05-31,252.965,257.435,252.965,254.656,40756.2
2016-06-01,252.965,257.435,252.965,256.153,51059.4
2016-06-02,256.153,259.145,256.153,258.085,80571.8
2016-06-03,257.026,262.35,257.026,260.843,48249.2
2016-06-06,258.726,261.728,255.092,260.641,59487.7
2016-06-07,260.641,263.419,260.641,263.419,64650.5
2016-06-08,264.701,267.488,262.572,266.41,76827.5
2016-06-09,264.487,268.13,264.487,267.488,51996.8
2016-06-10,270.044,270.044,265.547,266.41,84789.7
2016-06-13,266.197,267.694,261.932,264.701,123199
2016-06-14,260.446,261.728,257.881,259.145,138192
2016-06-16,257.23,259.145,249.993,256.803,134442
2016-06-17,258.085,259.795,257.435,258.523,68393.8
2016-06-20,257.435,259.795,255.316,258.299,65581.5
2016-06-21,256.376,259.367,255.541,259.367,95565.4
2016-06-22,257.026,261.291,257.026,261.291,75422.9
2016-06-23,258.299,260.843,258.299,260.446,166296
2016-06-24,266.838,268.324,245.913,260.018,105870
2016-06-27,257.881,263.419,255.092,255.958,56215.8
2016-06-28,252.119,262.35,248.905,259.145,83378.7
2016-06-29,259.795,260.843,257.23,257.435,39820.9
2016-06-30,262.572,262.572,257.659,259.367,164894
2016-07-01,259.795,264.059,258.726,260.018,222044
2016-07-04,262.99,264.487,261.728,264.059,71199.6
2016-07-05,264.059,267.694,261.932,267.694,61362.5
2016-07-06,268.761,271.307,267.265,270.685,126010
2016-07-07,267.488,268.761,265.129,266.634,41223.3
2016-07-08,264.701,267.694,262.99,265.77,88539.5
2016-07-11,268.966,270.46,266.838,268.547,42160.8
2016-07-12,269.829,275.163,269.829,273.249,60428.3
2016-07-13,274.309,276.435,274.309,275.591,87602
2016-07-14,276.435,278.145,274.523,275.591,72138.2
2016-07-15,276.435,278.582,276.008,277.3,102589
2016-07-19,275.387,279.427,275.163,278.358,26230.8
2016-07-20,284.779,284.779,275.387,282.197,109616
2016-07-21,282.847,285.614,281.564,284.779,132102
2016-07-22,281.796,286.693,281.796,286.062,44973
2016-07-25,288.18,289.685,287.121,287.751,51532.9
2016-07-26,287.344,287.344,282.42,283.062,88539.5
2016-07-27,283.916,284.984,282.847,283.488,80110.1
2016-07-28,285.402,285.614,281.36,284.984,130691
2016-07-29,285.402,285.402,277.94,281.796,68393.8
2016-08-01,283.284,286.062,281.796,282.42,30913.7
2016-08-02,283.488,285.198,281.564,283.916,59487.7
2016-08-03,279.864,280.914,277.94,278.145,81047.5
2016-08-04,278.358,280.087,277.728,280.087,83378.7
2016-08-05,283.062,283.062,278.582,280.087,57618.2
2016-08-08,280.087,280.087,273.453,278.804,100249
2016-08-09,278.804,283.916,277.515,282.42,46373.3
2016-08-10,289.249,320.208,289.249,303.129,484838
2016-08-12,311.668,326.405,309.326,323.19,517161
2016-08-15,318.062,322.13,309.959,317.011,243129
2016-08-16,313.601,316.789,307.189,307.832,179416
2016-08-17,303.129,307.189,301.642,302.256,173793
2016-08-18,299.506,304.394,299.078,302.479,110085
2016-08-19,300.361,307.404,300.361,303.129,78229.9
2016-08-22,303.129,314.651,303.129,309.755,144285
2016-08-23,309.54,309.54,305.471,308.036,83378.7
2016-08-24,308.036,308.9,300.983,308.9,87134.9
2016-08-25,310.378,314.01,307.404,309.54,71673.2
2016-08-26,307.404,308.454,302.694,307.404,54811.3
2016-08-29,307.404,309.54,303.129,306.112,88539.5
2016-08-30,307.189,307.832,303.975,307.189,44503.8
2016-08-31,306.112,306.112,301.207,306.112,41690.4
2016-09-01,303.575,306.112,303.575,305.694,55278.4
2016-09-02,303.575,307.832,303.575,306.967,43098.2
2016-09-05,307.189,318.062,307.189,318.062,117112
2016-09-06,319.781,338.781,319.781,332.388,310581
2016-09-07,333.021,336.207,331.523,334.925,144285
2016-09-08,334.079,335.575,320.208,322.985,299338
2016-09-09,322.985,324.258,309.54,317.867,100716
2016-09-12,312.097,315.515,304.625,308.454,108210
2016-09-13,308.676,317.215,308.036,310.6,58556.7
2016-09-14,311.668,311.668,300.138,303.77,152713
2016-09-15,303.77,307.404,300.771,306.539,170045
2016-09-16,310.6,318.934,310.378,318.934,97908.4
2016-09-20,318.284,324.045,316.352,320.421,96492
2016-09-21,323.19,325.541,317.867,325.541,95099.3
2016-09-23,325.541,329.601,323.19,328.319,154589
2016-09-26,330.669,344.755,328.523,339.84,284352
2016-09-27,336.003,338.781,325.764,338.781,153184
2016-09-28,335.344,335.789,323.969,331.7,160331
2016-09-29,330.624,338.343,329.555,330.624,124445
2016-09-30,324.602,333.187,320.745,332.128,199485
2016-10-03,338.781,338.781,330.185,332.547,103935
2016-10-04,338.781,338.781,334.702,335.556,78305.2
2016-10-05,338.558,338.558,329.118,333.846,168256
2016-10-06,336.635,336.635,326.339,333.421,404565
2016-10-07,335.344,335.344,330.419,332.982,88557.8
2016-10-11,340.926,341.56,335.129,337.721,116057
2016-10-12,339.431,346.065,335.789,345.016,165924
2016-10-13,343.723,351.017,336.635,341.354,88557.8
2016-10-14,347.571,351.65,340.713,351.65,115588
2016-10-17,350.794,350.794,345.016,349.929,89953.7
2016-10-18,350.357,352.94,347.152,352.075,110929
2016-10-19,354.007,361.526,352.075,361.293,192030
2016-10-20,362.585,362.585,346.065,346.929,187835
2016-10-21,349.085,349.929,344.569,347.571,108596
2016-10-24,345.628,350.571,345.628,346.511,38221.6
2016-10-25,354.007,354.007,344.792,350.794,122577
2016-10-26,350.794,354.007,348.435,353.582,190160
2016-10-27,354.007,354.447,345.628,351.017,104870
2016-10-28,355.301,360.012,352.075,360.012,206476
2016-10-31,367.314,375.473,358.088,373.753,652519
2016-11-01,374.609,374.609,356.155,357.662,190160
2016-11-02,354.007,354.007,326.756,331.924,389651
2016-11-04,328.691,335.556,327.407,332.128,240500
2016-11-07,336.848,336.848,327.63,332.128,257280
2016-11-08,334.061,335.556,316.881,323.775,151945
2016-11-09,332.362,334.061,305.314,309.392,259142
2016-11-10,321.842,323.775,316.463,320.745,206942
2016-11-11,326.339,326.339,319.9,322.466,170592
2016-11-14,321.842,329.118,321.842,322.271,119314
2016-11-15,321.407,321.407,311.742,318.823,132367
2016-11-16,322.271,326.126,321.842,325.058,129111
2016-11-17,324.183,327.184,321.619,327.184,74571.6
2016-11-18,329.118,330.185,324.183,326.126,69445.3
2016-11-21,332.547,332.982,325.263,327.835,94618.2
2016-11-22,329.982,329.982,325.688,329.118,66647
2016-11-24,330.419,330.419,326.553,327.407,90420.8
2016-11-25,328.263,328.263,319.687,322.271,120716
2016-11-28,320.745,326.553,320.114,326.553,41017.7
2016-11-29,323.969,330.419,323.969,330.185,55928.4
2016-11-30,329.555,331.049,326.756,330.835,34957.3
2016-12-01,331.488,332.547,327.407,328.904,112790
2016-12-02,330.185,330.185,323.106,324.834,111865
2016-12-05,321.619,322.678,317.755,321.842,71777.6
2016-12-06,321.842,325.263,320.338,322.892,65719.3
2016-12-07,322.892,322.892,317.54,319.464,53134.4
2016-12-08,320.745,320.745,316.036,318.387,123514
2016-12-09,324.834,326.756,319.464,326.126,156139
2016-12-12,330.419,335.994,326.756,335.994,149148
2016-12-13,335.994,345.86,334.488,345.86,141224
2016-12-14,347.998,349.512,343.073,347.347,75976.1
2016-12-15,350.357,355.301,350.357,354.864,166389
2016-12-16,353.795,353.795,323.106,343.073,120246
2016-12-19,340.926,343.723,338.994,343.268,105802
2016-12-20,340.062,343.723,335.994,341.79,93219.1
2016-12-21,343.268,344.357,337.721,338.781,46144
2016-12-22,338.994,342.21,338.994,340.499,47077.2
2016-12-26,342.21,344.569,340.062,343.268,35424.4
2016-12-27,345.21,345.21,340.499,341.13,45674.8
2016-12-28,341.56,345.016,340.062,344.357,32159
2016-12-29,343.268,343.927,332.128,343.723,116990
2016-12-30,344.569,347.571,338.994,345.628,63853
2017-01-04,348.639,353.795,348.639,350.357,66647
2017-01-05,353.164,357.224,349.288,356.583,112326
2017-01-06,356.583,358.944,353.582,358.311,74105.6
2017-01-10,362.585,364.731,359.593,363.021,89024.9
2017-01-11,361.74,362.166,356.155,358.944,42413.7
2017-01-12,359.593,360.876,352.94,360.457,95085.3
2017-01-13,360.224,362.799,356.37,357.446,70849.9
2017-01-16,358.088,362.166,356.583,361.098,66647
2017-01-17,362.39,363.459,357.02,362.585,145886
2017-01-18,362.585,362.585,351.017,354.659,89024.9
2017-01-19,354.223,357.662,354.223,355.301,54070.8
2017-01-20,355.506,356.805,346.929,356.37,39151.5
2017-01-23,355.301,357.866,352.075,352.075,38681.2
2017-01-24,348.221,353.164,345.628,353.164,49870.1
2017-01-25,359.808,359.808,353.164,353.377,54070.8
2017-01-26,353.377,356.155,350.133,352.514,55928.4
2017-01-27,352.514,356.155,349.929,354.223,52667.3
2017-01-30,354.223,356.805,352.514,354.223,57792.5
2017-01-31,354.223,358.311,350.571,356.805,48940.2
2017-02-01,351.65,361.098,351.65,360.224,29368.2
2017-02-02,361.293,362.585,358.739,358.739,37749.1
2017-02-03,358.944,360.224,348.862,349.735,60128
2017-02-06,356.155,360.012,349.929,360.012,60591.9
2017-02-07,354.447,359.808,351.435,352.075,40082.5
2017-02-08,352.075,356.583,349.085,354.007,47077.2
2017-02-09,358.311,358.516,353.377,357.02,57792.5
2017-02-10,356.155,356.155,348.862,350.794,103006
2017-02-13,355.096,356.583,352.94,356.155,104870
2017-02-14,356.155,357.446,351.017,351.854,37291.7
2017-02-15,354.007,354.007,351.65,353.582,31694
2017-02-16,352.717,354.007,348.639,349.288,24236.5
2017-02-17,349.288,349.288,346.065,347.152,43809.6
2017-02-20,347.571,351.231,347.571,349.085,23769.4
2017-02-21,347.571,351.65,347.152,348.435,44279.9
2017-02-22,350.357,352.94,349.085,351.854,25636.7
2017-02-23,351.854,358.088,351.854,355.933,42878.6
2017-02-24,358.739,361.526,356.155,359.808,78764.8
2017-02-27,363.021,371.812,358.311,369.025,193892
2017-02-28,373.111,380.834,373.111,376.532,166389
2017-03-01,379.765,379.765,374.386,376.317,48475.2
2017-03-02,376.317,376.754,363.235,368.81,77369.9
2017-03-03,363.886,370.297,357.866,363.235,104403
2017-03-06,365.177,367.76,364.954,365.809,21440.4
2017-03-07,364.954,366.887,363.021,364.099,31229.1
2017-03-08,364.518,368.81,362.799,367.538,37749.1
2017-03-09,364.731,375.258,363.681,374.832,68978.2
2017-03-10,378.25,379.765,374.386,375.696,83430.4
2017-03-13,373.967,376.968,373.54,373.967,39616.4
2017-03-14,371.608,374.171,366.887,371.394,41481.6
2017-03-15,368.169,368.81,364.286,365.594,42413.7
2017-03-16,363.021,369.246,359.389,368.81,52203.4
2017-03-17,367.946,367.946,363.681,365.594,28432.9
2017-03-21,365.594,372.016,365.594,370.297,35424.4
2017-03-22,369.025,370.093,362.799,364.731,40547.4
2017-03-23,362.166,368.169,362.166,363.681,45210.9
2017-03-24,366.013,372.461,366.013,371.394,41481.6
2017-03-27,377.619,387.049,373.54,377.405,161265
2017-03-28,379.124,400.347,379.124,400.347,148681
2017-03-29,403.81,404.043,390.385,394.928,116844
2017-03-30,394.733,396.238,385.647,386.716,57266.2
2017-03-31,391.49,397.316,391.276,391.49,79893.8
2017-04-03,395.374,409.878,387.792,400.347,174578
2017-04-04,402.947,405.976,390.821,393.851,119152
2017-04-05,397.112,397.54,391.054,392.559,58195
2017-04-06,392.782,392.782,361.376,378.911,99300
2017-04-07,378.911,383.472,377.405,377.629,65117.6
2017-04-10,382.172,384.325,379.142,381.948,44339.1
2017-04-11,378.911,386.716,378.911,383.25,41100.6
2017-04-12,380.006,382.598,373.297,375.686,70662.6
2017-04-13,368.308,372.638,363.104,371.134,39717.6
2017-04-14,373.511,391.705,373.511,383.25,120540
2017-04-17,384.764,397.54,384.764,391.276,72969
2017-04-18,392.559,399.907,389.317,389.976,63734.6
2017-04-19,389.976,394.073,389.744,389.744,53573.5
2017-04-20,389.744,390.608,385.842,386.064,27245.8
2017-04-21,386.064,386.492,381.744,383.25,39259.1
2017-04-24,389.094,392.345,385.842,390.608,38793.1
2017-04-25,398.404,398.404,390.162,394.519,70662.6
2017-04-26,397.966,397.966,392.559,392.782,54495.9
2017-04-27,390.162,394.519,390.162,392.782,48492.5
2017-04-28,396.238,396.238,391.705,394.519,52189.5
2017-05-01,394.519,404.479,394.519,403.159,68815.7
2017-05-02,404.907,404.907,398.404,401.219,82671.6
2017-05-08,406.208,409.004,401.442,408.364,121002
2017-05-09,411.392,422.216,409.229,416.586,207365
2017-05-10,413.762,422.216,401.656,417.033,252632
2017-05-11,408.364,427.623,407.491,423.518,187508
2017-05-12,427.838,433.06,421.789,432.613,209676
2017-05-15,431.537,431.963,420.488,421.789,108531
2017-05-16,427.215,430.884,421.575,427.215,87747.3
2017-05-17,422.876,428.507,420.934,427.623,66045.4
2017-05-18,426.119,435.206,423.518,426.992,109918
2017-05-19,422.876,428.052,422.876,427.623,72510.5
2017-05-22,428.953,436.73,428.953,434.128,191662
2017-05-23,439.564,439.564,435.206,437.175,173654
2017-05-24,444.311,453.622,440.632,450.371,313591
2017-05-25,460.107,470.524,457.942,460.33,339454
2017-05-26,460.33,462.941,454.699,459.039,165336
2017-05-29,459.039,475.92,455.786,475.92,370401
2017-05-30,476.58,482.861,468.999,477.436,229996
2017-05-31,476.357,477.649,469.855,474.184,205982
2017-06-01,476.357,480.027,474.184,478.086,106221
2017-06-02,478.512,488.482,473.747,486.746,456300
2017-06-05,485.027,488.706,482.416,487.19,235078
2017-06-06,485.027,487.19,477.436,481.338,127929
2017-06-07,475.27,496.055,470.727,494.549,349615
2017-06-08,494.549,516.849,487.824,513.607,538507
2017-06-09,506.665,512.083,502.113,511.228,291423
2017-06-12,506.015,506.665,499.093,505.16,211062
2017-06-13,506.229,506.451,502.335,504.278,84516.4
2017-06-14,506.665,508.84,494.772,507.315,227227
2017-06-15,508.189,509.267,499.726,508.617,192127
2017-06-16,508.84,526.159,504.501,513.607,660895
2017-06-19,513.17,513.17,485.882,506.665,233692
2017-06-20,508.84,535.887,506.015,534.819,429976
2017-06-21,530.48,530.48,512.306,520.315,455836
2017-06-22,523.994,524.635,519.451,520.092,150560
2017-06-23,546.08,553.215,533.295,540.441,1140285
2017-06-26,541.099,552.797,536.993,548.682,641959
2017-06-27,553.215,567.932,545.632,545.632,397180
2017-06-28,549.313,549.536,536.78,541.537,211520
2017-06-29,541.749,550.855,541.749,547.158,272950
2017-06-30,547.158,564.699,545.42,562.98,508026
2017-07-03,567.291,567.291,549.108,553.012,328831
2017-07-04,556.912,569.029,551.487,555.817,301122
2017-07-05,565.126,580.076,553.867,578.339,496941
2017-07-06,578.116,578.116,564.041,566.642,235536
2017-07-07,563.603,566.205,553.867,554.312,193508
2017-07-10,549.758,556.244,537.4,543.905,251241
2017-07-11,544.789,559.283,543.46,556.03,273870
2017-07-12,556.468,557.76,545.632,550.196,150097
2017-07-13,554.73,556.244,548.244,553.429,109918
2017-07-14,562.748,565.34,554.312,564.699,170419
2017-07-18,575.532,578.99,571.184,574,244311
2017-07-19,567.291,577.466,567.291,569.884,176884
2017-07-20,569.884,572.7,554.73,560.147,389795
2017-07-21,560.147,564.041,553.661,559.283,218451
2017-07-24,562.98,565.126,555.613,557.76,267405
2017-07-25,560.797,567.727,558.419,567.515,211062
2017-07-26,567.515,568.369,561.028,564.699,78051.2
2017-07-27,570.543,570.543,560.147,564.041,78974.6
2017-07-28,562.98,563.176,556.69,559.077,84057.9
2017-07-31,557.536,559.283,548.013,552.36,121465
2017-08-01,549.108,549.973,503.422,505.569,532039
2017-08-02,501.889,524.421,500.171,522.033,276639
2017-08-03,521.819,525.936,514.237,523.13,175037
2017-08-04,519.878,530.926,517.053,529.839,157950
2017-08-07,534.819,536.78,528.324,534.168,122390
2017-08-08,538.294,543.051,535.256,543.051,127003
2017-08-09,547.817,547.817,526.159,526.586,107605
2017-08-10,522.033,522.033,481.124,484.357,510796
2017-08-14,473.543,484.153,471.164,473.961,351920
2017-08-15,480.695,491.084,479.396,484.357,159334
2017-08-16,485.027,490.87,481.543,482.416,148254
2017-08-17,479.396,487.19,477.872,480.027,113613
2017-08-18,480.027,480.695,472.027,478.512,139475
2017-08-21,481.124,482.638,468.117,468.572,215216
2017-08-22,472.027,474.184,460.766,464.009,132084
2017-08-23,464.009,476.134,464.009,468.785,126080
2017-08-24,474.853,478.31,470.941,470.941,85901.5
2017-08-25,470.941,477.649,467.262,473.106,134398
2017-08-28,475.27,479.814,468.785,473.328,144555
2017-08-29,469.427,476.134,465.961,474.407,64659.1
2017-08-30,474.407,476.784,465.738,472.891,92832.7
2017-08-31,472.891,474.853,460.33,464.66,158874
2017-09-01,467.688,492.589,466.398,489.997,294652
2017-09-04,495.831,496.269,474.184,481.774,174112
2017-09-05,478.086,478.086,459.261,459.883,217989
2017-09-06,456.214,466.815,452.525,455.34,151945
2017-09-07,462.719,462.719,451.894,456.864,114537
2017-09-08,456.864,470.941,454.272,461.854,216601
2017-09-11,465.105,468.572,452.739,457.097,199976
2017-09-12,462.941,465.738,453.817,463.359,125159
2017-09-13,468.785,472.669,463.359,467.902,103449
2017-09-14,474.629,474.629,458.388,459.039,127472
2017-09-15,457.3,478.512,457.3,468.117,204594
2017-09-19,468.572,480.027,464.873,472.241,180119
2017-09-20,474.184,474.184,461.854,464.66,124699
2017-09-21,469.855,469.855,462.272,464.873,153793
2017-09-22,464.873,467.262,456.009,460.107,93294.4
2017-09-25,457.097,462.504,453.622,455.34,206906
2017-09-26,451.894,456.864,448.418,453.417,198133
2017-09-27,451.011,457.115,444.264,449.7,146552
2017-09-28,456.873,468.191,455.146,468.191,226489
2017-09-29,468.655,478.642,468.422,477.556,153906
2017-10-02,477.778,477.778,467.772,473.217,141957
2017-10-03,478.876,478.876,467.976,469.295,102448
2017-10-04,465.589,469.082,463.627,465.811,80856
2017-10-05,467.112,467.112,458.407,460.59,112095
2017-10-06,457.31,459.707,452.515,456.233,115312
2017-10-10,461.462,462.978,456.233,460.786,71668.9
2017-10-11,463.627,463.627,457.766,459.922,56970.3
2017-10-12,459.504,464.074,457.533,460.786,84530.3
2017-10-13,460.786,468.655,459.289,465.589,107502
2017-10-16,470.168,472.13,459.066,459.289,139201
2017-10-17,462.55,462.55,449.487,451.66,78098.5
2017-10-18,454.496,454.496,446.439,447.321,89126
2017-10-19,450.574,450.574,446.217,446.642,62479.7
2017-10-20,446.217,448.176,444.693,447.954,50991.6
2017-10-23,448.389,456.447,448.389,456.233,82233.6
2017-10-24,456.233,457.533,451.011,457.533,101530
2017-10-25,458.202,458.202,449.487,454.048,120368
2017-10-26,453.417,453.417,446.866,448.389,67536
2017-10-27,455.146,455.146,451.011,451.885,47781
2017-10-30,452.739,465.162,452.739,465.162,203979
2017-10-31,469.082,481.913,467.559,480.166,219141
2017-11-01,479.526,481.913,467.112,469.723,190196
2017-11-02,476.032,476.032,466.034,470.168,73965.7
2017-11-06,470.168,471.257,464.074,464.501,84075.1
2017-11-07,463.627,467.559,461.462,466.034,106122
2017-11-08,461.462,469.723,461.462,468.191,54671.3
2017-11-09,469.082,475.827,461.676,473.217,107502
2017-11-10,462.55,475.827,462.55,474.741,78098.5
2017-11-13,540.041,544.175,523.706,529.15,1194019
2017-11-14,528.714,529.578,516.087,519.581,418065
2017-11-15,511.506,516.979,499.557,510.207,328943
2017-11-16,506.294,514.786,500.412,503.897,294025
2017-11-17,503.897,509.342,501.081,504.11,321130
2017-11-20,515,530.46,513.486,526.112,158040
2017-11-21,527.627,531.324,520.008,527.413,151149
2017-11-22,527.84,537.847,520.667,532.421,219141
2017-11-24,525.665,536.11,523.706,530.907,66157.3
2017-11-27,529.15,535.887,526.53,534.158,69829.5
2017-11-28,537.4,538.944,527.84,535.468,79939
2017-11-29,541.982,546.785,524.792,534.596,202603
2017-11-30,528.714,546.571,524.792,543.952,166305
2017-12-01,544.175,549.387,534.596,543.088,153443
2017-12-04,549.387,549.387,533.275,534.382,63399.9
2017-12-05,539.604,539.604,518.922,520.435,70749.8
2017-12-06,520.435,530.46,519.348,523.938,141500
2017-12-07,526.753,547.009,526.753,540.905,169064
2017-12-08,543.729,550.707,542.66,544.175,231087
2017-12-11,545.242,550.707,541.777,546.785,107042
2017-12-12,546.785,547.009,538.517,544.175,124957
2017-12-13,543.952,543.952,535.468,536.993,51455.4
2017-12-14,537.634,548.532,537.634,545.903,71208.3
2017-12-15,543.729,544.398,533.275,541.554,82695.3
2017-12-18,545.689,550.707,542.437,548.532,119448
2017-12-19,550.261,550.707,534.158,534.596,106584
2017-12-20,533.061,544.398,531.324,543.506,96474.8
2017-12-21,542.205,548.31,539.167,547.009,64319
2017-12-22,550.261,550.707,540.905,543.292,57425.5
2017-12-25,549.387,549.387,541.554,547.009,65237.1
2017-12-26,548.532,550.707,545.689,548.97,54671.3
2017-12-27,548.97,565.499,548.747,562.674,176416
2017-12-28,567.032,567.032,541.777,549.387,232923
2017-12-29,549.387,563.752,547.222,559.178,62019
2018-01-04,559.402,572.476,559.402,569.633,122665
2018-01-05,572.476,577.048,566.158,575.737,90965.4
2018-01-09,577.679,580.308,574.649,575.523,71208.3
2018-01-10,574.419,574.864,563.314,564.857,64319
2018-01-11,565.935,565.935,557.88,561.373,51913.9
2018-01-12,559.618,577.466,559.618,574.419,137826
2018-01-15,574.649,574.649,566.158,568.333,46858.7
2018-01-16,569.196,569.196,554.405,562.004,61561.6
2018-01-17,560.286,560.286,553.521,553.521,41347.1
2018-01-18,555.483,560.491,552.222,553.104,90505.8
2018-01-19,551.143,555.055,550.261,552.881,42267.3
2018-01-22,550.939,557.238,547.222,555.92,127255
2018-01-23,553.968,566.158,553.968,562.004,50537.4
2018-01-24,561.586,561.586,555.055,555.055,65237.1
2018-01-25,550.261,557.025,546.785,552.453,67993.4
2018-01-26,552.453,561.16,551.999,558.538,45022.6
2018-01-29,558.538,558.538,548.532,548.532,47781
2018-01-30,546.785,552.222,543.088,545.242,104287
2018-01-31,540.041,546.135,527.84,529.374,113935
2018-02-01,529.374,558.967,529.374,553.521,84075.1
2018-02-02,553.299,554.841,544.398,552.658,39968.4
2018-02-05,535.033,544.175,531.539,537.4,84075.1
2018-02-06,522.396,523.27,488.223,504.771,224194
2018-02-07,521.318,534.596,507.391,508.459,123123
2018-02-08,506.517,520.222,489.97,489.97,151149
2018-02-09,479.526,497.375,474.518,490.396,180549
2018-02-13,555.697,555.697,530.46,533.061,486978
2018-02-14,533.499,550.707,524.357,524.58,271514
2018-02-15,522.63,528.714,507.612,508.7,154363
2018-02-16,511.302,534.382,510.874,532.421,150686
2018-02-19,543.292,551.774,543.088,546.358,63858.4
2018-02-20,540.905,546.571,536.333,541.34,82695.3
2018-02-21,543.952,547.009,540.246,546.571,79019.8
2018-02-22,546.358,546.358,526.327,533.722,52372.4
2018-02-23,541.982,541.982,528.287,531.762,59721.2
2018-02-26,518.922,538.944,518.922,526.753,156428
2018-02-27,526.327,533.275,511.506,530.229,93262.1
2018-02-28,527.19,532.421,522.842,526.327,99004.1
2018-03-01,522.396,523.27,514.136,518.922,95099.3
2018-03-02,518.922,540.691,518.922,537.634,139201
2018-03-05,528.936,532.421,516.291,519.795,160564
2018-03-06,522.842,534.596,522.842,528.063,88209
2018-03-07,524.58,573.768,524.58,563.314,374193
2018-03-08,573.331,576.379,549.387,551.143,126799
2018-03-09,555.055,571.157,547.65,551.143,216842
2018-03-12,564.207,564.207,534.158,538.944,256124
2018-03-13,534.158,558.967,534.158,548.97,276795
2018-03-14,555.055,619.472,554.181,608.61,558874
2018-03-15,611.648,627.76,606.436,616.443,317456
2018-03-16,616.006,616.006,589.433,600.331,313092
2018-03-19,611.648,611.648,582.919,587.268,286444
2018-03-20,590.324,613.812,590.324,604.252,195021
2018-03-22,612.958,617.297,602.07,612.531,239585
2018-03-23,588.568,595.982,582.037,584.22,146552
2018-03-26,573.331,580.737,568.11,576.825,155283
2018-03-27,576.825,589.433,576.825,586.831,120136
2018-03-28,589.488,589.488,575.309,585.958,156805
2018-03-29,598.362,602.793,577.978,585.958,233288
2018-03-30,591.71,593.047,576.183,583.29,146427
2018-04-02,595.249,614.315,585.958,610.776,323312
2018-04-03,597.906,614.315,590.818,607.206,129955
2018-04-04,608.554,608.554,585.502,587.722,176660
2018-04-05,587.722,590.818,573.982,584.174,123867
2018-04-06,589.935,597.906,585.502,590.38,119574
2018-04-09,586.386,586.386,566.447,575.765,110553
2018-04-10,576.183,584.619,570.431,574.873,134244
2018-04-11,574.873,577.522,561.568,565.118,164475
2018-04-12,561.568,575.765,561.568,563.778,110779
2018-04-13,565.118,566.009,555.808,564.672,112583
2018-04-16,565.118,585.958,558.465,563.342,72649.4
2018-04-17,562.914,566.009,548.727,557.154,111680
2018-04-18,557.572,568.667,557.572,565.118,93405.3
2018-04-19,569.987,570.431,559.794,566.009,96340.3
2018-04-20,565.118,578.869,565.118,566.892,124540
2018-04-23,570.877,575.309,563.778,571.771,63623.8
2018-04-24,572.197,573.982,560.249,566.892,52116.3
2018-04-25,564.226,571.771,564.226,569.55,65430.8
2018-04-26,569.103,577.094,565.555,570.877,80321
2018-04-27,572.653,575.309,568.211,573.108,44446.8
2018-05-01,571.771,571.771,560.686,569.55,49184.5
2018-05-02,574.419,582.845,567.327,580.189,124089
2018-05-07,580.189,580.189,564.226,566.009,100624
2018-05-08,566.892,582.845,562.914,578.869,208245
2018-05-09,446.764,486.661,445.89,478.252,3051480
2018-05-10,465.394,472.929,449.878,459.196,1047995
2018-05-11,464.948,468.497,453.852,460.069,627440
2018-05-14,464.501,464.501,447.219,456.521,539452
2018-05-15,455.628,455.628,445.454,450.751,364146
2018-05-16,449.878,450.314,442.333,443.225,440857
2018-05-17,445.454,453.436,439.247,452.98,264422
2018-05-18,455.628,461.845,453.436,460.069,366628
2018-05-21,464.948,478.252,460.951,473.374,489815
2018-05-22,473.374,481.783,470.709,479.562,309773
2018-05-23,478.681,501.742,473.793,495.962,656097
2018-05-24,496.407,511.934,496.407,507.057,379940
2018-05-25,509.714,538.963,509.714,531.873,1112972
2018-05-28,514.136,514.582,477.797,479.136,673920
2018-05-29,474.704,475.567,452.525,461.845,356251
2018-05-30,457.402,472.045,454.316,469.816,277959
2018-05-31,476.478,476.478,460.069,461.399,262169
2018-06-01,456.083,474.248,450.751,470.709,321727
2018-06-04,467.596,486.214,463.619,480.009,310449
2018-06-05,478.681,487.544,475.15,480.009,312030
2018-06-06,483.121,491.984,481.347,490.202,313157
2018-06-07,487.99,498.62,485.77,495.525,283599
2018-06-08,491.52,500.402,485.77,495.099,276382
2018-06-11,499.521,499.521,480.009,484.897,141009
2018-06-12,483.121,486.661,474.704,481.783,243214
2018-06-13,482.23,493.333,482.23,488.436,136950
2018-06-14,487.116,497.736,477.797,487.99,457555
2018-06-15,487.99,495.099,484.441,490.656,146876
2018-06-18,491.103,498.193,485.341,493.333,290144
2018-06-19,488.436,503.071,488.436,495.099,351061
2018-06-20,492.422,511.934,491.103,510.159,369337
2018-06-21,510.159,514.136,507.057,508.83,253369
2018-06-22,508.83,518.15,507.503,518.15,380616
2018-06-25,524.774,524.774,502.169,504.379,202829
2018-06-26,496.407,503.506,494.187,499.083,133340
2018-06-27,512.369,512.369,496.407,498.62,71294.4
2018-06-28,493.751,501.296,484.004,499.083,140111
2018-06-29,499.521,503.071,495.525,499.521,102881
2018-07-02,499.956,504.835,497.3,498.62,156805
2018-07-03,498.62,515.028,498.62,512.369,248180
2018-07-04,520.343,522.126,509.714,517.685,174401
2018-07-05,521.243,522.126,506.172,510.595,243893
2018-07-06,510.595,515.028,501.742,509.277,323759
2018-07-09,509.714,530.544,504.379,527.442,238027
2018-07-10,531.873,538.963,520.343,534.085,215690
2018-07-11,534.085,536.305,526.996,530.544,364600
2018-07-12,530.989,545.168,530.989,535.859,410850
2018-07-13,545.607,561.14,543.84,557.572,408594
2018-07-17,558.019,558.902,552.259,553.587,194480
2018-07-18,554.033,554.925,541.183,543.84,169888
2018-07-19,541.619,542.976,527.877,530.989,100398
2018-07-20,528.77,534.975,524.328,528.77,205536
2018-07-23,522.563,547.381,521.243,533.202,352188
2018-07-24,533.202,533.202,520.788,530.989,126797
2018-07-25,538.079,540.291,531.873,536.305,191773
2018-07-26,540.746,563.778,538.079,544.732,356251
2018-07-27,544.295,544.295,534.085,539.845,114839
2018-07-30,542.057,542.057,533.649,538.963,42189.8
2018-07-31,535.859,551.376,527.442,550.046,152744
2018-08-01,544.732,545.168,527.442,528.77,196739
2018-08-02,527.442,530.989,519.024,519.46,97920.2
2018-08-03,519.46,531.873,518.15,530.989,124089
2018-08-06,529.216,534.085,503.071,515.484,182524
2018-08-07,506.61,515.484,504.835,509.714,164475
2018-08-08,507.503,520.788,504.835,514.136,243667
2018-08-09,515.028,524.328,506.172,510.159,402729
2018-08-10,576.648,638.241,536.76,548.272,1841493
2018-08-13,537.197,538.963,492.422,500.85,670986
2018-08-14,505.718,511.934,497.3,499.956,245018
2018-08-15,487.116,489.755,469.37,485.341,434539
2018-08-16,487.544,490.202,475.15,476.915,263521
2018-08-17,476.478,480.91,470.262,472.482,187261
2018-08-20,472.482,483.549,463.174,465.83,164700
2018-08-21,476.032,476.032,458.314,460.069,206438
2018-08-22,460.069,476.915,458.731,475.15,124990
2018-08-23,482.685,495.525,482.23,492.422,162444
2018-08-24,496.407,502.169,484.004,492.868,229679
2018-08-27,495.525,514.136,489.755,510.595,273898
2018-08-28,520.788,527.442,509.277,518.15,159062
2018-08-29,518.15,528.333,514.136,516.347,128151
2018-08-30,516.812,532.756,516.812,530.098,180721
2018-08-31,528.77,534.975,521.243,523.902,180943
2018-09-03,524.328,534.085,523.009,532.328,182524
2018-09-04,531.873,547.381,526.121,537.197,235997
2018-09-05,550.484,558.019,541.183,548.727,296010
2018-09-06,544.732,553.587,533.649,551.376,339330
2018-09-07,552.704,559.349,542.512,546.052,251114
2018-09-10,544.295,545.168,533.202,534.085,194480
2018-09-11,534.529,542.057,523.902,534.529,180043
2018-09-12,537.624,553.587,533.649,551.813,207117
2018-09-13,551.376,551.376,539.845,542.976,139657
2018-09-14,545.607,545.607,528.333,529.652,228098
2018-09-18,525.665,536.76,516.347,533.649,188389
2018-09-19,535.413,539.399,517.685,529.216,264198
2018-09-20,531.873,537.624,520.343,532.756,89570.5
2018-09-21,531.873,536.305,521.681,523.437,165829
2018-09-25,526.549,536.76,523.009,536.76,145522
2018-09-26,537.634,567.097,537.634,565.304,204404
2018-09-27,563.51,568.425,553.261,555.045,112512
2018-09-28,558.613,574.678,555.483,557.266,218749
2018-10-01,554.6,572.886,550.586,567.097,96374.7
2018-10-02,566.186,571.993,551.915,555.483,170337
2018-10-03,557.712,564.857,554.145,559.497,161146
2018-10-04,567.97,573.786,559.06,567.532,138733
2018-10-05,559.951,566.186,556.831,560.834,133804
2018-10-09,560.387,560.387,546.115,549.23,172576
2018-10-10,558.613,558.613,533.629,536.76,134699
2018-10-11,528.714,528.714,513.987,522.014,136718
2018-10-12,522.014,532.291,520.24,527.377,118338
2018-10-15,524.263,528.714,514.897,514.897,94355.6
2018-10-16,514.897,521.132,513.552,520.24,98615.5
2018-10-17,522.014,540.775,522.014,537.634,92117
2018-10-18,535.849,543.886,532.728,533.174,96598.6
2018-10-19,532.291,540.775,528.267,539.427,53789.9
2018-10-22,535.413,547.446,532.291,542.995,97719
2018-10-23,538.543,545.225,531.836,538.98,114527
2018-10-24,538.543,547.017,528.267,538.543,105339
2018-10-25,527.377,542.558,522.014,532.728,189611
2018-10-26,529.605,538.98,514.432,523.353,214714
2018-10-29,521.577,530.052,502.848,505.076,144336
2018-10-30,499.708,509.528,493.472,503.283,601108
2018-10-31,513.104,524.263,512.649,515.334,194990
2018-11-01,519.348,538.98,519.348,529.169,148595
2018-11-02,528.267,534.959,523.809,532.291,159803
2018-11-05,525.592,535.413,523.353,525.592,145905
2018-11-06,525.592,530.963,521.132,528.714,151061
2018-11-07,529.605,546.115,523.353,542.558,131786
2018-11-08,543.886,551.031,536.76,543.43,68583.2
2018-11-09,544.789,554.145,536.76,553.261,137166
2018-11-12,531.836,571.11,516.218,559.951,357031
2018-11-13,533.174,546.571,522.916,523.809,270074
2018-11-14,513.987,519.795,462.225,462.225,501148
2018-11-15,467.587,498.378,467.587,498.378,278365
2018-11-16,492.562,495.693,463.573,476.971,339102
2018-11-19,486.764,495.265,479.19,491.67,203283
2018-11-20,484.999,495.265,483.205,488.557,111841
2018-11-21,486.336,494.81,480.084,487.674,101304
2018-11-22,488.111,496.138,487.674,493.026,89427.4
2018-11-26,491.242,492.562,479.627,483.651,228387
2018-11-27,494.364,524.7,485.426,514.897,451168
2018-11-28,514.897,524.7,501.064,514.897,215835
2018-11-29,518.893,528.714,518.456,527.377,190283
2018-11-30,523.353,525.592,506.406,522.916,222781
2018-12-03,526.484,527.377,518.02,520.687,120355
2018-12-04,520.687,520.687,509.081,511.757,80908.7
2018-12-05,502.393,516.218,502.393,513.987,86287.9
2018-12-06,509.081,517.556,507.306,514.432,180425
2018-12-07,511.321,522.47,503.283,520.687,114305
2018-12-10,508.645,514.897,484.553,484.999,105115
2018-12-11,487.228,487.228,474.276,481.867,85167.5
2018-12-12,481.867,499.708,481.867,498.378,101530
2018-12-13,500.152,504.622,492.562,495.265,118338
2018-12-14,495.265,495.693,487.674,491.67,138511
2018-12-17,488.111,490.35,480.084,487.674,74187.4
2018-12-18,478.746,478.746,463.118,464.474,76874.8
2018-12-19,464.028,468.943,458.229,465.802,76424.9
2018-12-20,464.474,464.474,449.747,455.089,144114
2018-12-21,449.747,453.742,431.006,443.057,161597
2018-12-25,447.954,447.954,413.604,421.632,165853
2018-12-26,434.573,440.381,426.546,439.489,115203
2018-12-27,451.531,461.789,443.949,459.568,88978.6
2018-12-28,460.898,460.898,446.626,453.742,82476.8
2019-01-04,440.381,456.873,439.489,452.869,101753
2019-01-07,487.674,516.218,487.228,501.5,443325
2019-01-08,501.937,516.218,501.937,513.104,162493
2019-01-09,520.24,520.24,508.645,509.984,87408.3
2019-01-10,506.406,513.104,498.378,507.753,87185.5
2019-01-11,508.189,513.104,497.04,499.708,132906
2019-01-15,499.708,505.959,493.908,500.607,94805.5
2019-01-16,501.064,512.649,497.486,499.708,136268
2019-01-17,502.393,508.645,497.04,502.393,94131.8
2019-01-18,505.959,512.212,496.138,499.708,110494
2019-01-21,499.708,504.622,495.693,497.04,99065.4
2019-01-22,497.04,502.393,492.562,500.152,98167.8
2019-01-23,495.693,507.306,492.135,504.622,83599.4
2019-01-24,502.393,513.987,497.04,511.757,83374.4
2019-01-25,512.649,525.156,507.306,516.683,81807.4
2019-01-28,509.081,511.757,497.04,497.04,69254.8
2019-01-29,497.04,509.528,495.265,509.081,85616.3
2019-01-30,509.081,511.321,499.287,499.287,103547
2019-01-31,501.5,512.212,501.5,503.283,75529.5
2019-02-01,510.874,511.321,498.378,501.937,71944.4
2019-02-04,506.86,509.528,497.486,501.937,108701
2019-02-05,505.503,515.334,502.848,513.552,77994.1
2019-02-06,511.321,511.757,501.937,504.166,62305.3
2019-02-07,504.166,505.076,498.823,501.937,81134.7
2019-02-08,500.152,513.552,499.287,503.738,82254
2019-02-12,503.738,519.348,501.937,514.897,177059
2019-02-13,509.528,564.412,507.306,563.51,199473
2019-02-14,557.712,578.246,555.045,571.993,173250
2019-02-15,566.186,567.532,555.483,562.637,100185
2019-02-18,561.726,565.304,553.261,557.266,83151.6
2019-02-19,551.915,563.082,550.586,555.045,82254
2019-02-20,549.685,565.75,548.793,563.082,65669.8
2019-02-21,563.082,564.412,554.6,563.082,65893.6
2019-02-22,557.266,563.966,551.031,558.167,75529.5
2019-02-25,562.172,568.89,560.834,567.97,57598.8
2019-02-26,562.172,569.763,555.045,557.266,54688.6
2019-02-27,556.831,565.304,551.031,563.966,75529.5
2019-02-28,563.966,582.706,559.06,559.951,136940
2019-03-01,560.834,577.343,558.613,576.453,72169.4
2019-03-04,582.241,590.297,564.857,571.11,116098
2019-03-05,560.834,583.152,560.834,582.241,62530.3
2019-03-06,576.908,583.589,574.233,581.368,49083.3
2019-03-07,574.233,578.246,570.663,577.791,46618.7
2019-03-08,571.11,571.11,555.045,560.387,131114
2019-03-11,560.387,563.51,538.543,550.14,186473
2019-03-12,549.23,570.207,543.43,560.834,122594
2019-03-13,560.387,568.425,544.789,547.446,89427.4
2019-03-14,547.017,551.031,539.873,540.775,89427.4
2019-03-15,543.43,553.261,543.43,551.915,52894.4
2019-03-18,559.497,571.11,558.613,571.11,82254
2019-03-19,564.412,564.857,555.045,561.726,54911.3
2019-03-20,560.834,568.89,556.831,563.51,41239.5
2019-03-22,560.834,568.89,556.831,567.532,60965.4
2019-03-25,580.04,593.41,569.318,585.372,202162
2019-03-26,585.827,601.438,585.827,600.564,193422
2019-03-27,606.846,619.88,602.348,615.838,136148
2019-03-28,615.838,615.838,600.564,607.747,178192
2019-03-29,584.36,603.239,584.36,597.841,156836
2019-04-01,611.332,611.332,591.114,591.561,107894
2019-04-02,591.561,598.752,584.36,588.411,110786
2019-04-03,582.12,596.066,581.219,596.066,53168.9
2019-04-04,591.114,604.605,590.659,603.239,63846.6
2019-04-05,597.405,599.643,577.623,582.12,79641.9
2019-04-08,584.36,594.71,580.772,594.265,52278.8
2019-04-09,590.213,590.213,577.187,583.915,47829.5
2019-04-10,577.623,591.561,577.623,587.965,31365.7
2019-04-11,596.96,605.498,595.611,596.513,73191.8
2019-04-12,593.354,608.192,593.354,607.282,62288.1
2019-04-15,616.285,643.257,616.285,642.811,171297
2019-04-16,636.066,658.533,636.066,643.257,168625
2019-04-17,651.35,680.581,650.44,660.345,461163
2019-04-18,650.895,671.569,649.093,651.35,238033
2019-04-19,658.533,669.32,658.095,665.287,102777
2019-04-22,670.686,674.727,657.195,665.287,126359
2019-04-23,670.232,677.403,668.865,672.024,148605
2019-04-24,668.865,678.322,666.189,669.782,170184
2019-04-25,667.526,673.817,658.533,673.817,147491
2019-04-26,667.981,678.768,663.93,672.906,141040
2019-05-07,667.981,699.451,667.526,691.787,174409
2019-05-08,686.416,686.852,674.272,679.661,177525
2019-05-09,678.322,685.951,662.148,664.377,445147
2019-05-10,663.475,694.955,662.148,685.951,235365
2019-05-13,690.02,698.996,675.629,681.454,199992
2019-05-14,668.865,686.852,666.643,673.817,176190
2019-05-15,678.768,707.089,678.322,701.681,220239
2019-05-16,707.981,723.258,703.949,707.981,242261
2019-05-17,712.487,730.466,710.239,717.43,198436
2019-05-20,713.379,713.379,695.856,705.733,166400
2019-05-21,703.494,723.258,695.401,698.094,219125
2019-05-22,694.509,699.888,692.251,697.204,125691
2019-05-23,690.02,698.094,683.712,696.291,162396
2019-05-24,688.209,699.451,688.209,697.204,178414
2019-05-27,693.151,698.55,692.251,697.639,112119
2019-05-28,694.509,698.996,667.526,675.164,831563
2019-05-29,667.981,676.084,665.724,671.569,113679
2019-05-30,669.32,676.967,667.981,676.084,142152
2019-05-31,668.436,674.272,654.035,661.692,209559
2019-06-03,654.937,665.724,651.797,662.148,137259
2019-06-04,662.148,663.029,647.299,651.797,205332
2019-06-05,659.434,671.132,659.434,671.132,125911
2019-06-06,674.272,689.101,673.362,684.613,165956
2019-06-07,687.753,697.639,681.454,696.291,259614
2019-06-10,697.204,702.137,685.951,686.416,136815
2019-06-11,686.416,699.888,677.403,699.451,193541
2019-06-12,698.094,706.178,693.598,696.739,329243
2019-06-13,696.739,700.798,693.598,697.639,600647
2019-06-14,697.204,704.385,695.856,697.204,246934
2019-06-17,701.234,721.016,696.739,713.826,176636
2019-06-18,713.826,714.281,690.447,693.598,193764
2019-06-19,702.592,720.124,698.996,718.331,118570
2019-06-20,720.572,740.807,719.669,739.451,199550
2019-06-21,736.311,750.256,735.865,749.327,432244
2019-06-24,749.327,763.274,744.849,752.931,227577
2019-06-25,750.684,756.984,733.607,743.037,157948
2019-06-26,742.6,750.684,740.807,750.684,145709
2019-06-27,743.483,743.947,728.217,738.103,196879
2019-06-28,735.865,742.146,734.954,741.243,140597
2019-07-01,743.037,746.206,739.896,744.849,144824
2019-07-02,750.256,751.139,741.243,746.641,121908
2019-07-03,745.75,749.791,740.361,743.483,139483
2019-07-04,749.791,751.139,741.708,744.393,132810
2019-07-05,740.361,748.445,735.865,747.98,150607
2019-07-08,741.708,745.75,738.55,741.243,141930
2019-07-09,740.361,745.295,738.55,741.708,222684
2019-07-10,733.607,742.6,733.16,737.658,153720
2019-07-11,736.311,743.947,736.311,741.708,136369
2019-07-12,741.243,742.146,738.55,738.996,61843.6
2019-07-16,733.16,740.361,731.367,739.451,117904
2019-07-17,737.202,742.146,734.052,738.996,125246
2019-07-18,737.202,743.947,734.517,737.658,201550
2019-07-19,737.202,743.947,735.865,742.146,135480
2019-07-22,741.243,747.544,737.202,742.6,115679
2019-07-23,741.708,763.274,741.708,763.274,159950
2019-07-24,764.184,765.532,750.684,761.927,106113
2019-07-25,759.688,774.971,759.688,771.366,171964
2019-07-26,773.169,775.854,766.422,771.366,92099.8
2019-07-29,773.169,784.847,767.325,771.814,171964
2019-07-30,777.212,777.666,758.33,763.719,84979.2
2019-07-31,759.688,759.688,742.146,757.421,67406.9
2019-08-01,756.984,769.119,750.684,768.674,76303.3
2019-08-02,750.684,761.471,747.544,755.18,171517
2019-08-05,746.206,749.327,739.451,747.544,152387
2019-08-06,737.202,754.744,737.202,747.98,160841
2019-08-07,744.849,759.688,744.849,756.091,86758.2
2019-08-08,766.86,792.057,761.471,785.749,242261
2019-08-09,786.65,786.65,769.573,770.475,179528
2019-08-13,734.517,770.912,734.517,753.824,298990
2019-08-14,750.684,763.719,750.684,755.18,155723
2019-08-15,729.091,752.04,728.664,742.146,122353
2019-08-16,739.896,747.088,739.451,741.708,105003
2019-08-19,746.206,747.98,741.243,741.708,162842
2019-08-20,737.202,757.421,734.052,755.635,164399
2019-08-21,751.139,759.242,748.445,755.18,115679
2019-08-22,755.18,759.688,749.327,755.18,202663
2019-08-23,748.445,756.984,741.708,745.75,136592
2019-08-26,743.037,782.154,741.708,780.362,479629
2019-08-27,786.65,803.273,785.294,791.139,395090
2019-08-28,805.075,805.075,787.552,795.636,242038
2019-08-29,792.057,794.734,788.444,793.396,169960
2019-08-30,798.775,814.07,792.941,809.572,201773
2019-09-02,814.515,814.515,800.133,805.075,154165
2019-09-03,802.391,808.235,797.902,804.62,84534.7
2019-09-04,802.391,816.774,801.944,813.168,274961
2019-09-05,822.163,859.93,822.163,857.674,444479
2019-09-06,853.641,862.616,849.135,854.087,314341
2019-09-09,862.616,862.616,851.384,862.616,190203
2019-09-10,859.93,862.171,853.641,857.227,307886
2019-09-11,857.227,859.476,845.084,858.574,210004
2019-09-12,858.574,859.476,853.641,853.641,196879
2019-09-13,853.175,856.772,833.852,838.784,284529
2019-09-17,836.099,844.637,824.41,841.497,138147
2019-09-18,847.332,871.155,847.332,863.973,198659
2019-09-19,860.814,898.575,860.814,893.185,294093
2019-09-20,895.889,919.266,889.144,901.278,1258689
2019-09-24,915.205,917.918,900.386,906.22,323016
2019-09-25,910.272,917.454,902.617,917.009,162396
2019-09-26,929.161,945.325,914.769,936.782,403767
2019-09-27,937.247,953.932,904.753,916.023,371858
2019-09-30,917.399,921.914,907.466,915.121,142271
2019-10-01,918.738,925.509,906.099,908.349,102825
2019-10-02,902.951,921.449,902.951,909.715,173297
2019-10-03,897.979,918.281,893.464,918.281,107258
2019-10-04,918.738,932.284,912.864,932.284,228699
2019-10-07,938.135,945.353,931.828,941.765,212301
2019-10-08,941.765,948.962,930.463,944.005,215181
2019-10-09,942.192,966.572,942.192,966.572,191468
2019-10-10,989.138,995.45,905.655,911.071,629590
2019-10-11,892.572,895.276,836.165,837.066,728647
2019-10-15,836.61,857.376,823.518,846.988,476236
2019-10-16,852.852,862.328,844.284,854.208,334184
2019-10-17,854.653,864.15,847.443,857.822,338617
2019-10-18,856.92,860.516,794.195,798.693,687428
2019-10-21,789.679,808.633,777.498,800.959,840781
2019-10-23,819.012,855.108,819.012,840.672,547150
2019-10-24,849.246,857.822,840.215,848.336,209199
2019-10-25,856.92,877.223,850.594,868.646,380723
2019-10-28,869.102,886.699,867.755,874.519,389586
2019-10-29,879.936,902.049,879.015,888.966,339945
2019-10-30,893.464,929.123,890.761,929.123,680559
2019-10-31,931.373,937.687,918.738,927.776,287869
2019-11-01,911.972,918.281,886.699,895.276,261276
2019-11-05,906.555,911.517,890.315,907.466,212966
2019-11-06,935.429,943.562,921.449,938.592,457176
2019-11-07,947.153,947.623,933.171,940.849,194572
2019-11-08,953.029,953.029,920.54,928.659,229142
2019-11-11,925.964,973.342,919.647,968.83,373853
2019-11-12,973.803,979.669,956.195,976.951,406871
2019-11-13,911.972,946.266,903.405,939.04,387150
2019-11-14,961.609,984.16,942.192,979.211,546042
2019-11-15,988.222,988.222,956.195,979.211,318893
2019-11-18,992.742,1004.02,980.565,986.868,286539
2019-11-19,992.742,992.742,974.223,981.451,200556
2019-11-20,979.211,985.962,966.572,974.223,143823
2019-11-21,983.721,988.222,967.015,986.429,310250
2019-11-22,992.294,993.19,972.891,985.075,144710
2019-11-25,979.669,979.669,958.904,961.157,176179
2019-11-26,961.157,980.565,953.932,978.305,277674
2019-11-27,955.747,956.195,931.828,953.029,346374
2019-11-28,954.388,956.195,944.909,949.424,246650
2019-11-29,947.623,947.623,924.153,934.523,344599
2019-12-02,941.298,950.329,928.204,928.659,190584
2019-12-03,926.411,948.066,925.064,948.066,262606
2019-12-04,941.765,952.126,941.765,950.786,284323
2019-12-05,955.747,956.642,936.333,950.329,138063
2019-12-06,950.329,955.747,944.005,949.867,225817
2019-12-09,955.291,955.291,942.192,943.11,158671
2019-12-10,944.909,971.105,942.648,967.015,423270
2019-12-11,1008.55,1015.31,965.651,969.281,655295
2019-12-12,975.139,976.045,930.463,932.284,340389
2019-12-13,942.648,943.562,923.707,927.776,272135
2019-12-16,924.599,936.782,920.54,933.639,185043
2019-12-17,934.077,951.232,925.964,946.729,128531
2019-12-18,947.623,947.623,928.659,931.373,227148
2019-12-19,931.373,950.329,928.204,934.077,147590
2019-12-20,930.928,930.928,920.985,921.914,158448
2019-12-23,922.331,926.411,917.399,919.192,131413
2019-12-24,916.023,922.331,907.912,922.331,181275
2019-12-25,918.738,923.262,897.088,897.088,113242
2019-12-26,896.623,899.781,885.798,896.623,124322
2019-12-27,887.146,906.099,884.442,884.442,225264
2019-12-30,893.464,893.464,877.223,881.747,172522
2020-01-06,874.519,882.639,872.697,876.313,139724
2020-01-07,875.419,881.747,870.905,876.313,151248
2020-01-08,870.905,879.936,852.852,875.419,197230
2020-01-09,885.342,899.781,880.837,894.366,83103.2
2020-01-10,907.001,907.001,877.223,891.662,98062.3
2020-01-14,932.284,934.99,888.966,894.366,114017
2020-01-15,894.366,894.366,882.639,892.572,117010
2020-01-16,892.572,897.979,885.342,890.761,64932.5
2020-01-17,890.761,903.405,879.015,897.088,127092
2020-01-20,896.176,903.405,887.146,893.464,72687.1
2020-01-21,893.464,902.486,890.761,894.366,70361.2
2020-01-22,895.276,901.593,881.747,882.639,71690.4
2020-01-23,878.134,895.276,875.419,888.966,88976.4
2020-01-24,885.342,891.662,872.697,882.639,107258
2020-01-27,869.102,873.618,858.277,858.277,175070
2020-01-28,837.512,846.533,828.489,832.996,186482
2020-01-29,830.302,839.324,823.984,832.996,190804
2020-01-30,836.61,845.641,817.655,827.588,185817
2020-01-31,827.588,838.421,823.082,823.082,151248
2020-02-03,813.14,824.875,813.14,816.764,107148
2020-02-04,818.548,818.548,812.258,815.853,80221
2020-02-05,823.984,823.984,812.258,814.961,130637
2020-02-06,815.853,842.027,809.536,840.215,192467
2020-02-07,847.443,848.336,826.687,832.104,62383.9
2020-02-10,823.984,837.512,821.27,827.588,71802.4
2020-02-12,831.201,845.641,827.588,838.421,103380
2020-02-13,825.777,826.687,803.217,817.655,206538
2020-02-14,822.172,839.324,815.853,819.468,85208.4
2020-02-17,818.548,818.548,806.821,812.258,102936
2020-02-18,806.821,812.258,799.621,805.019,104267
2020-02-19,808.633,823.082,803.217,811.338,75791
2020-02-20,811.338,814.051,808.633,811.338,107258
2020-02-21,807.732,815.853,807.732,814.961,98394.9
2020-02-25,801.414,803.217,788.779,798.693,162327
2020-02-26,789.679,818.548,789.679,812.258,288090
2020-02-27,812.258,819.468,805.019,812.258,280223
2020-02-28,798.693,811.338,780.657,803.217,569643
2020-03-02,784.272,837.512,784.272,820.36,236345
2020-03-03,828.489,838.421,752.672,755.377,394683
2020-03-04,749.067,770.726,747.266,758.099,227813
2020-03-05,772.528,786.966,762.605,769.824,119226
2020-03-06,751.78,765.318,744.562,747.266,133076
2020-03-09,733.728,739.134,712.059,722.001,297397
2020-03-10,705.752,734.637,691.322,733.728,212854
2020-03-11,721.082,730.132,708.465,709.355,278893
2020-03-12,703.949,708.465,682.29,691.322,273242
2020-03-13,664.237,668.744,629.042,656.127,245764
2020-03-16,656.127,705.752,656.127,677.775,229364
2020-03-17,634.457,745.462,634.457,735.53,317122
2020-03-18,731.014,777.955,723.804,758.099,182050
2020-03-19,783.363,851.05,778.846,848.336,218284
2020-03-23,834.807,848.336,801.414,842.939,210861
2020-03-24,840.215,846.533,801.414,812.258,180830
2020-03-25,825.777,826.687,796.89,814.961,126760
2020-03-26,814.961,829.39,797.809,818.548,162880
2020-03-27,845.641,850.157,814.961,850.157,197896
2020-03-30,809.758,831.528,807.946,824.28,173276
2020-03-31,837.892,838.793,803.393,818.827,165345
2020-04-01,801.582,820.647,779.794,784.337,95617
2020-04-02,780.703,792.495,761.639,767.083,87905.5
2020-04-03,760.736,786.158,756.193,762.538,41860.5
2020-04-06,759.817,796.146,759.817,792.495,49129.6
2020-04-07,802.492,808.838,777.982,797.038,44723.4
2020-04-08,797.959,809.758,790.683,798.849,122385
2020-04-09,807.017,813.381,785.247,813.381,100683
2020-04-10,815.193,815.193,789.783,796.146,60476.7
2020-04-13,795.226,805.215,786.158,797.959,51664.2
2020-04-14,795.226,804.313,782.505,795.226,56510.7
2020-04-15,790.683,797.038,763.46,769.806,169422
2020-04-16,776.169,795.226,770.717,782.505,201036
2020-04-17,788.872,788.872,759.817,760.736,81955.9
2020-04-20,751.65,768.904,745.295,752.561,156422
2020-04-21,748.938,763.46,743.473,754.382,122936
2020-04-22,744.393,754.382,735.307,743.473,256004
2020-04-23,749.84,787.972,744.393,762.538,255565
2020-04-24,762.538,770.717,746.214,758.005,318904
2020-04-27,758.916,765.271,731.684,761.639,183300
2020-04-28,755.274,766.182,743.473,764.369,156422
2020-04-30,723.506,744.393,708.074,718.071,300949
2020-05-01,721.704,730.763,713.528,716.242,123265
2020-05-07,712.617,728.051,712.617,717.16,90108.7
2020-05-08,729.873,741.671,719.883,739.85,113351
2020-05-11,742.581,742.581,721.704,724.416,46265.7
2020-05-12,724.416,746.214,722.605,738.939,45164.6
2020-05-13,736.226,745.295,726.238,739.85,58934.4
2020-05-14,744.393,752.561,735.307,736.226,50782.8
2020-05-15,736.226,754.382,736.226,754.382,58823.6
2020-05-18,762.538,766.182,756.193,758.005,93963.9
2020-05-19,762.538,762.538,741.671,752.561,115665
2020-05-20,752.561,758.916,712.617,719.883,364950
2020-05-21,725.328,732.594,719.883,729.873,172505
2020-05-22,724.416,724.416,701.718,714.438,206984
2020-05-25,722.605,738.038,719.883,734.415,194317
2020-05-26,734.415,747.106,731.684,736.226,121613
2020-05-27,738.939,771.627,730.763,762.538,130535
2020-05-28,769.806,777.071,750.74,766.182,138907
2020-05-29,766.182,777.982,760.736,762.538,194756
2020-06-01,761.639,765.271,754.382,762.538,105859
2020-06-02,768.904,784.337,766.182,777.071,100683
2020-06-03,780.703,783.427,759.817,771.627,154329
2020-06-04,785.247,785.247,764.369,780.703,143865
2020-06-05,785.247,787.05,760.736,766.182,263826
2020-06-08,786.158,799.76,777.982,798.849,175701
2020-06-09,812.48,815.193,796.146,798.849,150585
2020-06-10,798.849,821.549,798.849,816.113,348537
2020-06-11,852.414,872.391,841.526,848.783,417165
2020-06-12,850.594,857.87,834.268,835.17,225601
2020-06-15,836.081,851.513,827.002,834.268,177683
2020-06-16,846.06,849.702,830.627,836.992,172505
2020-06-17,847.889,851.513,835.17,835.17,110708
2020-06-18,834.268,837.892,813.381,827.914,116436
2020-06-19,825.191,849.702,825.191,845.158,177464
2020-06-22,844.256,857.87,839.723,857.87,111920
2020-06-23,862.393,874.202,849.702,864.224,248954
2020-06-24,871.491,897.803,871.491,891.457,164133
2020-06-25,896,913.245,883.281,903.266,158295
2020-06-26,915.058,925.045,909.611,915.977,118638
2020-06-29,905.981,926.847,896,912.325,126130
2020-06-30,928.669,933.209,885.092,888.734,334436
2020-07-01,907.8,909.611,887.823,891.457,138027
2020-07-02,894.17,905.068,862.393,868.758,325954
2020-07-03,872.391,890.537,866.937,887.823,111588
2020-07-06,894.17,902.336,877.836,900.534,129434
2020-07-07,899.624,918.68,882.369,905.981,155983
2020-07-08,895.08,896.902,885.092,886.012,110818
2020-07-09,883.281,883.281,839.723,842.425,133400
2020-07-10,856.056,856.056,820.647,826.093,114563
2020-07-13,831.528,854.227,824.28,851.513,115665
2020-07-14,841.526,846.969,824.28,835.17,131747
2020-07-15,832.448,844.256,830.627,840.614,85262.2
2020-07-16,840.614,847.889,830.627,839.723,117648
2020-07-17,844.256,845.158,827.914,830.627,134501
2020-07-20,832.448,848.783,830.627,846.06,65322.1
2020-07-21,846.969,862.393,845.158,855.137,73474.9
2020-07-22,853.326,858.77,842.425,852.414,102666
2020-07-27,852.414,852.414,817.925,836.081,179115
2020-07-28,830.627,836.081,814.293,820.647,220975
2020-07-29,820.647,827.002,801.582,810.66,105309
2020-07-30,812.48,818.827,801.582,809.758,76889.9
2020-07-31,808.838,808.838,773.447,776.169,154329
2020-08-03,785.247,799.76,778.883,785.247,192444
2020-08-04,786.158,797.959,775.251,793.415,158405
2020-08-05,793.415,796.146,781.615,788.872,100683
2020-08-06,787.972,787.972,771.627,787.05,113242
2020-08-07,790.683,790.683,767.083,776.169,142653
2020-08-11,782.505,796.146,776.169,793.415,90659.7
2020-08-12,805.215,816.113,787.972,809.758,117978
2020-08-13,780.703,787.05,748.018,762.538,236396
2020-08-14,776.169,784.337,765.271,779.794,93524.8
2020-08-17,787.972,787.972,774.348,780.703,58713.8
2020-08-18,780.703,792.495,780.703,789.783,84380.7
2020-08-19,789.783,801.582,788.872,801.582,42410.4
2020-08-20,799.76,801.582,785.247,790.683,43401.7
2020-08-21,804.313,807.946,797.959,804.313,41860.5
2020-08-24,808.838,808.838,797.038,799.76,56619.4
2020-08-25,804.313,815.193,799.76,804.313,104979
2020-08-26,804.313,804.313,787.972,793.415,84930.7
2020-08-27,799.76,799.76,787.05,788.872,66204.7
2020-08-28,784.337,787.972,754.382,760.736,143754
2020-08-31,763.46,799.76,763.46,788.872,181538
2020-09-01,778.883,786.158,769.806,769.806,115113
2020-09-02,769.806,787.972,764.369,787.05,116546
2020-09-03,787.972,800.671,782.505,783.427,151465
2020-09-04,769.806,776.169,753.471,763.46,109718
2020-09-07,767.083,780.703,752.561,754.382,72593.4
2020-09-08,757.104,766.182,743.473,755.274,108504
2020-09-09,749.84,762.538,748.938,756.193,107403
2020-09-10,762.538,778.883,760.736,767.083,145186
2020-09-11,765.271,776.169,757.104,771.627,108504
2020-09-14,781.615,793.415,775.251,788.872,113022
2020-09-15,788.872,789.783,777.982,784.337,104649
2020-09-16,784.337,806.126,784.337,801.582,95946.4
2020-09-17,801.582,803.393,786.158,801.582,86914.3
2020-09-18,803.393,806.126,795.226,800.671,87795.8
2020-09-23,787.05,802.492,786.158,798.849,78542
2020-09-24,797.038,806.126,793.415,794.324,86363.2
2020-09-25,807.946,815.193,797.959,801.582,106963
2020-09-28,815.193,830.627,807.017,824.28,171184
2020-09-29,827.93,827.93,795.096,814.246,114936
2020-09-30,814.246,814.246,786.882,789.624,113291
2020-10-02,801.48,802.391,779.599,784.161,92891.9
2020-10-05,784.161,785.071,775.957,784.161,110549
2020-10-06,785.071,800.57,768.654,777.777,82472.5
2020-10-07,777.777,795.096,776.857,786.882,127329
2020-10-08,779.599,793.274,774.126,793.274,191705
2020-10-09,793.274,827.011,793.274,821.539,203770
2020-10-12,835.217,842.511,813.335,820.628,91466.9
2020-10-13,820.628,829.753,811.504,817.898,129851
2020-10-14,816.076,824.28,789.624,795.096,107588
2020-10-15,781.42,781.42,765.012,772.305,121736
2020-10-16,770.484,788.713,768.654,775.036,70848.8
2020-10-19,770.484,778.679,754.985,756.796,165824
2020-10-20,756.796,758.618,743.13,745.862,84996.4
2020-10-21,754.066,763.19,737.658,744.942,272644
2020-10-22,736.738,738.567,710.295,721.239,240619
2020-10-23,726.712,736.738,718.509,725.8,89601.7
2020-10-26,732.185,743.13,719.419,728.542,86311.6
2020-10-27,728.542,741.3,723.981,737.658,69859.7
2020-10-28,737.658,753.155,737.658,746.763,76003
2020-10-29,724.882,741.3,722.149,729.445,84557.3
2020-10-30,728.542,730.365,712.125,715.776,95085.3
2020-11-02,713.947,719.419,709.383,715.776,108904
2020-11-04,715.776,718.509,707.564,714.855,125245
2020-11-05,713.947,731.275,713.036,725.8,168455
2020-11-06,725.8,739.48,721.239,739.48,49132.8
2020-11-09,753.155,753.155,731.275,744.039,69752.1
2020-11-10,752.246,752.246,720.338,729.445,149593
2020-11-11,737.658,743.13,725.8,728.542,99911.3
2020-11-12,749.504,779.599,748.593,765.922,273959
2020-11-13,767.752,767.752,742.21,754.066,71396.6
2020-11-16,748.593,750.424,729.445,734.007,152005
2020-11-17,740.399,744.039,730.365,742.21,94757.1
2020-11-18,743.13,749.504,741.3,743.13,57138.2
2020-11-19,741.3,749.504,725.8,746.763,84227.9
2020-11-20,741.3,756.796,741.3,751.334,47049.2
2020-11-24,774.126,776.857,764.101,765.922,91905
2020-11-25,774.126,774.126,750.424,754.066,59880.5
2020-11-26,759.538,769.563,751.334,765.922,60100.1
2020-11-27,769.563,770.484,757.718,766.824,77757.4
2020-11-30,759.538,764.101,741.3,747.693,116251
2020-12-01,752.246,776.857,752.246,770.484,118883
2020-12-02,769.563,778.679,764.101,772.305,112632
2020-12-03,770.484,779.599,762.27,777.777,61087
2020-12-04,780.508,780.508,764.101,771.394,47378.5
2020-12-07,771.394,773.216,754.066,754.985,64377.2
2020-12-08,754.985,769.563,754.066,766.824,45075.3
2020-12-09,773.216,775.957,762.27,775.957,35973.3
2020-12-10,773.216,774.126,762.27,771.394,33889.6
2020-12-11,782.339,786.882,774.126,778.679,101337
2020-12-14,778.679,793.274,778.679,788.713,70190.1
2020-12-15,793.274,800.57,783.241,783.241,116362
2020-12-16,788.713,790.534,771.394,784.161,67667.3
2020-12-17,786.882,791.453,780.508,782.339,33230.9
2020-12-18,785.071,792.374,775.957,787.812,44965.5
2020-12-21,788.713,799.668,787.812,795.096,39372.1
2020-12-22,799.668,817.898,794.186,810.594,114936
2020-12-23,820.628,831.566,810.594,811.504,93329.9
2020-12-24,816.987,842.511,816.987,840.689,105614
2020-12-25,843.42,880.809,838.86,880.809,137857
2020-12-28,889.934,899.048,862.57,865.312,154747
2020-12-29,873.571,899.262,868.983,877.242,118678
2020-12-30,870.812,884.573,832.28,868.983,88599.7
2021-01-04,870.812,885.501,859.802,874.482,86420.3
2021-01-05,862.552,878.152,860.721,861.642,64516
2021-01-06,866.222,882.742,858.882,866.222,58738.6
2021-01-07,878.152,888.242,866.222,874.482,77701.4
2021-01-08,875.402,900.172,872.652,897.423,83477.8
2021-01-12,906.602,918.532,896.503,915.782,135569
2021-01-13,909.351,917.611,899.262,901.092,57976.6
2021-01-14,897.423,916.692,894.672,908.433,55361.2
2021-01-15,895.593,908.433,884.573,884.573,58412.5
2021-01-18,881.831,892.832,869.901,872.652,47296.7
2021-01-19,881.831,881.831,846.04,850.623,86746.4
2021-01-20,854.293,885.501,848.79,879.992,82278.8
2021-01-21,878.152,890.091,877.242,887.333,62118.1
2021-01-22,882.742,909.351,881.831,890.091,69964.1
2021-01-25,890.091,908.433,883.662,900.172,65604.1
2021-01-26,899.262,914.862,892.832,908.433,130011
2021-01-27,908.433,919.452,894.672,895.593,138076
2021-01-28,894.672,895.593,873.571,879.992,413029
2021-01-29,879.072,899.262,879.072,888.242,58085.3
2021-02-01,883.662,893.762,877.242,882.742,40539.9
2021-02-02,880.912,892.832,878.152,892.832,43046.5
2021-02-03,896.503,902.931,890.091,900.172,40866
2021-02-04,895.593,895.593,868.983,872.652,43809.6
2021-02-05,875.402,875.402,859.802,863.472,43591.1
2021-02-08,858.882,875.402,848.79,875.402,64516
2021-02-09,870.812,871.731,860.721,868.061,27789.3
2021-02-10,866.222,867.142,859.802,864.391,24193.5
2021-02-12,850.623,850.623,805.66,821.26,126305
2021-02-15,835.021,835.021,809.331,821.26,69964.1
2021-02-16,824.021,828.599,813.002,822.18,54816.6
2021-02-17,818.511,818.511,794.65,795.57,88817.1
2021-02-18,793.739,804.741,790.07,797.4,68765.1
2021-02-19,797.4,797.4,784.55,795.57,57432
2021-02-22,793.739,796.48,781.81,785.48,64079
2021-02-24,785.48,789.14,770.791,772.629,94484.8
2021-02-25,782.72,783.639,768.039,779.97,81842.9
2021-02-26,779.97,784.55,768.96,772.629,83369
2021-03-01,775.38,784.55,775.38,783.639,36072.3
2021-03-02,783.639,790.98,775.38,785.48,58957.1
2021-03-03,787.31,787.31,753.359,755.189,93176
2021-03-04,755.189,761.62,749.689,755.189,48714.2
2021-03-05,758.86,766.208,745.1,761.62,79880.9
2021-03-08,772.629,772.629,751.519,764.379,52745.9
2021-03-09,764.379,773.551,757.949,767.12,77156.8
2021-03-10,768.039,768.039,759.78,759.78,75413.2
2021-03-11,760.7,760.7,744.189,757.029,68329.2
2021-03-12,751.519,760.7,750.601,759.78,91106.4
2021-03-15,772.629,780.88,764.379,780.88,66149.8
2021-03-16,781.81,786.399,772.629,779.97,65278
2021-03-17,787.31,803.829,779.97,803.829,58521.2
2021-03-18,821.26,821.26,792.809,798.33,75849.1
2021-03-19,793.739,806.581,788.231,806.581,90016.1
2021-03-22,803.829,807.499,795.57,807.499,45444.5
2021-03-23,811.17,811.17,792.809,794.65,37924.5
2021-03-24,784.55,787.31,773.551,773.551,60156
2021-03-25,787.31,790.07,778.14,783.639,61027.8
2021-03-26,783.639,788.231,779.05,787.31,50130.5
2021-03-29,801.07,810.259,792.809,810.259,82060.3
2021-03-30,801.999,801.999,772.629,777.22,104183
2021-03-31,779.97,797.4,778.14,778.14,90452
2021-04-01,779.97,789.14,777.22,780.88,49257.7
2021-04-02,798.33,798.33,787.31,790.98,42500.9
2021-04-05,799.24,800.16,760.7,785.48,91977.1
2021-04-06,796.48,834.11,796.48,818.511,187333
2021-04-07,825.85,837.78,813.92,824.021,146793
2021-04-08,823.101,823.101,813.002,818.511,79118.9
2021-04-09,825.85,830.431,816.671,822.18,96555.5
2021-04-12,825.85,835.021,810.259,813.002,81405.9
2021-04-13,816.671,820.34,807.499,810.259,80971.1
2021-04-14,808.411,811.17,790.98,792.809,66149.8
2021-04-15,786.399,809.331,780.88,807.499,92086.9
2021-04-16,803.829,810.259,800.16,804.741,30623.1
2021-04-19,811.17,818.511,804.741,807.499,28333.9
2021-04-20,793.739,805.66,784.55,797.4,68437.9
2021-04-21,786.399,789.14,765.289,777.22,106908
2021-04-22,786.399,789.14,779.05,787.31,51765.4
2021-04-23,783.639,790.07,781.81,784.55,44245.5
2021-04-26,784.55,784.55,766.208,774.469,45553.2
2021-04-27,774.469,775.38,761.62,763.45,44899.9
2021-04-28,761.62,761.62,746.93,746.93,65059.5
2021-04-30,750.601,765.289,748.77,748.77,49802.3
2021-05-06,744.189,757.949,744.189,744.189,43482.4
2021-05-07,747.858,748.77,739.599,740.519,30404.6
2021-05-10,746.93,758.86,746.93,757.029,24302.2
2021-05-11,763.45,763.45,738.67,738.67,79772.1
2021-05-12,741.429,754.279,740.519,741.429,49802.3
2021-05-13,741.429,756.119,736.839,736.839,52963.3
2021-05-14,744.189,765.289,744.189,744.189,36944.1
2021-05-17,735.93,770.791,735.93,765.289,67893.3
2021-05-18,768.039,785.48,768.039,785.48,70727.2
2021-05-19,776.299,797.4,772.629,797.4,60701.7
2021-05-20,797.4,805.66,786.399,793.739,43265
2021-05-21,798.33,802.91,787.31,794.65,49476.2
2021-05-24,791.901,791.901,772.629,789.14,36834.3
2021-05-25,791.901,801.999,789.14,794.65,59720.1
2021-05-26,788.231,788.231,773.551,773.551,33892.8
2021-05-27,775.38,793.739,775.38,783.639,107888
2021-05-28,792.809,792.809,777.22,785.48,36289.7
2021-05-31,783.639,783.639,757.029,759.78,29751.3
2021-06-01,763.45,777.22,757.949,774.469,44899.9
2021-06-02,774.469,781.81,762.531,777.22,25064.2
2021-06-03,777.22,781.81,767.12,772.629,20923.8
2021-06-04,766.208,773.551,763.45,768.96,24956.5
2021-06-07,771.71,775.38,764.379,766.208,43265
2021-06-08,766.208,772.629,766.208,768.039,29968.7
2021-06-09,766.208,768.96,756.119,758.86,35199.4
2021-06-10,816.671,840.531,796.48,833.192,382841
2021-06-11,845.12,881.831,845.12,868.983,343391
2021-06-14,848.79,857.971,828.599,849.711,126524
2021-06-15,857.051,857.051,827.69,827.69,82278.8
2021-06-16,824.021,824.021,804.741,813.002,113446
2021-06-17,809.331,813.92,798.33,811.17,54816.6
2021-06-18,813.002,819.43,790.98,790.98,71598.9
2021-06-21,780.88,782.72,768.96,772.629,111267
2021-06-22,791.901,796.48,771.71,773.551,73559.9
2021-06-23,773.551,790.07,770.791,785.48,85548.5
2021-06-24,785.48,785.48,771.71,780.88,37706.1
2021-06-25,789.14,789.14,774.469,778.14,55905.8
2021-06-28,783.639,799.24,775.38,797.4,73778.4
2021-06-29,793.721,802.939,780.816,798.33,71812
2021-06-30,809.387,809.387,788.183,799.25,76584.2
2021-07-01,797.4,797.4,774.357,777.127,63350.4
2021-07-02,783.575,787.264,778.966,781.737,52286.3
2021-07-05,781.737,792.792,781.737,786.345,36231.6
2021-07-06,787.264,787.264,776.197,777.127,43933.4
2021-07-07,774.357,777.127,767.91,769.749,48380.5
2021-07-08,768.83,768.83,752.236,752.236,84612.1
2021-07-09,746.707,761.453,742.089,754.994,86239.5
2021-07-12,772.519,775.279,765.14,773.439,54997.4
2021-07-13,773.439,776.197,767.91,774.357,42957.2
2021-07-14,771.59,778.047,768.83,773.439,19850.7
2021-07-15,770.67,785.425,765.14,774.357,88843
2021-07-16,768.83,777.127,766.981,772.519,38509
2021-07-19,770.67,770.67,753.155,757.764,43824.7
2021-07-20,758.683,769.749,754.075,762.373,49899.1
2021-07-21,769.749,774.357,765.14,768.83,26142.6
2021-07-26,788.183,791.872,780.816,784.496,36881.6
2021-07-27,784.496,784.496,770.67,778.966,30264.7
2021-07-28,771.59,776.197,765.14,765.14,10196.6
2021-07-29,766.981,766.981,760.531,766.981,21370.4
2021-07-30,763.292,763.292,752.236,753.155,24732.7
2021-08-02,765.14,776.197,762.373,769.749,53478.8
2021-08-03,771.59,777.127,766.062,773.439,18766.9
2021-08-04,773.439,782.655,771.59,778.966,24841.4
2021-08-05,778.966,784.496,776.197,780.816,37207.7
2021-08-06,781.737,784.496,773.439,778.047,21370.4
2021-08-10,778.047,786.345,776.197,783.575,32976.9
2021-08-11,783.575,783.575,753.155,755.924,117805
2021-08-12,759.612,759.612,744.859,753.155,105114
2021-08-13,755.924,758.683,742.089,750.386,55866
2021-08-16,741.168,743.937,729.185,729.185,100666
2021-08-17,729.185,736.561,724.576,724.576,38509
2021-08-18,724.576,749.467,724.576,745.777,43064.8
2021-08-19,743.018,752.236,743.018,747.627,43064.8
2021-08-20,753.155,756.844,733.803,733.803,32325.8
2021-08-23,742.089,753.155,742.089,748.547,33194.3
2021-08-24,750.386,754.994,739.329,744.859,29614.6
2021-08-25,744.859,744.859,734.722,737.481,53696.2
2021-08-26,733.803,734.722,723.655,731.953,48597.9
2021-08-27,731.953,743.937,731.953,740.25,29614.6
2021-08-30,745.777,750.386,742.089,742.089,27553.6
2021-08-31,737.481,746.707,735.642,746.707,62265.5
2021-09-01,746.707,750.386,744.859,750.386,26793.7
2021-09-02,750.386,751.315,744.859,751.315,34170.5
2021-09-03,754.075,762.373,750.386,762.373,38292.6
2021-09-06,765.14,765.14,749.467,756.844,28312.4
2021-09-07,765.14,768.83,754.075,768.83,55323.6
2021-09-08,769.749,770.67,757.764,769.749,48271.8
2021-09-09,765.14,769.749,760.531,768.83,55757.3
2021-09-10,761.453,773.439,755.924,773.439,100558
2021-09-13,769.749,778.966,764.222,778.966,44909.5
2021-09-14,777.127,782.655,768.83,782.655,55106.1
2021-09-15,778.047,783.575,773.439,783.575,86998.2
2021-09-16,771.59,782.655,766.062,776.197,58252.1
2021-09-17,778.966,784.496,767.91,784.496,54347.4
2021-09-21,765.14,772.519,763.292,765.14,44258.4
2021-09-22,768.83,779.888,760.531,761.453,64326.6
2021-09-24,781.737,783.575,767.91,782.655,68015
2021-09-27,778.966,778.966,766.981,766.981,38075.2
2021-09-28,766.062,769.749,757.764,763.292,53804.9
2021-09-29,752.236,752.236,739.329,746.707,72788.2
2021-09-30,744.859,750.386,740.25,742.089,38075.2
2021-10-01,740.25,743.937,730.113,730.113,52286.3
2021-10-04,733.803,734.722,723.655,723.655,41003.8
2021-10-05,719.967,719.967,702.452,702.452,73980.7
2021-10-06,702.452,714.438,700.613,700.613,48705.6
2021-10-07,705.222,718.127,702.452,707.061,48271.8
2021-10-08,716.278,716.278,702.452,703.373,45234.6
2021-10-11,703.373,718.127,699.684,718.127,35689.1
2021-10-12,714.438,714.438,699.684,702.452,26685
2021-10-13,707.981,709.83,696.924,699.684,39702.5
2021-10-14,701.533,709.83,700.613,708.909,35363
2021-10-15,710.749,718.127,705.222,718.127,25383.8
2021-10-18,719.047,719.047,704.301,707.981,24298.9
2021-10-19,706.141,719.047,706.141,719.047,20393.2
2021-10-20,721.816,721.816,710.749,710.749,27553.6
2021-10-21,707.981,707.981,696.924,696.924,33736.8
2021-10-22,694.155,703.373,694.155,696.005,27444.9
2021-10-25,692.316,693.234,681.251,683.099,38292.6
2021-10-26,689.547,690.466,683.099,690.466,11498.8
2021-10-27,690.466,706.141,689.547,702.452,24190.2
2021-10-28,696.924,703.373,691.395,703.373,39811.2
2021-10-29,701.533,703.373,690.466,694.155,22889
2021-11-01,711.67,717.208,705.222,717.208,46210.8
2021-11-02,716.278,717.208,702.452,704.301,21911.8
2021-11-04,710.749,710.749,701.533,710.749,32434.5
2021-11-05,707.981,712.599,702.452,708.909,23647.8
2021-11-08,710.749,713.519,706.141,706.141,20393.2
2021-11-09,703.373,703.373,693.234,694.155,43499.6
2021-11-10,694.155,694.155,682.17,689.547,22996.7
2021-11-11,692.316,705.222,692.316,696.924,42088.6
2021-11-12,703.373,718.127,702.452,718.127,40353.7
2021-11-15,719.967,723.655,709.83,714.438,62374.2
2021-11-16,723.655,728.264,719.967,726.424,36014.2
2021-11-17,722.736,727.344,719.047,719.047,30915.9
2021-11-18,717.208,726.424,700.613,707.981,55648.6
2021-11-19,707.981,710.749,700.613,710.749,44258.4
2021-11-22,702.452,710.749,698.764,703.373,27987.3
2021-11-24,704.301,705.222,682.17,682.17,37424.1
2021-11-25,685.859,685.859,664.656,664.656,46536.9
2021-11-26,665.575,677.56,661.895,673.873,56733.5
2021-11-29,660.046,668.345,648.062,649.91,66278.9
2021-11-30,655.438,670.194,640.692,640.692,170634
2021-12-01,637.005,654.519,636.084,649.91,60095.7
2021-12-02,647.141,660.966,647.141,651.749,50007.8
2021-12-03,654.519,668.345,654.519,668.345,34278.1
2021-12-06,671.113,676.642,670.194,673.873,44475.8
2021-12-07,682.17,693.234,682.17,690.466,56082.3
2021-12-08,695.075,701.533,690.466,701.533,42631.1
2021-12-09,696.005,705.222,692.316,700.613,71160.9
2021-12-10,706.141,706.141,691.395,703.373,48380.5
2021-12-13,706.141,706.141,692.316,701.533,41546.2
2021-12-14,700.613,715.359,692.316,715.359,82442.4
2021-12-15,709.83,718.127,708.909,717.208,41763.6
2021-12-16,719.047,723.655,715.359,721.816,54347.4
2021-12-17,719.967,728.264,708.909,728.264,74523.2
2021-12-20,718.127,718.127,701.533,701.533,62482.9
2021-12-21,710.749,718.127,698.764,706.141,51309.1
2021-12-22,709.83,714.438,707.061,709.83,33085.6
2021-12-23,711.67,715.359,706.141,709.83,35689.1
2021-12-24,713.519,716.278,703.373,705.222,26793.7
2021-12-27,705.222,705.222,696.924,698.764,33410.7
2021-12-28,704.301,711.67,701.533,706.141,64652.7
2021-12-29,707.07,719.149,700.566,713.574,67374.6
2021-12-30,707.999,711.716,701.494,701.494,15928.8
2022-01-04,705.212,711.716,694.992,707.07,42727.9
2022-01-05,702.425,702.425,688.488,692.204,40683
2022-01-06,675.48,682.914,660.613,660.613,60916.9
2022-01-07,669.904,675.48,661.543,667.117,63177.1
2022-01-11,662.472,663.4,637.386,644.818,68989
2022-01-12,650.393,669.904,646.676,669.904,50154.2
2022-01-13,667.117,667.117,653.18,658.755,36700.8
2022-01-14,648.535,650.393,642.031,645.748,74478
2022-01-17,649.464,651.322,644.818,650.393,19803.4
2022-01-18,650.393,651.322,642.961,642.961,44988.1
2022-01-19,636.457,640.174,592.787,597.434,134749
2022-01-20,605.794,626.235,593.716,595.574,170158
2022-01-21,595.574,603.936,591.858,601.15,81043.2
2022-01-24,597.434,619.732,596.504,619.732,38961
2022-01-25,619.732,619.732,598.362,601.15,50046.6
2022-01-26,602.08,616.015,602.08,609.511,18511.8
2022-01-27,611.37,614.157,578.85,578.85,64791.5
2022-01-28,592.787,596.504,585.353,596.504,34655.9
2022-01-31,596.504,603.007,590.929,600.221,38315.2
2022-02-01,604.866,608.583,590.929,593.716,46925.4
2022-02-02,593.716,610.439,589.999,610.439,47248.3
2022-02-03,602.08,612.298,597.434,608.583,54566.9
2022-02-04,604.866,624.376,604.866,620.662,37561.8
2022-02-07,618.803,620.662,604.866,607.654,65867.8
2022-02-08,608.583,624.376,608.583,618.803,77599.2
2022-02-09,609.511,632.74,604.866,629.953,72110.2
2022-02-10,650.393,659.685,640.174,651.322,135179
2022-02-14,631.811,649.464,626.235,645.748,89115.3
2022-02-15,645.748,653.18,640.174,647.606,86101.7
2022-02-16,655.967,661.543,655.039,655.967,75554.2
2022-02-17,649.464,664.33,648.535,659.685,90729.7
2022-02-18,651.322,663.4,651.322,659.685,63607.6
2022-02-21,652.252,663.4,646.676,655.967,79428.8
2022-02-22,645.748,652.252,637.386,642.961,72648.3
2022-02-24,646.676,654.11,639.245,648.535,102030
2022-02-25,659.685,665.259,656.898,665.259,92559.3
2022-02-28,665.259,670.836,657.826,668.976,150570
2022-03-01,670.836,677.338,667.117,672.692,75661.9
2022-03-02,660.613,665.259,656.898,660.613,43050.8
2022-03-03,665.259,668.976,660.613,660.613,46817.8
2022-03-04,656.898,668.046,654.11,662.472,63284.7
2022-03-07,652.252,663.4,648.535,655.039,39606.8
2022-03-08,651.322,674.551,651.322,659.685,50584.7
2022-03-09,667.117,667.117,642.031,644.818,52844.9
2022-03-10,668.046,675.48,661.543,671.764,55966.1
2022-03-11,657.826,662.472,649.464,651.322,71894.9
2022-03-14,655.039,662.472,651.322,655.039,37346.6
2022-03-15,651.322,651.322,642.961,648.535,57365.2
2022-03-16,653.18,659.685,632.74,642.031,83518.7
2022-03-17,650.393,668.046,649.464,668.046,75016.1
2022-03-18,668.976,684.771,667.117,684.771,108703
2022-03-22,696.85,696.85,683.842,692.204,68881.4
2022-03-23,699.637,706.141,694.992,706.141,49293.2
2022-03-24,700.566,717.291,700.566,717.291,62208.5
2022-03-25,724.724,724.724,710.786,719.149,38638.1
2022-03-28,719.149,723.796,709.858,723.796,25507.6
2022-03-29,724.724,729.37,717.291,729.37,67589.8
2022-03-30,732.157,734.945,712.645,734.016,50369.5
2022-03-31,727.511,735.874,723.796,726.583,54028.8
2022-04-01,723.796,733.086,712.645,733.086,45311
2022-04-04,737.731,751.669,733.086,749.81,52522
2022-04-05,752.598,754.456,743.306,745.165,60809.3
2022-04-06,741.447,756.314,738.66,748.882,52414.4
2022-04-07,738.66,744.235,732.157,741.447,44234.7
2022-04-08,763.747,778.613,763.747,776.755,115591
2022-04-11,779.542,789.764,777.684,781.401,79213.6
2022-04-12,778.613,780.471,755.387,772.111,49293.2
2022-04-13,777.684,789.764,770.252,788.835,45526.3
2022-04-14,789.764,795.337,777.684,787.905,53705.9
2022-04-15,787.905,801.842,783.259,796.266,49508.5
2022-04-18,784.188,799.983,776.755,795.337,34333
2022-04-19,795.337,808.347,795.337,808.347,63500
2022-04-20,815.779,818.566,799.983,800.913,56073.7
2022-04-21,800.913,820.425,799.055,820.425,72971.2
2022-04-22,815.779,816.707,802.771,812.992,41113.5
2022-04-25,809.276,810.205,788.835,788.835,45849.1
2022-04-26,792.551,804.629,791.622,803.701,41005.9
2022-04-27,794.409,836.219,791.622,836.219,158427
2022-04-28,831.575,860.376,827.857,860.376,118067
2022-05-02,860.376,877.102,855.732,869.668,61347.5
2022-05-06,873.385,901.26,866.881,901.26,89653.4
2022-05-09,891.038,892.898,872.457,879.889,58333.9
2022-05-10,869.668,889.182,864.094,878.031,65544.9
2022-05-11,875.244,895.685,866.881,876.172,115376
2022-05-12,869.668,878.031,851.086,859.448,78244.9
2022-05-13,863.165,877.102,852.016,861.307,125708
2022-05-16,882.677,938.424,880.818,929.132,214285
2022-05-17,928.204,951.432,907.763,938.424,150032
2022-05-18,929.132,947.718,928.204,943.071,72540.7
2022-05-19,915.196,936.568,898.472,902.188,108595
2022-05-20,901.26,923.558,901.26,919.841,72863.6
2022-05-23,941.214,959.798,938.424,947.718,93850.9
2022-05-24,947.718,947.718,917.054,917.984,68558.5
2022-05-25,926.346,932.85,896.614,897.543,61885.6
2022-05-26,896.614,901.26,874.313,880.818,103429
2022-05-27,880.818,887.323,844.582,851.086,94927.1
2022-05-30,862.235,894.755,857.59,886.394,199648
2022-05-31,877.102,878.031,830.645,830.645,160364
2022-06-01,807.416,819.496,792.551,819.496,116237
2022-06-02,817.638,829.717,803.701,822.283,73832.2
2022-06-03,818.566,852.944,818.566,850.157,127322
2022-06-06,850.157,891.038,848.299,882.677,147772
2022-06-07,882.677,917.984,882.677,907.763,133888
2022-06-08,929.132,949.575,929.132,941.214,170696
2022-06-09,940.28,970.951,939.357,960.716,139592
2022-06-10,940.28,948.651,892.898,894.755,142175
2022-06-13,867.811,904.047,865.022,892.898,72755.9
2022-06-14,876.172,912.408,873.385,906.835,114192
2022-06-15,898.472,910.549,881.747,888.252,91590.7
2022-06-16,905.905,939.357,895.685,896.614,89976.3
2022-06-17,882.677,911.479,879.889,901.26,146480
2022-06-20,927.276,927.276,882.677,913.337,114084
2022-06-21,933.777,954.217,929.132,946.786,109349
2022-06-22,956.08,960.716,933.777,939.357,88254.2
2022-06-23,938.424,954.217,932.85,945.862,53275.4
2022-06-24,959.798,983.955,959.798,970.951,115591
2022-06-27,977.447,990.453,922.629,936.568,96218.7
2022-06-28,931.92,946.786,909.621,917.984,96756.8
2022-06-29,895.595,926.38,866.674,917.984,236142
2022-06-30,909.588,917.05,876.936,896.527,123055
2022-07-01,909.588,934.776,892.795,901.19,133346
2022-07-04,913.319,938.509,912.386,917.984,58955.3
2022-07-05,924.515,960.898,924.515,958.106,104726
2022-07-06,945.042,987.014,941.308,979.552,124449
2022-07-07,968.349,987.014,957.173,972.094,88861.7
2022-07-08,965.555,972.094,926.38,947.841,163788
2022-07-11,960.898,972.094,945.975,956.232,103975
2022-07-12,947.841,967.418,943.175,950.639,151783
2022-07-13,935.71,953.437,931.045,940.373,76320.3
2022-07-14,934.776,934.776,908.656,927.311,66780.2
2022-07-15,930.11,944.109,904.923,912.386,67316.2
2022-07-19,915.185,927.311,904.923,927.311,78356.9
2022-07-20,941.308,957.173,941.308,951.575,101295
2022-07-21,942.239,953.437,929.178,952.506,105797
2022-07-22,959.037,977.691,959.037,970.232,114373
2022-07-25,958.106,960.898,940.373,946.907,109871
2022-07-26,945.975,983.283,945.975,979.552,136240
2022-07-27,979.552,1012.21,977.691,1007.54,196481
2022-07-28,1007.54,1017.81,980.487,1017.81,650330
2022-07-29,1026.2,1042.07,1018.74,1026.2,156499
2022-08-01,1026.2,1030.85,1001,1025.27,78571.3
2022-08-02,1024.33,1030.85,1003.81,1008.48,96257.9
2022-08-03,1015.94,1030.85,1012.21,1022.46,89933.6
2022-08-04,1037.4,1048.59,1002.87,1021.53,136454
2022-08-05,1021.53,1057.92,1021.53,1057.92,133346
2022-08-08,1062.58,1062.58,1041.13,1049.53,45985.1
2022-08-09,1056.06,1059.79,1042.07,1046.73,79000.1
2022-08-10,1043.93,1043.93,919.849,953.437,186298
2022-08-12,968.349,993.541,957.173,976.746,95614.7
2022-08-15,995.411,995.411,954.37,962.76,94114
2022-08-16,966.487,971.163,953.437,967.418,51987.8
2022-08-17,974.885,986.088,963.701,972.094,73426.1
2022-08-18,961.829,968.349,945.975,962.76,40518.3
2022-08-19,959.968,971.163,948.774,953.437,80929.5
2022-08-22,932.909,959.037,932.909,957.173,107298
2022-08-23,951.575,954.37,932.909,941.308,79857.6
2022-08-24,945.042,947.841,937.576,945.042,40947.1
2022-08-25,956.232,971.163,950.639,954.37,48986.4
2022-08-26,963.701,978.626,961.829,971.163,76534.6
2022-08-29,929.178,945.042,922.648,931.977,124342
2022-08-30,925.447,943.175,922.648,943.175,98401.7
2022-08-31,931.045,962.76,931.045,956.232,107513
2022-09-01,952.506,952.506,918.917,918.917,129165
2022-09-02,904.923,907.721,862.943,867.606,146423
2022-09-05,839.618,866.674,828.424,858.277,192515
2022-09-06,846.15,852.681,811.631,812.564,238179
2022-09-07,806.967,807.901,790.176,798.571,211595
2022-09-08,810.699,823.76,800.437,823.76,128200
2022-09-09,811.631,847.083,811.631,841.484,133024
2022-09-12,851.747,851.747,830.291,841.484,108906
2022-09-13,832.155,838.685,819.095,822.828,77499.4
2022-09-14,795.772,804.169,792.974,795.772,91005.5
2022-09-15,798.571,802.303,781.778,792.041,108906
2022-09-16,783.644,791.108,782.711,787.377,61956.6
2022-09-20,786.443,804.169,786.443,787.377,63242.9
2022-09-21,781.778,809.766,781.778,805.102,74926.8
2022-09-22,805.102,808.832,784.577,793.906,81465.5
2022-09-26,779.912,787.377,772.45,774.315,89183.2
2022-09-27,774.315,786.443,774.315,776.181,55846.7
2022-09-28,768.718,774.315,759.39,770.584,69138.4
2022-09-29,787.377,799.503,778.979,798.571,103868
2022-09-30,791.108,813.497,790.176,800.437,107084
2022-10-03,792.974,792.974,778.979,786.443,55417.9
2022-10-04,808.832,830.291,800.437,826.558,82751.8
2022-10-05,839.618,850.815,830.291,830.291,134739
2022-10-06,834.022,834.022,809.766,811.631,91005.5
2022-10-07,802.303,802.303,783.644,788.31,124342
2022-10-11,772.45,784.577,755.657,763.121,150603
2022-10-12,761.255,774.315,758.456,769.651,71603.8
2022-10-13,759.39,764.986,747.262,758.456,86181.9
2022-10-14,766.852,789.242,766.852,779.912,74069.2
2022-10-17,768.718,773.383,750.992,752.858,75355.5
2022-10-18,764.986,795.772,764.053,786.443,79107.2
2022-10-19,787.377,802.303,787.377,798.571,45234.7
2022-10-20,786.443,811.631,786.443,810.699,59384
2022-10-21,813.497,824.692,809.766,819.095,48879.3
2022-10-24,832.155,837.754,829.357,834.022,46735.4
2022-10-25,845.216,858.277,842.417,856.412,76641.8
2022-10-26,867.606,877.869,862.943,865.741,61420.7
2022-10-27,871.337,892.795,871.337,892.795,76856.2
2022-10-28,889.064,919.849,889.064,908.656,338724
2022-10-31,905.857,920.782,889.996,919.849,73640.5
2022-11-01,923.581,923.581,894.66,902.124,43412.5
2022-11-02,893.728,907.721,889.064,895.595,63028.5
2022-11-04,881.6,882.534,856.412,857.344,87146.6
2022-11-07,867.606,880.668,861.076,873.204,46735.4
2022-11-08,883.466,884.398,874.136,879.735,57883.3
2022-11-09,893.728,893.728,873.204,876.936,31621.4
2022-11-10,890.929,892.795,876.936,876.936,78142.5
2022-11-11,901.19,919.849,888.13,905.857,92720.6
2022-11-14,903.989,903.989,867.606,884.398,71496.7
2022-11-15,884.398,894.66,871.337,882.534,55525.1
2022-11-16,882.534,909.588,882.534,903.057,61849.4
2022-11-17,903.057,906.789,885.332,888.13,28512.9
2022-11-18,893.728,903.057,889.064,891.863,37088.2
2022-11-21,892.795,897.458,884.398,896.527,21652.6
2022-11-22,898.393,904.923,893.728,900.257,45234.7
2022-11-24,914.251,925.447,913.319,920.782,53595.7
2022-11-25,923.581,923.581,909.588,913.319,39017.6
2022-11-28,923.581,934.776,919.849,924.515,27226.6
2022-11-29,917.984,926.38,903.057,917.984,48450.5
2022-11-30,914.251,927.311,909.588,921.716,92077.4
2022-12-01,930.11,936.642,904.923,904.923,46842.6
2022-12-02,898.393,898.393,871.337,876.004,67959.3
2022-12-05,876.936,876.936,844.283,847.083,78571.3
2022-12-06,841.484,843.351,818.163,819.095,78035.3
2022-12-07,814.43,832.155,809.766,820.962,33658.1
2022-12-08,820.962,825.625,810.699,825.625,55632.3
2022-12-09,834.955,834.955,826.558,827.492,45341.9
2022-12-12,820.962,830.291,813.497,822.828,24654
2022-12-13,828.424,830.291,814.43,819.095,41697.4
2022-12-14,825.625,825.625,806.034,806.967,62921.3
2022-12-15,802.303,802.303,789.242,793.906,50701.5
2022-12-16,781.778,785.51,772.45,775.249,90148
2022-12-19,771.516,782.711,769.651,775.249,41161.5
2022-12-20,775.249,775.249,742.597,745.395,73211.7
2022-12-21,734.202,738.864,704.348,705.28,129165
2022-12-22,710.877,741.663,709.945,736.999,136883
2022-12-23,736.999,739.798,726.737,730.469,65601.1
2022-12-26,730.469,748.194,728.603,737.932,64636.4
2022-12-27,745.395,751.925,741.663,746.328,57240.2
2022-12-28,741.663,754.724,737.932,741.663,161215
2022-12-29,749.203,763.338,748.26,762.397,81600.7
2022-12-30,758.627,780.301,758.627,767.108,44567.3
2023-01-04,762.397,764.28,746.375,752.973,53480.8
2023-01-05,752.973,768.05,752.973,767.108,57088.6
2023-01-06,757.684,788.783,757.684,776.533,51889.1
2023-01-10,786.899,810.458,785.013,804.804,76719.5
2023-01-11,809.516,831.19,806.689,814.227,86906.3
2023-01-12,814.227,829.307,811.401,816.112,49979.1
2023-01-13,812.344,834.018,811.401,821.768,71626.1
2023-01-16,807.631,807.631,785.013,785.957,81494.6
2023-01-17,772.762,788.783,760.512,762.397,72687.2
2023-01-18,771.82,799.149,771.82,795.38,90089.7
2023-01-19,791.61,812.344,787.841,803.862,55284.7
2023-01-20,803.862,809.516,797.264,800.092,46159
2023-01-23,812.344,819.882,805.746,819.882,54754.2
2023-01-24,829.307,847.212,825.536,845.327,101656
2023-01-25,848.153,874.54,848.153,868.887,84359.6
2023-01-26,871.713,872.657,849.096,849.096,55178.6
2023-01-27,849.096,855.694,845.327,849.096,56876.4
2023-01-30,848.153,864.175,846.269,862.291,62182.1
2023-01-31,863.233,891.503,861.347,884.907,99958.2
2023-02-01,890.562,890.562,856.636,859.463,35972.2
2023-02-02,873.599,890.562,873.599,884.907,72368.9
2023-02-03,871.713,874.54,856.636,867.001,46052.9
2023-02-06,870.771,882.081,869.829,874.54,38412.8
2023-02-07,879.254,882.081,872.657,878.31,12945.7
2023-02-08,879.254,899.985,877.368,895.274,36502.8
2023-02-09,871.713,887.735,871.713,882.081,21328.6
2023-02-10,867.944,889.62,867.944,884.907,17826.9
2023-02-13,880.196,880.196,856.636,864.175,26634.3
2023-02-14,877.368,895.274,876.425,889.62,52313.6
2023-02-15,875.483,876.425,821.768,827.422,129775
2023-02-16,827.422,827.422,787.841,800.092,148770
2023-02-17,785.957,805.746,779.36,800.092,137734
2023-02-20,813.286,820.824,801.035,818.94,79902.9
2023-02-21,820.824,855.694,818.94,850.038,100170
2023-02-22,848.153,850.98,824.593,838.731,59529.2
2023-02-24,841.556,841.556,822.709,828.364,78947.9
2023-02-27,814.227,817.055,803.862,813.286,47962.9
2023-02-28,813.286,820.824,800.092,804.804,137946
2023-03-01,803.862,807.631,782.187,790.667,86375.8
2023-03-02,790.667,801.035,788.783,799.149,68442.7
2023-03-03,804.804,814.227,795.38,812.344,70352.7
2023-03-06,816.112,823.651,801.035,815.17,55603.1
2023-03-07,817.055,829.307,817.055,828.364,48281.3
2023-03-08,828.364,830.249,819.882,824.593,63455.4
2023-03-09,832.134,837.788,818.94,829.307,56239.7
2023-03-10,819.882,819.882,796.323,799.149,109614
2023-03-13,785.013,785.957,767.108,779.36,76082.8
2023-03-14,763.338,764.28,742.606,753.915,106855
2023-03-15,756.742,777.475,756.742,774.647,56876.4
2023-03-16,752.973,763.338,751.088,759.569,86481.9
2023-03-17,774.647,791.61,774.647,786.899,50403.5
2023-03-20,776.533,784.071,765.223,765.223,51464.7
2023-03-22,785.957,792.553,772.762,777.475,61014.8
2023-03-23,767.108,778.418,761.454,772.762,59104.8
2023-03-24,785.013,793.495,770.878,789.725,72475
2023-03-27,799.149,807.631,788.783,793.495,59317
2023-03-28,805.746,805.746,785.013,789.725,54541.9
2023-03-29,794.437,819.882,792.553,816.112,105582
2023-03-30,808.574,812.344,795.38,800.092,62182.1
2023-03-31,791.61,801.035,786.899,794.437,66426.6
2023-04-03,806.689,813.286,797.264,799.149,69609.9
2023-04-04,788.783,795.38,785.013,789.725,77462.3
2023-04-05,782.187,789.725,766.166,766.166,69609.9
2023-04-06,753.915,766.166,751.088,759.569,77250.1
2023-04-07,763.338,767.108,757.684,759.569,44991.8
2023-04-10,767.108,767.108,753.915,755.8,48387.4
2023-04-11,761.454,763.338,744.49,751.088,91150.8
2023-04-12,752.031,752.973,736.952,746.375,54966.4
2023-04-13,746.375,752.973,744.49,745.434,73323.9
2023-04-14,756.742,767.108,752.031,761.454,55284.7
2023-04-17,766.166,766.166,750.146,752.031,37670
2023-04-18,752.973,766.166,752.973,763.338,38625
2023-04-19,757.684,757.684,750.146,752.973,48175.2
2023-04-20,750.146,754.856,745.434,751.088,30136
2023-04-21,750.146,751.088,736.952,742.606,75764.5
2023-04-24,752.031,755.8,743.548,755.8,54329.7
2023-04-25,752.031,763.338,747.318,749.203,64941
2023-04-26,750.146,750.146,735.067,739.778,64092.1
2023-04-27,733.182,733.182,722.816,730.355,58680.3
2023-04-28,733.182,739.778,725.644,736.952,58998.7
2023-05-01,743.548,749.203,739.778,748.26,45946.8
2023-05-02,748.26,751.088,736.01,747.318,36396.6
2023-05-08,743.548,750.146,742.606,743.548,45840.7
2023-05-09,748.26,773.705,748.26,765.223,71838.3
2023-05-10,768.05,768.05,745.434,745.434,52419.7
2023-05-11,741.663,752.031,737.893,746.375,38625
2023-05-12,786.899,791.61,757.684,768.993,125743
2023-05-15,772.762,772.762,752.031,754.856,59953.7
2023-05-16,764.28,764.28,746.375,752.973,67063.2
2023-05-17,746.375,754.856,738.836,746.375,65471.5
2023-05-18,755.8,755.8,741.663,742.606,50934.1
2023-05-19,742.606,742.606,731.297,736.01,100913
2023-05-22,736.01,751.088,736.01,751.088,44142.9
2023-05-23,753.915,759.569,736.952,741.663,76082.8
2023-05-24,741.663,754.856,736.952,753.915,70458.8
2023-05-25,752.973,760.512,752.031,753.915,93273.1
2023-05-26,753.915,758.627,747.318,753.915,89028.6
2023-05-29,767.108,771.82,757.684,765.223,92742.5
2023-05-30,765.223,767.108,749.203,762.397,72262.8
2023-05-31,755.8,779.36,754.856,777.475,147496
2023-06-01,773.705,790.667,769.935,778.418,141978
2023-06-02,785.957,817.997,781.244,810.458,163625
2023-06-05,826.48,837.788,820.824,832.134,135293
2023-06-06,818.94,821.768,793.495,793.495,73854.5
2023-06-07,804.804,805.746,787.841,788.783,85633
2023-06-08,782.187,788.783,767.108,768.05,55815.3
2023-06-09,776.533,785.957,771.82,772.762,73111.7
2023-06-12,777.475,792.553,773.705,783.129,53586.9
2023-06-13,789.725,792.553,781.244,785.013,56133.6
2023-06-14,785.013,807.631,781.244,807.631,86800.2
2023-06-15,803.862,811.401,795.38,799.149,87224.7
2023-06-16,796.323,802.92,788.783,793.495,118315
2023-06-19,793.495,794.437,779.36,793.495,68973.3
2023-06-20,792.553,792.553,780.301,791.61,63137.1
2023-06-21,783.129,790.667,772.762,773.705,80009
2023-06-22,769.935,780.301,768.05,771.82,73111.7
2023-06-23,773.705,778.418,751.088,753.915,105476
2023-06-26,752.031,752.031,736.01,737.893,60908.7
2023-06-27,737.893,748.26,733.182,748.26,73323.9
2023-06-28,755.8,762.397,750.146,756.742,72581.1
2023-06-29,762.446,763.398,751.038,756.742,86464.3
2023-06-30,760.544,762.446,747.236,752.939,87936.9
2023-07-03,756.742,771.952,756.742,771.002,38919.4
2023-07-04,762.446,771.952,758.643,771.952,48701.9
2023-07-05,769.1,770.051,756.742,757.693,60588.1
2023-07-06,755.791,771.002,754.841,764.347,59957
2023-07-07,753.89,766.249,751.038,753.89,80153
2023-07-10,766.249,788.114,759.594,784.312,143896
2023-07-11,795.72,809.98,792.868,794.77,167038
2023-07-12,803.326,809.98,790.015,797.621,72158.8
2023-07-13,805.226,817.585,800.472,811.882,134114
2023-07-14,817.585,817.585,790.966,805.226,53645.7
2023-07-18,805.226,814.734,799.523,806.177,29242.2
2023-07-19,816.634,816.634,800.472,810.93,95720.8
2023-07-20,803.326,811.882,794.77,810.93,55959.8
2023-07-21,798.572,799.523,791.917,794.77,36710.5
2023-07-24,807.128,817.585,806.177,809.98,62586.7
2023-07-25,809.029,824.241,809.029,817.585,48807.1
2023-07-26,817.585,819.487,804.276,819.487,47334.5
2023-07-27,811.882,811.882,803.326,811.882,112445
2023-07-28,798.572,809.98,788.114,808.079,153153
2023-07-31,822.339,822.339,800.472,809.029,86359.1
2023-08-01,805.226,805.226,785.262,787.164,68792.8
2023-08-02,777.657,783.362,764.347,769.1,88778.4
2023-08-03,754.841,775.756,748.186,756.742,194176
2023-08-04,757.693,774.805,757.693,774.805,41023.2
2023-08-07,767.2,790.015,765.298,790.015,51436.8
2023-08-08,792.868,792.868,769.1,770.051,60798.5
2023-08-09,761.495,770.051,751.038,768.15,134429
2023-08-10,725.37,725.37,683.539,683.539,327449
2023-08-14,686.391,687.342,681.638,681.638,96036.4
2023-08-15,679.737,679.737,666.427,666.427,125173
2023-08-16,666.427,673.082,664.526,670.231,143476
2023-08-17,666.427,672.131,661.674,661.674,150102
2023-08-18,665.476,671.18,656.92,671.18,150102
2023-08-21,670.231,676.884,665.476,671.18,64585.2
2023-08-22,673.082,674.033,665.476,666.427,37236.4
2023-08-23,665.476,674.983,662.624,674.983,40602.4
2023-08-24,674.983,674.983,665.476,665.476,34922.3
2023-08-25,661.674,673.082,658.822,670.231,72579.5
2023-08-28,687.342,693.997,681.638,681.638,108133
2023-08-29,686.391,692.095,679.737,691.145,54697.6
2023-08-30,693.046,700.652,692.095,697.8,76576.7
2023-08-31,698.751,711.109,698.751,708.257,55749.5
2023-09-01,703.503,704.454,691.145,697.8,68477.2
2023-09-04,693.997,704.454,693.997,704.454,34606.7
2023-09-05,706.357,716.814,703.503,713.961,76471.5
2023-09-06,712.059,722.517,709.208,722.517,33554.9
2023-09-07,722.517,722.517,713.961,721.567,74052.1
2023-09-08,721.567,730.123,720.616,725.37,88147.3
2023-09-11,730.123,730.123,713.01,721.567,53014.6
2023-09-12,722.517,734.877,722.517,733.925,42495.8
2023-09-13,736.778,748.186,729.172,740.58,95405.3
2023-09-14,735.827,749.136,729.172,740.58,181448
2023-09-15,740.58,751.038,732.024,747.236,79311.5
2023-09-19,735.827,737.729,709.208,713.01,78364.8
2023-09-20,710.159,717.764,709.208,714.912,77102.6
2023-09-21,715.863,716.814,706.357,707.306,49543.4
2023-09-22,703.503,708.257,701.603,703.503,68792.8
2023-09-25,714.912,718.715,709.208,716.814,54171.7
2023-09-26,713.01,713.961,700.652,703.503,50595.3
2023-09-27,697.8,714.912,694.947,714.912,62797.1
2023-09-28,714.912,716.814,699.701,714.912,84045
2023-09-29,713.961,713.961,698.751,699.701,33660
2023-10-02,701.603,704.454,685.441,686.391,71948.4
2023-10-03,684.49,685.441,675.933,675.933,49859
2023-10-04,670.231,674.983,666.427,668.329,76261.1
2023-10-05,667.378,674.983,665.476,674.033,57748
2023-10-06,672.131,679.737,672.131,674.033,31030.3
2023-10-10,672.131,685.441,671.18,682.589,41128.4
2023-10-11,681.638,681.638,672.131,674.033,50174.5
2023-10-12,670.231,680.688,669.28,679.737,43232.1
2023-10-13,677.836,682.589,668.329,669.28,46282.6
2023-10-16,669.28,673.082,659.773,662.624,71527.6
2023-10-17,665.476,674.033,663.575,668.329,41233.6
2023-10-18,674.983,674.983,664.526,673.082,57222.1
2023-10-19,670.231,678.786,668.329,674.033,40707.6
2023-10-20,673.082,681.638,668.329,677.836,48596.7
2023-10-23,671.18,680.688,666.427,666.427,51962.7
2023-10-24,670.231,678.786,655.969,675.933,72053.6
2023-10-25,683.539,683.539,667.378,668.329,44494.4
2023-10-26,666.427,671.18,663.575,668.329,47650
2023-10-27,668.329,674.983,667.378,673.082,33239.3
2023-10-30,671.18,674.983,662.624,665.476,57432.5
2023-10-31,668.329,676.884,667.378,676.884,45651.4
2023-11-01,683.539,689.244,680.688,687.342,47124.1
2023-11-02,689.244,707.306,689.244,706.357,64480.1
2023-11-06,714.912,720.616,710.159,715.863,96036.4
2023-11-07,715.863,715.863,693.046,710.159,56906.5
2023-11-08,718.715,720.616,709.208,713.961,65216.4
2023-11-09,720.616,723.467,713.01,718.715,41023.2
2023-11-10,707.306,711.109,696.849,710.159,45441.1
2023-11-13,681.638,681.638,637.907,645.512,235515
2023-11-14,647.413,652.167,647.413,650.265,45441.1
2023-11-15,654.069,660.723,636.956,636.956,129380
2023-11-16,635.054,635.054,610.337,616.041,122754
2023-11-17,621.746,632.203,621.746,631.252,60272.5
2023-11-20,636.956,642.66,633.154,637.907,50069.3
2023-11-21,644.562,670.231,644.562,669.28,91092.6
2023-11-22,666.427,681.638,660.723,670.231,67109.8
2023-11-24,682.589,682.589,664.526,668.329,36289.7
2023-11-27,665.476,679.737,664.526,667.378,62060.7
2023-11-28,674.983,694.947,674.983,694.947,98245.3
2023-11-29,689.244,698.751,688.293,696.849,35237.9
2023-11-30,689.244,691.145,675.933,675.933,37026
2023-12-01,677.836,677.836,667.378,669.28,31135.5
2023-12-04,671.18,674.983,662.624,670.231,19249.3
2023-12-05,665.476,667.378,649.316,651.216,70475.8
2023-12-06,651.216,673.082,651.216,672.131,48176
2023-12-07,670.231,676.884,666.427,666.427,31135.5
2023-12-08,663.575,670.231,653.118,657.872,56065
2023-12-11,659.773,667.378,655.969,664.526,28400.7
2023-12-12,660.723,660.723,652.167,655.969,39129.8
2023-12-13,654.069,655.969,648.365,650.265,27559.1
2023-12-14,654.069,661.674,653.118,654.069,38919.4
2023-12-15,654.069,669.28,654.069,668.329,66478.6
2023-12-18,664.526,664.526,644.562,651.216,47334.5
2023-12-19,655.969,656.92,649.316,656.92,27874.7
2023-12-20,654.069,660.723,649.316,652.167,42390.6
2023-12-21,645.512,652.167,643.611,643.611,45546.3
2023-12-22,648.365,656.92,646.462,655.019,47229.3
2023-12-25,674.033,674.033,652.167,655.969,76576.7
2023-12-26,653.118,656.92,651.216,652.167,40181.7
2023-12-27,661.674,674.983,653.118,672.131,85728
2023-12-28,665.41,670.211,661.569,670.211,46032.6
2023-12-29,668.291,680.773,668.291,669.251,38846.5
2024-01-04,678.852,684.614,664.45,684.614,44991.2
2024-01-05,689.414,696.136,684.614,686.534,34055.8
2024-01-09,694.215,698.056,685.574,691.335,32077
2024-01-10,691.335,699.017,685.574,693.256,40200.4
2024-01-11,700.937,702.857,693.256,697.096,52281.4
2024-01-12,703.818,703.818,686.534,696.136,26869.7
2024-01-15,696.136,700.937,688.455,693.256,19267
2024-01-16,692.295,692.295,674.051,678.852,32389.5
2024-01-17,688.455,688.455,667.33,668.291,31452.1
2024-01-18,672.131,675.012,666.37,669.251,23120.4
2024-01-19,667.33,674.051,666.37,671.171,26349
2024-01-22,674.051,680.773,673.092,675.972,26869.7
2024-01-23,672.131,678.852,670.211,671.171,21349.9
2024-01-24,672.131,676.932,663.489,672.131,33951.6
2024-01-25,676.932,676.932,666.37,666.37,43845.5
2024-01-26,662.53,668.291,658.688,658.688,39471.4
2024-01-29,664.45,669.251,662.53,667.33,19058.7
2024-01-30,670.211,678.852,668.291,675.012,46345.1
2024-01-31,668.291,676.932,667.33,676.932,43741.4
2024-02-01,670.211,673.092,664.45,670.211,47074.1
2024-02-02,667.33,675.012,667.33,671.171,36867.7
2024-02-05,672.131,675.012,668.291,671.171,26140.7
2024-02-06,672.131,672.131,664.45,664.45,24890.9
2024-02-07,662.53,663.489,653.887,654.848,53531.2
2024-02-08,654.848,661.569,647.167,655.809,41970.9
2024-02-09,651.967,653.887,647.167,647.167,39575.6
2024-02-13,652.928,665.41,651.967,664.45,64154.1
2024-02-14,664.45,664.45,648.127,653.887,41762.6
2024-02-15,692.295,715.34,691.335,705.738,265468
2024-02-16,705.738,739.345,705.738,727.822,187879
2024-02-19,723.982,723.982,701.897,710.539,106333
2024-02-20,718.22,727.822,714.38,715.34,70194.6
2024-02-21,711.499,712.459,678.852,689.414,144138
2024-02-22,690.375,690.375,664.45,683.654,174653
2024-02-26,691.335,699.977,686.534,688.455,146325
2024-02-27,688.455,706.699,688.455,696.136,80296.8
2024-02-28,691.335,706.699,691.335,700.937,73943.8
2024-02-29,696.136,700.937,687.494,689.414,128828
2024-03-01,690.375,699.017,689.414,697.096,49573.6
2024-03-04,700.937,710.539,690.375,705.738,141638
2024-03-05,705.738,714.38,700.937,702.857,116956
2024-03-06,738.384,754.708,730.703,732.623,292234
2024-03-07,732.623,741.265,720.14,723.021,76755.8
2024-03-08,720.14,739.345,719.181,729.742,137785
2024-03-11,719.181,730.703,719.181,723.982,94356.5
2024-03-12,722.061,723.982,705.738,716.3,63945.8
2024-03-13,715.34,716.3,699.017,705.738,59571.6
2024-03-14,707.658,726.862,707.658,715.34,94356.5
2024-03-15,713.419,714.38,705.738,705.738,54572.6
2024-03-18,710.539,729.742,710.539,722.061,75610.2
2024-03-19,715.34,720.14,706.699,714.38,66341.2
2024-03-21,719.181,723.982,704.777,704.777,97793.3
2024-03-22,710.539,723.021,710.539,719.181,84566.8
2024-03-25,710.539,717.26,691.335,691.335,105604
2024-03-26,686.534,691.335,671.171,684.614,105291
2024-03-27,693.256,705.738,693.256,694.215,131224
2024-03-28,692.295,694.215,679.813,681.733,62175.3
2024-03-29,682.693,684.614,675.972,680.773,60509
2024-04-01,678.852,678.852,663.489,663.489,75506
2024-04-02,663.489,671.171,660.609,666.37,94460.7
2024-04-03,662.53,670.211,658.688,668.291,74985.3
2024-04-04,670.211,672.131,660.609,665.41,88628.5
2024-04-05,657.729,659.649,650.047,659.649,73423.1
2024-04-08,663.489,668.291,659.649,664.45,46136.8
2024-04-09,665.41,665.41,655.809,663.489,49261.2
2024-04-10,666.37,666.37,653.887,653.887,55093.4
2024-04-11,652.928,655.809,646.206,649.087,70090.4
2024-04-12,652.928,654.848,646.206,646.206,105083
2024-04-15,644.286,650.047,642.366,642.366,63945.8
2024-04-16,641.405,647.167,634.684,643.325,89149.2
2024-04-17,644.286,651.007,639.485,643.325,65299.7
2024-04-18,649.087,652.928,637.565,640.446,84358.5
2024-04-19,636.604,638.524,599.157,605.878,172153
2024-04-22,611.64,616.44,599.157,599.157,77068.2
2024-04-23,615.48,623.161,609.719,619.321,68424.1
2024-04-24,626.042,627.962,620.281,624.122,58217.7
2024-04-25,628.923,633.724,627.962,629.883,58530.2
2024-04-26,627.003,633.724,615.48,633.724,59884.1
2024-04-30,633.724,638.524,631.803,635.644,65195.5
2024-05-01,632.764,632.764,623.161,627.962,30306.5
2024-05-02,633.724,633.724,615.48,615.48,39159
2024-05-07,621.241,621.241,612.599,617.401,57488.7
2024-05-08,617.401,626.042,615.48,615.48,48532.1
2024-05-09,619.321,622.202,613.56,614.52,48948.7
2024-05-10,618.361,625.083,614.52,618.361,61238
2024-05-13,617.401,624.122,617.401,619.321,71027.7
2024-05-14,625.083,634.684,617.401,619.321,103313
2024-05-15,617.401,617.401,575.152,589.556,409607
2024-05-16,591.476,600.117,582.834,589.556,128099
2024-05-17,585.714,591.476,581.874,589.556,89774.1
2024-05-20,589.556,589.556,579.953,580.914,113415
2024-05-21,580.914,582.834,568.431,571.312,115810
2024-05-22,571.312,585.714,568.431,582.834,166529
2024-05-23,585.714,589.556,572.271,588.595,95293.8
2024-05-24,587.635,600.117,585.714,595.316,171633
2024-05-27,595.316,608.759,592.435,608.759,163822
2024-05-28,604.918,605.878,591.476,595.316,136952
2024-05-29,589.556,602.038,587.635,601.077,103000
2024-05-30,601.077,606.839,599.157,606.839,103000
2024-05-31,606.839,611.64,594.356,602.998,1295580
2024-06-03,605.878,612.599,603.958,611.64,90919.7
2024-06-04,610.679,614.52,607.798,613.56,93210.9
2024-06-05,608.759,622.202,608.759,614.52,125496
2024-06-06,620.281,620.281,597.237,597.237,104250
2024-06-07,602.998,602.998,589.556,591.476,30098.2
2024-06-10,595.316,610.679,595.316,603.958,91128
2024-06-11,604.918,604.918,598.197,599.157,47386.5
2024-06-12,598.197,602.038,592.435,592.435,50719.2
2024-06-13,592.435,594.356,583.794,585.714,42075.1
2024-06-14,585.714,606.839,584.754,605.878,135806
2024-06-17,604.918,604.918,594.356,602.038,68632.4
2024-06-18,608.759,624.122,607.798,615.48,137785
2024-06-19,619.321,625.083,619.321,620.281,79047
2024-06-20,625.083,631.803,612.599,617.401,163613
2024-06-21,617.401,622.202,599.157,602.998,205584
2024-06-24,600.117,607.798,593.396,595.316,67278.5
2024-06-25,599.157,602.998,596.277,596.277,67695.1
2024-06-26,599.157,603.958,597.237,601.077,81129.9
2024-06-27,605.948,607.897,599.129,604,88996.6
2024-06-28,595.232,596.206,588.413,593.284,104394
2024-07-01,602.052,604,592.31,592.31,102341
2024-07-02,591.335,596.206,589.387,595.232,51940.3
2024-07-03,594.258,594.258,585.49,588.413,68672.1
2024-07-04,587.439,588.413,580.619,583.542,65387.4
2024-07-05,581.594,583.542,576.723,576.723,63129.1
2024-07-08,576.723,577.697,569.903,569.903,82221.8
2024-07-09,570.877,580.619,570.877,577.697,80271.5
2024-07-10,580.619,580.619,567.955,571.852,134778
2024-07-11,578.671,599.129,572.826,594.258,662086
2024-07-12,588.413,615.69,588.413,608.871,549377
2024-07-16,611.794,612.768,604.974,609.845,126360
2024-07-17,610.819,618.613,607.897,611.794,160953
2024-07-18,610.819,623.484,609.845,623.484,152947
2024-07-19,623.484,641.019,615.69,640.045,177172
2024-07-22,637.123,647.839,631.277,640.045,255185
2024-07-23,642.968,650.761,629.329,635.174,132519
2024-07-24,635.174,637.123,618.613,623.484,90331.1
2024-07-25,617.639,617.639,606.923,609.845,105420
2024-07-26,609.845,614.716,606.923,606.923,43420.5
2024-07-29,611.794,635.174,611.794,634.2,88894
2024-07-30,634.2,634.2,612.768,612.768,102238
2024-07-31,613.742,628.355,611.794,628.355,110142
2024-08-01,625.432,625.432,600.103,604.974,103675
2024-08-02,590.361,592.31,565.032,565.032,155615
2024-08-05,545.548,554.316,508.529,525.09,190003
2024-08-06,544.574,554.316,524.116,532.884,121023
2024-08-07,523.142,562.11,519.245,543.6,93513.2
2024-08-08,541.652,554.316,539.703,543.6,55943.7
2024-08-09,553.342,568.929,544.574,554.316,122665
2024-08-13,528.013,537.755,514.374,530.935,153152
2024-08-14,532.884,534.832,522.168,530.935,109937
2024-08-15,528.013,529.961,519.245,525.09,93821.1
2024-08-16,527.039,548.471,526.065,548.471,107165
2024-08-19,545.548,558.213,535.806,536.781,82119.2
2024-08-20,545.548,548.471,537.755,543.6,50605.9
2024-08-21,543.6,564.058,540.677,554.316,74625.8
2024-08-22,559.187,562.11,556.265,559.187,33463.5
2024-08-23,560.161,563.084,553.342,553.342,37158.9
2024-08-26,552.368,563.084,550.419,553.342,40135.7
2024-08-27,553.342,561.135,552.368,561.135,29870.8
2024-08-28,558.213,558.213,550.419,558.213,34798
2024-08-29,555.29,559.187,548.471,550.419,25456.9
2024-08-30,554.316,557.239,551.394,553.342,37261.5
2024-09-02,559.187,561.135,544.574,547.497,48655.6
2024-09-03,546.523,563.084,546.523,558.213,42804.6
2024-09-04,540.677,550.419,531.91,536.781,118867
2024-09-05,534.832,554.316,532.884,543.6,110758
2024-09-06,545.548,548.471,522.168,522.168,120201
2024-09-09,517.297,522.168,510.477,516.323,90639
2024-09-10,517.297,522.168,507.555,514.374,91460.2
2024-09-11,509.503,529.961,506.581,515.348,166086
2024-09-12,513.4,529.961,510.477,513.4,80990
2024-09-13,511.452,513.4,504.632,505.606,97927.1
2024-09-17,513.4,521.194,503.658,509.503,103162
2024-09-18,513.4,515.348,505.606,513.4,63950.3
2024-09-19,510.477,514.374,504.632,505.606,260523
2024-09-20,518.271,524.116,513.4,523.142,137652
2024-09-24,518.271,521.194,510.477,514.374,81503.3
2024-09-25,511.452,521.194,508.529,516.323,81708.6
2024-09-26,516.323,522.168,512.426,522.168,112913
2024-09-27,524.116,524.116,516.323,520.219,61692
2024-09-30,507.555,507.555,492.942,493.916,273456
2024-10-01,494.89,499.761,490.994,495.865,153254
2024-10-02,492.942,501.71,490.019,496.839,159927
2024-10-03,505.606,534.832,503.658,534.832,243791
2024-10-04,533.858,544.574,530.935,536.781,117533
2024-10-07,540.677,545.548,538.729,542.626,65079.4
2024-10-08,535.806,543.6,532.884,536.781,73291.3
2024-10-09,540.677,543.6,535.806,535.806,36645.6
2024-10-10,535.806,537.755,528.987,529.961,75857.6
2024-10-11,533.858,536.781,529.961,530.935,44754.9
2024-10-15,535.806,544.574,529.961,540.677,51221.8
2024-10-16,540.677,544.574,533.858,533.858,55019.8
2024-10-17,533.858,540.677,533.858,535.806,36645.6
2024-10-18,535.806,536.781,527.039,528.013,36850.9
2024-10-21,528.013,540.677,528.013,532.884,34387.4
2024-10-22,532.884,533.858,520.219,520.219,48245
2024-10-23,518.271,522.168,513.4,517.297,37774.8
2024-10-24,510.477,513.4,507.555,512.426,52248.3
2024-10-25,516.323,516.323,499.761,500.735,95052.9
2024-10-28,505.606,517.297,505.606,513.4,36543
2024-10-29,510.477,516.323,510.477,513.4,26072.8
2024-10-30,512.426,524.116,512.426,517.297,135599
2024-10-31,517.297,527.039,516.323,522.168,39930.4
2024-11-01,512.426,520.219,512.426,519.245,41059.6
2024-11-05,526.065,528.987,517.297,522.168,21043
2024-11-06,527.039,530.935,522.168,525.09,38288
2024-11-07,532.884,535.806,528.013,531.91,47937
2024-11-08,532.884,539.703,529.961,529.961,41470.1
2024-11-11,530.935,536.781,530.935,534.832,18682.1
2024-11-12,539.703,547.497,533.858,534.832,88894
2024-11-13,534.832,536.781,528.013,529.961,66003.3
2024-11-14,529.961,535.806,526.065,526.065,55841
2024-11-15,623.484,623.484,623.484,623.484,90125.8
2024-11-18,652.71,687.781,642.968,672.194,1012837
2024-11-19,692.652,707.265,679.013,681.935,529052
2024-11-20,690.703,716.032,672.194,704.342,285774
2024-11-21,700.445,706.29,689.729,704.342,167420
2024-11-22,701.419,701.419,691.677,698.497,148327
2024-11-25,698.497,698.497,660.503,672.194,330735
2024-11-26,681.935,691.677,676.09,686.806,171731
2024-11-27,686.806,694.6,684.858,687.781,122357
2024-11-28,681.935,703.368,679.987,698.497,181072
2024-11-29,705.316,715.058,694.6,709.213,145966
2024-12-02,706.29,711.161,700.445,705.316,137139
2024-12-03,706.29,721.877,706.29,709.213,144221
2024-12-04,715.058,722.852,713.11,719.929,138576
2024-12-05,724.8,747.206,721.877,745.258,212894
2024-12-06,745.258,754.026,740.387,750.129,136523
2024-12-09,751.103,756.948,726.748,755,163417
2024-12-10,759.871,778.381,756.948,773.51,243894
2024-12-11,769.613,777.406,762.794,773.51,138576
2024-12-12,777.406,787.148,768.639,777.406,151509
2024-12-13,779.355,790.071,758.897,760.845,216794
2024-12-16,756.948,773.51,748.181,750.129,225109
2024-12-17,752.077,761.819,733.568,757.923,231884
2024-12-18,760.845,766.69,755,761.819,125745
2024-12-19,757.923,774.484,757.923,766.69,242867
2024-12-20,771.561,781.303,762.794,775.458,213201
2024-12-23,785.2,794.942,783.252,786.174,217513
2024-12-24,791.045,791.045,761.819,766.69,176453
2024-12-25,765.716,765.716,748.181,756.948,189387
2024-12-26,760.845,761.819,752.077,755,284029
2024-12-27,761,777,750,776,139300
2024-12-30,776,785,764,782,122400
2025-01-06,782,789,775,783,153400
2025-01-07,777,790,776,784,100700
2025-01-08,782,804,781,800,155600
2025-01-09,796,799,781,784,103500
2025-01-10,784,785,770,785,92100
2025-01-14,771,810,754,759,119200
2025-01-15,756,765,751,751,75200
2025-01-16,751,757,746,750,104400
2025-01-17,739,761,739,754,94500
2025-01-20,754,758,749,755,46200
2025-01-21,751,755,745,755,54500
2025-01-22,758,767,753,762,75300
2025-01-23,775,782,763,776,118300
2025-01-24,776,789,774,788,80600
2025-01-27,794,803,784,802,130900
2025-01-28,796,812,795,811,121000
2025-01-29,812,812,800,800,75400
2025-01-30,797,802,785,793,202400
2025-01-31,791,800,790,800,90300
2025-02-03,792,792,783,790,86200
2025-02-04,796,802,783,783,66300
2025-02-05,779,783,769,775,77900
2025-02-06,777,789,777,784,43500
2025-02-07,784,788,779,779,43600
2025-02-10,774,779,770,771,58800
2025-02-12,781,786,776,778,54800
2025-02-13,783,795,779,790,61300
2025-02-14,785,788,762,762,105900
2025-02-17,767,801,766,768,273300
2025-02-18,763,793,757,792,117000
2025-02-19,777,812,770,800,137800
2025-02-20,800,817,790,800,101700
2025-02-21,795,797,766,770,131200
2025-02-25,762,770,751,760,142000
2025-02-26,750,755,741,746,94700
2025-02-27,746,768,745,765,65700
2025-02-28,770,775,763,767,41400
2025-03-03,782,797,782,794,106500
2025-03-04,794,800,777,800,63800
2025-03-05,799,807,798,802,81000
2025-03-06,801,805,787,798,69400
2025-03-07,789,789,774,775,60200
2025-03-10,775,784,772,783,39100
2025-03-11,780,780,752,767,65100
2025-03-12,760,784,758,780,59900
2025-03-13,782,797,781,796,87900
2025-03-14,789,791,780,781,53200
2025-03-17,788,790,777,777,34100
2025-03-18,785,792,780,789,70200
2025-03-19,786,786,777,782,40700
2025-03-21,780,788,773,777,59500
2025-03-24,790,790,771,771,50600
2025-03-25,780,785,773,778,64400
2025-03-26,792,792,779,791,97400
2025-03-27,790,808,785,806,191200
2025-03-28,804,805,785,797,108700
2025-03-31,792,803,782,793,162200
2025-04-01,792,797,785,789,58300
2025-04-02,792,792,766,770,70700
2025-04-03,756,765,745,752,94500
2025-04-04,729,736,705,711,162900
2025-04-07,651,679,644,667,122800
2025-04-08,697,714,696,710,107400
2025-04-09,695,702,684,690,84100
2025-04-10,730,737,719,725,149900
2025-04-11,721,727,705,727,75900
2025-04-14,731,733,721,726,32200
2025-04-15,726,733,720,720,27700
2025-04-16,720,734,720,721,46500
2025-04-17,730,730,715,715,45100
2025-04-18,728,740,718,740,46100
2025-04-21,736,742,729,736,43000
2025-04-22,736,743,732,743,44600
2025-04-23,758,782,752,782,142400
2025-04-24,782,782,748,754,54800
2025-04-25,769,769,752,755,95400
2025-04-28,756,759,741,743,50700
2025-04-30,742,757,739,752,45700
2025-05-01,752,755,740,740,45100
2025-05-02,740,748,737,741,47900
2025-05-07,737,746,736,739,34000
2025-05-08,745,745,733,738,39300
2025-05-09,749,760,742,757,64400
2025-05-12,759,765,756,764,51400
2025-05-13,764,769,760,760,33300
2025-05-14,756,761,735,748,59600
2025-05-15,735,737,709,717,121100
2025-05-16,746,747,724,727,191000
2025-05-19,725,744,719,727,123300
2025-05-20,728,733,722,722,81900
2025-05-21,725,739,722,734,96400
2025-05-22,732,759,728,748,114000
2025-05-23,749,755,745,747,65500
2025-05-26,751,755,744,744,71500
2025-05-27,750,750,739,744,45500
2025-05-28,745,747,736,739,59200
2025-05-29,741,747,736,747,62600
2025-05-30,742,760,739,757,102200
2025-06-02,755,762,750,755,72100
2025-06-03,759,765,755,760,120700
2025-06-04,760,761,752,760,84400
2025-06-05,760,766,754,761,100000
2025-06-06,757,762,755,757,62000
2025-06-09,758,758,752,754,49800
2025-06-10,755,762,748,750,104000
2025-06-11,750,753,743,750,69000
2025-06-12,746,756,746,749,85100
2025-06-13,749,755,741,746,77600
2025-06-16,747,750,740,745,68000
2025-06-17,747,747,730,742,148300
2025-06-18,743,744,734,739,68800
2025-06-19,732,737,727,727,120700
2025-06-20,727,733,716,716,181400
2025-06-23,714,723,713,718,77900
2025-06-24,725,733,719,733,109900
2025-06-25,733,734,725,731,69500
2025-06-26,726,734,725,734,136800
2025-06-27,716,731,716,730,98100
2025-06-30,736,736,722,723,85500
2025-07-01,722,722,711,714,89100
2025-07-02,710,726,710,717,57300
2025-07-03,718,730,715,729,67300
2025-07-04,729,729,711,711,69700
2025-07-07,715,718,710,710,62200
2025-07-08,712,726,712,723,88500
2025-07-09,723,735,717,735,84100
2025-07-10,735,736,726,732,104600
2025-07-11,734,736,728,732,107100
2025-07-14,725,727,718,723,67600
2025-07-15,723,724,715,715,44100
2025-07-16,713,718,711,714,55900
2025-07-17,710,717,709,717,91400
2025-07-18,720,723,713,720,75000
2025-07-22,716,728,714,718,71100
2025-07-23,723,725,718,721,69600
2025-07-24,724,727,719,727,85800
2025-07-25,732,733,725,727,53700
2025-07-28,729,730,720,720,34300
2025-07-29,718,725,715,722,83000
2025-07-30,720,740,719,740,367400
2025-07-31,755,772,741,768,271800
2025-08-01,770,774,760,773,129200
2025-08-04,768,774,766,774,85700
2025-08-05,775,780,771,776,85500
2025-08-06,777,791,775,785,76900
2025-08-07,782,785,775,780,77700
2025-08-08,777,779,765,772,106400
2025-08-12,773,786,763,768,140300
2025-08-13,768,769,755,758,144300
2025-08-14,758,768,756,763,84100
2025-08-15,766,766,757,761,53800
2025-08-18,763,777,761,777,76500
2025-08-19,780,784,777,781,67700
2025-08-20,778,780,773,773,47900
2025-08-21,773,773,760,760,71600
2025-08-22,760,768,758,762,56400
2025-08-25,762,770,760,765,59300
2025-08-26,765,768,762,764,41300
2025-08-27,764,764,758,759,46100
2025-08-28,759,768,758,762,48300
2025-08-29,760,760,752,755,72100
2025-09-01,755,760,750,750,49800
2025-09-02,755,759,754,754,62500
2025-09-03,757,762,751,760,99600
2025-09-04,764,768,756,767,53100
2025-09-05,767,774,765,774,51600
2025-09-08,776,780,773,777,60300
2025-09-09,780,781,771,771,65600
2025-09-10,774,778,771,772,31500
2025-09-11,775,775,756,759,45600
2025-09-12,760,764,756,757,58800
2025-09-16,764,771,760,770,38400
2025-09-17,770,770,758,759,31700
2025-09-18,766,766,759,764,36800
2025-09-19,764,767,753,757,94000
2025-09-22,757,765,757,762,23400
2025-09-24,761,761,755,757,48100
2025-09-25,764,764,756,762,65300
2025-09-26,758,770,758,770,52800
2025-09-29,773,773,762,762,75100
2025-09-30,768,768,760,761,35500
2025-10-01,761,765,740,743,99500
2025-10-02,741,748,733,735,78500
2025-10-03,740,743,736,743,41100
2025-10-06,766,775,759,767,87100
2025-10-07,767,768,761,763,51800
2025-10-08,765,775,764,764,50400
2025-10-09,764,769,764,766,49000
2025-10-10,764,764,754,755,48700
2025-10-14,746,752,732,736,99700
2025-10-15,747,751,745,747,49900
2025-10-16,748,750,743,748,41400
2025-10-17,749,749,738,738,51000
2025-10-20,750,757,748,757,37200
2025-10-21,760,767,759,767,55900
2025-10-22,765,803,765,803,197100
2025-10-23,783,787,779,780,91200
2025-10-24,789,789,772,772,83500
2025-10-27,783,785,778,783,49100
2025-10-28,828,847,817,829,555800
2025-10-29,831,834,807,817,146800
2025-10-30,820,827,806,806,127000
2025-10-31,803,820,803,818,82400
2025-11-04,816,824,809,818,78500
2025-11-05,811,815,804,812,113700
2025-11-06,811,818,808,808,86000
2025-11-07,805,813,802,808,67400
2025-11-10,809,815,807,809,52600
2025-11-11,813,823,807,819,76600
2025-11-12,823,829,821,826,81900
2025-11-13,830,834,815,820,102000