Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1999-04-06,416.239,420.103,409.294,420.103,841710
1999-04-07,417.775,418.557,405.43,413.148,613800
1999-04-08,405.43,411.602,397.722,409.294,840414
1999-04-09,424.739,424.739,395.384,398.456,2364560
1999-04-12,398.456,401.547,392.303,393.829,413087
1999-04-13,401.547,408.521,395.384,397.722,433805
1999-04-14,402.329,416.239,394.621,416.239,461002
1999-04-15,400.794,406.976,397.722,402.329,379420
1999-04-16,400.021,404.628,394.621,399.248,804157
1999-04-19,401.547,405.43,397.722,398.456,533515
1999-04-20,396.94,397.722,390.748,391.53,798977
1999-04-21,393.076,394.621,386.121,386.121,796389
1999-04-22,393.076,393.829,386.894,393.829,332799
1999-04-23,400.794,400.794,392.303,396.94,665601
1999-04-26,393.829,393.829,385.339,386.894,931063
1999-04-27,392.303,392.303,382.248,386.121,1245732
1999-04-28,386.121,389.212,382.248,384.576,849481
1999-04-30,382.248,386.121,378.394,378.394,735525
1999-05-06,383.03,393.829,382.248,393.829,594378
1999-05-07,393.076,396.167,383.03,383.03,682433
1999-05-10,391.53,391.53,384.576,387.657,394956
1999-05-11,389.212,389.212,383.03,383.03,458408
1999-05-12,386.121,389.212,379.166,383.793,766604
1999-05-13,384.576,390.748,384.576,387.657,573658
1999-05-14,393.829,393.829,386.894,390.748,1574646
1999-05-17,388.439,388.439,380.702,380.702,347046
1999-05-18,383.03,383.793,377.611,377.611,606032
1999-05-19,376.838,379.949,371.429,371.429,454524
1999-05-20,375.312,376.838,371.429,372.984,393662
1999-05-21,376.085,376.085,371.429,372.221,362582
1999-05-24,371.429,376.838,371.429,372.984,347046
1999-05-25,372.221,373.757,370.676,370.676,521860
1999-05-26,370.676,378.394,367.575,373.757,378122
1999-05-27,383.03,383.03,366.822,367.575,347046
1999-05-28,367.575,369.13,362.958,364.494,498552
1999-05-31,362.958,389.985,359.094,389.985,538693
1999-06-01,378.394,378.394,370.676,378.394,550348
1999-06-02,370.676,372.221,366.822,369.13,666895
1999-06-03,370.676,374.53,368.358,373.757,589196
1999-06-04,377.611,378.394,373.757,375.312,343160
1999-06-07,374.53,379.166,374.53,376.085,400137
1999-06-08,372.221,376.085,370.676,376.085,347046
1999-06-09,372.984,379.166,372.221,373.757,409203
1999-06-10,375.312,389.212,375.312,389.212,828762
1999-06-11,373.757,386.121,370.676,376.085,4397619
1999-06-14,376.838,383.03,376.085,376.085,1261271
1999-06-15,383.793,383.793,376.838,378.394,753655
1999-06-16,382.248,386.121,376.085,377.611,776965
1999-06-17,378.394,383.793,377.611,383.793,792501
1999-06-18,389.212,393.076,387.657,392.303,1351919
1999-06-21,393.076,401.547,392.303,401.547,1050197
1999-06-22,403.894,404.628,397.722,397.722,972499
1999-06-23,394.621,399.248,378.394,378.394,889624
1999-06-24,380.702,390.748,379.949,390.748,428624
1999-06-25,394.621,394.621,383.793,383.793,416970
1999-06-28,393.829,394.621,386.121,389.212,384597
1999-06-29,395.384,395.384,382.248,390.748,722576
1999-06-30,391.53,391.53,380.702,385.339,591789
1999-07-01,388.439,388.439,376.838,378.394,844300
1999-07-02,382.248,382.248,372.221,372.984,954370
1999-07-05,378.394,379.166,375.312,376.085,843005
1999-07-06,378.394,378.394,370.676,372.221,1147316
1999-07-07,372.221,372.984,370.676,370.676,809338
1999-07-08,373.757,374.53,371.429,371.429,692791
1999-07-09,371.429,372.984,362.186,364.494,2913615
1999-07-12,365.277,369.13,363.731,369.13,743295
1999-07-13,372.984,374.53,366.822,366.822,683729
1999-07-14,370.676,381.494,370.676,378.394,786029
1999-07-15,378.394,378.394,372.221,374.53,580133
1999-07-16,374.53,374.53,366.822,366.822,704446
1999-07-19,378.394,393.829,376.085,379.166,669485
1999-07-21,383.03,383.793,378.394,381.494,463589
1999-07-22,378.394,379.166,370.676,373.757,510209
1999-07-23,376.085,376.085,367.575,369.903,506321
1999-07-26,377.611,377.611,369.903,370.676,336684
1999-07-27,369.13,370.676,366.822,370.676,341865
1999-07-28,372.984,376.085,370.676,370.676,520566
1999-07-29,370.676,374.53,368.358,374.53,230497
1999-07-30,370.676,374.53,370.676,374.53,524448
1999-08-02,370.676,374.53,368.358,368.358,279708
1999-08-03,368.358,370.676,362.958,370.676,595671
1999-08-04,366.822,368.358,363.731,366.039,363878
1999-08-05,366.039,370.676,363.731,364.494,656533
1999-08-06,365.277,367.575,360.63,360.63,577544
1999-08-09,364.494,369.903,363.731,363.731,159274
1999-08-10,369.13,369.13,360.63,363.731,378122
1999-08-11,366.822,376.085,363.731,365.277,613800
1999-08-12,366.039,366.822,363.731,363.731,265464
1999-08-13,362.958,362.958,359.857,360.63,964730
1999-08-16,361.413,372.984,361.413,372.984,415675
1999-08-17,365.277,368.358,361.413,363.731,331504
1999-08-18,363.731,369.903,356.766,357.559,558120
1999-08-19,356.003,359.857,352.15,357.559,669485
1999-08-20,365.277,369.903,356.003,359.094,308196
1999-08-23,362.186,362.958,355.221,358.322,508912
1999-08-24,362.958,362.958,355.221,355.221,321144
1999-08-25,362.958,362.958,352.15,352.15,528334
1999-08-26,352.15,352.15,343.639,343.639,617685
1999-08-27,347.493,355.221,343.639,343.639,596967
1999-08-30,343.639,349.821,340.558,348.296,484308
1999-08-31,344.402,349.059,340.558,340.558,736820
1999-09-01,340.558,342.877,337.457,339.776,596967
1999-09-02,339.776,339.776,335.932,335.932,486898
1999-09-03,335.169,336.694,330.532,332.058,837827
1999-09-06,332.058,335.932,328.194,328.977,527041
1999-09-07,328.194,328.977,325.113,325.886,423445
1999-09-08,325.886,327.441,320.477,324.35,576248
1999-09-09,332.058,335.932,325.886,326.649,410495
1999-09-10,322.785,330.532,322.022,324.35,3612884
1999-09-13,324.35,324.35,322.022,323.568,622867
1999-09-14,322.785,323.568,310.431,311.213,1332493
1999-09-16,311.213,312.749,301.177,308.905,1781837
1999-09-17,308.905,308.905,299.622,302.713,1169329
1999-09-20,305.031,308.905,305.031,308.112,796389
1999-09-21,315.83,331.295,311.976,326.649,629343
1999-09-22,318.168,320.477,314.314,318.941,840414
1999-09-24,320.477,320.477,308.112,308.905,955664
1999-09-27,308.905,315.83,308.112,308.905,247333
1999-09-28,320.477,332.058,315.077,315.077,406609
1999-09-29,316.613,320.477,309.658,317.376,221435
1999-09-30,323.568,324.35,313.522,324.35,822285
1999-10-01,322.022,322.022,314.314,314.314,477833
1999-10-04,322.022,322.022,315.077,315.077,322438
1999-10-05,322.022,322.022,315.077,315.077,451934
1999-10-06,311.213,311.213,301.177,305.804,927176
1999-10-07,311.976,315.83,305.804,305.804,650061
1999-10-08,312.749,312.749,301.96,305.804,1263862
1999-10-12,309.658,311.213,302.713,307.35,532219
1999-10-13,305.031,307.35,301.177,301.177,306901
1999-10-14,305.031,305.031,301.96,301.96,389777
1999-10-15,299.622,304.259,299.622,304.259,643584
1999-10-18,303.496,308.905,301.96,301.96,384597
1999-10-19,301.177,301.96,294.986,299.622,769192
1999-10-20,300.405,301.177,294.986,296.551,859839
1999-10-21,295.768,296.551,290.359,293.45,705743
1999-10-22,293.45,294.986,291.904,291.904,384597
1999-10-25,295.768,295.768,291.151,292.687,401431
1999-10-26,291.904,291.904,281.868,285.712,538693
1999-10-27,285.712,289.586,281.868,284.187,562005
1999-10-28,285.712,287.278,281.096,281.096,547761
1999-10-29,282.621,292.687,282.621,292.687,508912
1999-11-01,292.687,298.849,292.687,294.986,356108
1999-11-02,291.904,301.177,290.359,301.177,292658
1999-11-04,308.905,317.376,287.278,287.278,1498246
1999-11-05,294.986,304.259,288.05,288.05,1033363
1999-11-08,293.45,299.622,289.586,290.359,440278
1999-11-09,298.096,298.096,286.495,294.986,885739
1999-11-10,291.151,293.45,284.959,285.712,589196
1999-11-11,285.712,292.687,285.712,285.712,734231
1999-11-12,284.187,289.586,263.332,274.141,1213357
1999-11-15,270.306,274.141,254.822,261.787,981566
1999-11-16,254.822,259.468,247.114,247.114,960844
1999-11-17,301.177,308.905,301.177,308.905,3229579
1999-11-18,316.613,320.477,308.905,315.077,2699951
1999-11-19,312.749,315.077,290.359,290.359,909048
1999-11-22,291.151,306.557,291.151,306.557,683729
1999-11-24,306.557,312.749,294.986,294.986,1063146
1999-11-25,301.177,301.177,278.005,294.986,634520
1999-11-26,301.177,308.112,297.323,298.096,655240
1999-11-29,313.522,332.058,307.35,321.249,1459396
1999-11-30,328.194,328.194,308.905,316.613,761425
1999-12-01,312.749,316.613,308.905,308.905,752360
1999-12-02,316.613,320.477,309.658,316.613,1111058
1999-12-03,316.613,316.613,308.905,310.431,428624
1999-12-06,312.749,324.35,311.976,322.022,843005
1999-12-07,322.022,352.15,322.022,335.932,2439666
1999-12-08,347.493,362.186,345.968,362.186,3552021
1999-12-09,358.322,359.094,334.366,347.493,1656229
1999-12-10,352.15,356.766,349.059,355.221,5183648
1999-12-13,349.821,365.277,339.776,356.766,1310479
1999-12-14,352.912,359.094,352.15,352.15,2016223
1999-12-15,351.367,366.822,348.296,366.822,1538390
1999-12-16,363.731,365.277,357.559,364.494,1146019
1999-12-17,362.958,362.958,355.221,359.094,909048
1999-12-20,355.221,356.003,347.493,355.221,909048
1999-12-21,335.932,342.877,328.194,335.169,440278
1999-12-22,339.003,345.185,328.977,336.694,451934
1999-12-24,342.877,347.493,335.932,335.932,481717
1999-12-27,346.73,346.73,328.977,330.532,317259
1999-12-28,328.194,330.532,309.658,317.376,429920
1999-12-29,302.713,315.83,301.177,308.905,371648
1999-12-30,299.622,309.658,293.45,293.45,340567
2000-01-04,298.096,325.113,293.45,325.113,249923
2000-01-05,318.941,319.704,308.905,314.314,527041
2000-01-06,325.113,325.886,315.077,315.077,721282
2000-01-07,324.35,329.759,318.941,320.477,1208178
2000-01-11,324.35,326.649,308.905,314.314,581428
2000-01-12,314.314,319.704,309.658,309.658,555529
2000-01-13,314.314,333.603,313.522,321.249,897395
2000-01-14,325.113,347.493,321.249,347.493,1437385
2000-01-17,351.367,360.63,351.367,359.094,1099406
2000-01-18,347.493,350.584,341.331,350.584,328915
2000-01-19,335.932,347.493,335.932,339.003,308196
2000-01-20,347.493,355.221,347.493,351.367,682433
2000-01-21,341.331,351.367,335.932,350.584,558120
2000-01-24,349.059,356.003,349.059,355.221,644882
2000-01-25,355.221,355.221,340.558,350.584,679844
2000-01-26,354.458,354.458,341.331,344.402,549055
2000-01-27,348.296,350.584,330.532,334.366,765308
2000-01-28,332.058,343.639,324.35,336.694,810632
2000-01-31,340.558,359.094,340.558,359.094,793797
2000-02-01,355.221,357.559,348.296,353.695,1477528
2000-02-02,353.695,359.094,349.821,356.766,932358
2000-02-03,356.766,362.958,356.003,360.63,1007463
2000-02-04,366.822,370.676,363.731,363.731,1977373
2000-02-07,369.13,374.53,366.822,372.984,1314364
2000-02-08,372.984,380.702,371.429,372.984,1903564
2000-02-09,370.676,374.53,363.731,370.676,1092929
2000-02-10,374.53,383.793,374.53,379.949,2368446
2000-02-14,372.221,383.793,370.676,380.702,1126598
2000-02-15,380.702,381.494,359.094,372.221,589196
2000-02-16,374.53,386.121,373.757,385.339,1218539
2000-02-17,384.576,393.829,380.702,393.829,1849175
2000-02-18,393.829,396.167,388.439,394.621,1333789
2000-02-21,389.985,393.076,382.248,382.248,924587
2000-02-22,370.676,386.121,364.494,382.248,648765
2000-02-23,386.121,393.076,379.166,382.248,989337
2000-02-24,386.121,386.121,372.984,375.312,560709
2000-02-25,383.03,386.121,372.221,385.339,628047
2000-02-28,389.212,390.748,386.121,386.121,779553
2000-02-29,388.439,389.985,376.085,379.949,581428
2000-03-01,372.221,386.121,370.676,386.121,591789
2000-03-02,382.248,382.248,369.13,371.429,493374
2000-03-03,370.676,386.894,366.822,381.494,655240
2000-03-06,385.339,386.121,376.838,384.576,550348
2000-03-07,382.248,386.121,378.394,386.121,550348
2000-03-08,378.394,393.076,378.394,389.985,748475
2000-03-09,393.829,395.384,381.494,393.829,1623854
2000-03-10,401.547,407.719,382.248,407.719,3852447
2000-03-13,404.628,407.719,393.829,405.43,973792
2000-03-14,389.985,393.829,382.248,383.03,489487
2000-03-15,374.53,379.166,355.221,357.559,1332493
2000-03-16,365.277,372.984,359.094,363.731,1100699
2000-03-17,369.13,380.702,367.575,373.757,843005
2000-03-21,367.575,369.13,362.958,366.039,427331
2000-03-22,366.039,366.039,359.857,366.039,428624
2000-03-23,360.63,362.958,350.584,356.766,598263
2000-03-24,360.63,362.186,350.584,352.912,1113650
2000-03-27,359.857,372.984,359.857,367.575,802861
2000-03-28,367.575,369.903,349.059,353.695,745886
2000-03-29,349.821,362.958,349.821,359.094,1050197
2000-03-30,364.494,364.494,349.821,356.766,941421
2000-03-31,359.094,362.958,353.695,361.413,661714
2000-04-03,361.413,367.575,352.15,365.277,947895
2000-04-04,365.277,374.53,359.094,371.429,826172
2000-04-05,363.731,363.731,345.185,359.857,1486591
2000-04-06,360.63,373.757,360.63,362.958,1112355
2000-04-07,364.494,372.221,362.958,362.958,682433
2000-04-10,370.676,372.984,367.575,369.903,444165
2000-04-11,373.757,403.894,372.984,398.456,3713888
2000-04-12,406.193,413.148,402.329,407.719,4843079
2000-04-13,400.021,401.547,391.53,400.021,1057964
2000-04-14,398.456,417.002,386.894,417.002,2398230
2000-04-17,386.121,409.294,386.121,399.248,2329597
2000-04-18,408.521,413.148,400.021,409.294,1266451
2000-04-19,401.547,413.148,401.547,402.329,1254798
2000-04-20,396.94,421.648,396.94,410.82,2883833
2000-04-21,413.148,417.002,366.822,366.822,3246416
2000-04-24,388.439,417.002,388.439,415.456,2108162
2000-04-25,417.002,419.32,399.248,403.894,1188754
2000-04-26,396.167,403.894,393.829,394.621,1187461
2000-04-27,397.722,409.294,396.167,399.248,1342852
2000-04-28,409.294,413.93,402.329,402.329,1472347
2000-05-01,403.894,413.93,401.547,413.148,1082570
2000-05-02,419.32,432.457,413.148,432.457,2806136
2000-05-08,431.684,438.61,427.048,428.583,1678240
2000-05-09,436.311,444.029,433.993,437.084,2679232
2000-05-10,443.266,443.266,432.457,438.61,973792
2000-05-11,430.931,471.075,430.931,464.11,3980647
2000-05-12,470.292,494.228,463.328,485.738,6283051
2000-05-15,494.228,519.709,493.465,515.855,5697738
2000-05-16,515.855,516.628,498.102,504.264,2462977
2000-05-17,501.956,522.8,501.956,518.174,2517365
2000-05-18,510.436,516.628,503.491,511.972,1087748
2000-05-19,488.838,501.183,483.419,495.774,1946294
2000-05-22,495.02,528.982,494.228,528.982,2642973
2000-05-23,528.982,537.463,518.174,528.982,2381395
2000-05-24,538.255,544.418,525.901,525.901,2488876
2000-05-25,525.128,530.518,518.966,524.346,1267748
2000-05-26,525.901,532.083,520.482,527.447,1481413
2000-05-29,532.836,542.1,525.128,536.71,1412778
2000-05-30,535.174,541.337,525.901,534.382,1823275
2000-05-31,528.982,532.836,500.4,509.673,1934643
2000-06-01,503.491,554.464,503.491,554.464,3201094
2000-06-02,548.282,556.019,542.882,549.074,2082263
2000-06-05,548.282,563.727,541.337,557.545,1472347
2000-06-06,555.236,561.409,546.736,552.145,1095518
2000-06-07,544.418,548.282,540.564,547.519,775669
2000-06-08,547.519,548.282,532.836,539.801,700563
2000-06-09,532.836,556.019,532.836,545.973,2816494
2000-06-12,547.519,548.282,536.71,542.882,357403
2000-06-13,540.564,549.074,537.463,542.1,1332493
2000-06-14,547.519,567.581,542.882,559.873,3869281
2000-06-15,552.145,563.727,545.973,558.337,1849175
2000-06-16,566.045,575.318,563.727,570.682,1631627
2000-06-19,570.682,586.137,570.682,584.581,2763402
2000-06-20,586.919,597.728,575.318,589.991,1687306
2000-06-21,597.728,604.663,597.728,601.572,3460081
2000-06-22,601.572,608.517,598.471,604.663,1522850
2000-06-23,603.127,620.118,602.335,611.598,1841404
2000-06-26,609.29,610.072,602.335,603.89,909048
2000-06-27,610.072,617.008,595.39,606.972,1686014
2000-06-28,614.709,629.372,614.709,617.79,2477220
2000-06-29,618.563,645.59,617.79,637.872,2732324
2000-06-30,645.59,710.471,637.872,695.006,5080053
2000-07-03,687.299,708.153,679.571,679.571,2380101
2000-07-04,687.299,732.089,687.299,711.997,4209852
2000-07-05,719.725,779.187,710.471,753.706,3777343
2000-07-06,769.142,795.396,764.515,779.96,6558875
2000-07-07,767.596,787.688,764.515,771.47,2962823
2000-07-10,769.142,776.106,757.56,764.515,1564288
2000-07-11,772.233,799.259,772.233,794.623,2194923
2000-07-12,791.532,847.913,791.532,847.913,4652722
2000-07-13,832.488,876.486,821.669,830.932,2790597
2000-07-14,818.568,830.14,756.787,764.515,3355191
2000-07-17,764.515,806.987,756.787,759.106,1737809
2000-07-18,735.943,735.943,691.143,691.143,4931134
2000-07-19,691.925,756.015,683.425,745.979,3305984
2000-07-21,757.56,771.47,733.605,749.07,1338968
2000-07-24,725.897,737.478,695.006,718.189,1183576
2000-07-25,695.006,737.478,691.143,726.679,1790901
2000-07-26,742.134,772.233,734.387,759.106,1922985
2000-07-27,733.605,740.569,711.997,721.27,1257387
2000-07-28,725.897,752.933,722.033,722.033,1105877
2000-07-31,706.588,710.471,691.143,708.153,1736518
2000-08-01,714.315,719.725,696.552,696.552,1399830
2000-08-02,698.088,721.27,696.552,710.471,723874
2000-08-03,702.744,702.744,674.162,675.707,1059260
2000-08-04,671.853,681.126,642.508,668.752,1886727
2000-08-07,661.025,694.234,654.109,692.688,584018
2000-08-08,695.006,695.006,669.515,673.379,435098
2000-08-09,679.571,749.862,679.571,749.862,1467168
2000-08-10,733.605,734.387,714.315,721.27,1017823
2000-08-11,705.825,749.862,698.87,749.862,1838814
2000-08-14,749.862,762.197,722.806,740.569,1079982
2000-08-15,739.797,741.332,710.471,741.332,888329
2000-08-16,740.569,741.332,711.224,732.861,1247027
2000-08-17,728.998,729.761,708.926,729.761,581428
2000-08-18,728.998,729.761,721.27,729.761,757539
2000-08-21,732.089,732.089,711.224,730.533,545172
2000-08-22,730.533,749.07,728.998,741.332,1258681
2000-08-23,740.569,741.332,717.397,739.024,620276
2000-08-24,739.024,754.459,726.679,737.478,1407600
2000-08-25,741.332,741.332,711.997,720.488,881853
2000-08-28,721.27,721.27,696.552,705.825,1033363
2000-08-29,682.672,702.744,679.571,699.653,858544
2000-08-30,692.688,707.361,691.925,692.688,748475
2000-08-31,692.688,692.688,656.398,656.398,963435
2000-09-01,679.571,683.425,664.889,671.853,1313067
2000-09-04,657.944,663.343,627.806,634.791,1530621
2000-09-05,640.19,675.707,639.398,647.135,1564288
2000-09-06,655.626,675.707,654.109,674.944,1732632
2000-09-07,667.197,669.515,642.508,645.59,1755940
2000-09-08,650.216,671.081,650.216,661.808,2460387
2000-09-11,659.489,660.262,640.963,640.963,862431
2000-09-12,640.963,644.817,630.144,638.635,1148611
2000-09-13,639.398,643.271,629.372,635.554,1056671
2000-09-14,659.489,670.288,656.398,667.99,1465872
2000-09-18,652.544,653.317,629.372,648.681,2777646
2000-09-19,641.716,642.508,594.608,624.745,2747861
2000-09-20,632.472,651.772,627.806,651.772,2870885
2000-09-21,636.317,662.58,630.144,653.317,1669178
2000-09-22,626.29,632.472,576.091,579.182,2782829
2000-09-25,610.072,621.664,604.663,604.663,1401126
2000-09-26,617.79,617.79,606.199,613.936,501142
2000-09-27,594.608,596.926,579.182,586.919,1403715
2000-09-28,579.182,586.919,572.227,585.344,893508
2000-09-29,585.344,588.445,571.464,571.464,1030771
2000-10-02,570.682,606.199,566.818,606.199,1294939
2000-10-03,583.046,587.672,582.263,583.046,976385
2000-10-04,571.464,579.182,562.201,577.636,1407600
2000-10-05,577.636,589.218,571.464,586.137,947895
2000-10-06,593.082,594.608,576.091,576.091,971204
2000-10-10,568.354,600.017,556.782,583.818,865021
2000-10-11,583.046,589.218,566.818,577.636,1547455
2000-10-12,569.919,577.636,567.581,569.136,991923
2000-10-13,566.045,584.581,552.145,579.182,1516375
2000-10-16,581.5,609.29,581.5,606.199,1328610
2000-10-17,609.29,683.425,609.29,683.425,6003345
2000-10-18,702.744,712.76,664.126,683.425,3980647
2000-10-19,691.143,709.689,691.143,704.27,2698655
2000-10-20,699.653,715.871,687.299,704.27,1970899
2000-10-23,700.416,708.153,694.234,695.779,1067031
2000-10-24,703.507,739.797,701.179,731.306,2565276
2000-10-25,733.605,746.742,695.006,706.588,2979658
2000-10-26,675.707,695.006,657.181,687.299,1534505
2000-10-27,695.006,708.926,673.379,673.379,1291054
2000-10-30,674.944,674.944,627.063,639.398,1623854
2000-10-31,631.7,669.515,631.7,651.009,1173215
2000-11-01,671.081,683.425,670.288,679.571,1109763
2000-11-02,673.379,710.471,673.379,690.36,1196526
2000-11-06,710.471,715.098,695.779,710.471,1256092
2000-11-07,699.653,702.744,679.571,683.425,511503
2000-11-08,675.707,705.825,674.944,696.552,674662
2000-11-09,683.425,695.006,681.879,687.299,587903
2000-11-10,671.853,683.425,671.853,678.026,1272926
2000-11-13,660.262,679.571,656.398,671.853,808042
2000-11-14,671.081,671.853,657.944,659.489,499846
2000-11-15,667.197,682.672,664.889,671.853,964730
2000-11-16,664.126,671.853,660.262,664.126,776965
2000-11-17,663.343,695.006,657.944,675.707,958255
2000-11-20,695.006,702.744,687.299,696.552,1340264
2000-11-21,688.834,695.006,659.489,695.006,620276
2000-11-22,687.299,692.688,674.162,679.571,1402421
2000-11-24,667.99,698.87,661.025,661.025,1482707
2000-11-27,684.208,699.653,684.208,695.006,1370047
2000-11-28,695.779,711.224,695.779,695.779,1072211
2000-11-29,695.006,703.507,687.299,695.779,994513
2000-11-30,710.471,729.761,706.588,722.033,2465566
2000-12-01,725.897,737.478,720.488,725.124,1890614
2000-12-04,726.679,739.797,723.588,726.679,1074800
2000-12-05,729.761,735.943,711.224,711.997,1232783
2000-12-06,719.725,736.725,711.997,728.205,1252208
2000-12-07,712.76,715.098,701.971,706.588,529628
2000-12-08,698.87,724.351,696.552,703.507,3517058
2000-12-11,725.124,732.861,725.124,727.452,800273
2000-12-12,733.605,742.888,727.452,736.725,1645871
2000-12-13,752.151,771.47,745.216,764.515,2455207
2000-12-14,762.969,777.642,753.706,757.56,2798365
2000-12-15,756.787,763.742,752.933,759.869,1304005
2000-12-18,755.242,755.242,734.387,742.888,945307
2000-12-19,733.605,735.17,690.36,695.779,1144726
2000-12-20,680.344,705.082,664.126,686.526,1090340
2000-12-21,671.081,686.526,609.29,643.271,1281992
2000-12-22,649.453,654.853,627.063,638.635,2342548
2000-12-25,646.352,659.489,646.352,654.853,1398535
2000-12-26,654.853,683.425,654.853,683.425,1548749
2000-12-27,675.707,684.208,667.197,675.707,1495656
2000-12-28,683.425,718.962,680.344,717.397,1147316
2000-12-29,725.124,729.761,707.361,722.033,488192
2001-01-04,714.315,721.27,699.653,714.315,914230
2001-01-05,722.033,738.251,710.471,729.761,1064442
2001-01-09,737.478,737.478,710.471,722.806,907753
2001-01-10,707.361,715.098,664.126,671.853,1101995
2001-01-11,694.234,702.744,683.425,695.006,1327314
2001-01-12,697.334,725.124,695.006,713.552,1941115
2001-01-15,718.189,754.459,718.189,752.151,1772776
2001-01-16,748.307,754.459,723.588,753.706,1740401
2001-01-17,750.615,751.388,722.033,736.725,1125302
2001-01-18,740.569,764.515,726.679,756.787,1670474
2001-01-19,756.787,787.688,749.07,775.333,3649142
2001-01-22,752.151,759.869,725.897,739.797,2939513
2001-01-23,736.725,756.787,725.897,756.787,1442563
2001-01-24,749.07,749.07,710.471,731.306,1349330
2001-01-25,723.588,739.797,723.588,735.17,773080
2001-01-26,719.725,723.588,704.27,715.871,1069621
2001-01-29,700.416,722.033,698.87,711.997,1910036
2001-01-30,711.997,714.315,691.143,713.552,1469759
2001-01-31,721.27,733.605,719.725,733.605,1393355
2001-02-01,710.471,733.605,693.471,733.605,2238952
2001-02-02,725.897,728.998,712.76,718.189,1008757
2001-02-05,687.299,695.006,667.197,667.99,2442258
2001-02-06,644.817,647.918,633.216,637.099,3190732
2001-02-07,652.544,664.126,643.271,645.59,3208863
2001-02-08,644.817,644.817,616.254,620.118,2132769
2001-02-09,617.79,642.508,613.936,632.472,2732324
2001-02-13,645.59,652.544,637.099,637.872,1916512
2001-02-14,629.372,637.099,614.709,629.372,2064136
2001-02-15,621.664,631.7,604.663,606.199,3233464
2001-02-16,601.572,602.335,579.955,586.919,1679538
2001-02-19,571.464,571.464,535.174,551.373,2664988
2001-02-20,543.665,545.973,520.482,531.291,3053468
2001-02-21,552.145,569.136,548.282,567.581,3621948
2001-02-22,571.464,589.218,569.919,579.955,3194620
2001-02-23,576.091,578.399,556.019,572.227,1372636
2001-02-26,579.955,579.955,556.782,556.782,1520263
2001-02-27,572.227,585.344,566.045,566.045,2264850
2001-02-28,559.873,563.727,535.174,535.174,1480117
2001-03-01,532.836,536.71,520.482,526.674,2327009
2001-03-02,511.229,518.966,501.956,509.673,1370047
2001-03-05,510.436,532.083,510.436,517.391,982859
2001-03-06,525.128,577.636,525.128,569.919,2068018
2001-03-07,580.727,586.919,564.5,584.581,1847880
2001-03-08,576.864,583.818,569.919,575.318,845596
2001-03-09,559.873,578.399,558.337,572.227,3645256
2001-03-12,566.818,567.581,549.837,555.236,1051491
2001-03-13,524.346,539.801,521.265,528.982,1028185
2001-03-14,533.599,548.282,525.128,529.745,1113650
2001-03-15,509.673,552.145,505.81,552.145,1228896
2001-03-16,544.418,559.873,544.418,559.873,793797
2001-03-19,566.818,599.254,563.727,596.173,2069314
2001-03-21,596.173,673.379,590.754,673.379,4993292
2001-03-22,665.671,702.744,656.398,657.181,4187839
2001-03-23,641.716,657.181,620.871,623.199,1828455
2001-03-26,654.109,664.126,632.472,664.126,2044711
2001-03-27,637.099,652.544,633.998,638.635,719988
2001-03-28,656.398,656.398,636.317,656.398,938832
2001-03-29,625.508,632.472,610.845,612.371,1041133
2001-03-30,618.563,631.7,594.608,594.608,1298825
2001-04-02,617.008,624.745,586.137,611.598,1522850
2001-04-03,615.462,642.508,615.462,637.099,1673061
2001-04-04,632.472,632.472,611.598,629.372,1445152
2001-04-05,629.372,633.216,620.871,625.508,688908
2001-04-06,638.635,640.963,617.79,628.589,1252208
2001-04-09,625.508,625.508,606.199,606.199,951782
2001-04-10,602.335,612.371,594.608,596.173,999695
2001-04-11,603.127,624.745,597.728,619.336,1076097
2001-04-12,611.598,629.372,606.199,608.517,1389471
2001-04-13,616.254,622.407,606.199,609.29,1089045
2001-04-16,627.806,629.372,619.336,622.407,495962
2001-04-17,610.845,610.845,599.254,603.89,764014
2001-04-18,603.89,633.998,603.89,633.216,1262567
2001-04-19,654.109,660.262,641.716,650.216,3215336
2001-04-20,648.681,654.853,633.216,648.681,2285569
2001-04-23,641.716,656.398,618.563,618.563,1315661
2001-04-24,623.972,647.135,614.709,644.817,1158970
2001-04-25,656.398,660.262,652.544,652.544,2087444
2001-04-26,664.126,666.434,656.398,659.489,1748170
2001-04-27,653.317,657.181,647.918,653.317,1899679
2001-05-01,653.317,663.343,651.772,663.343,1726154
2001-05-02,663.343,663.343,652.544,654.109,1350623
2001-05-07,649.453,670.288,641.716,665.671,1520263
2001-05-08,662.58,665.671,650.216,656.398,956959
2001-05-09,660.262,660.262,647.135,654.853,811928
2001-05-10,660.262,667.99,656.398,663.343,971204
2001-05-11,663.343,669.515,656.398,661.808,1476232
2001-05-14,664.126,670.288,659.489,664.126,1169329
2001-05-15,656.398,673.379,644.817,669.515,1938527
2001-05-16,677.253,684.98,664.126,666.434,1417959
2001-05-17,673.379,673.379,645.59,656.398,695385
2001-05-18,679.571,682.672,671.853,681.879,1656229
2001-05-21,683.425,698.088,683.425,694.234,1316954
2001-05-22,709.689,728.205,695.006,708.926,3043110
2001-05-23,729.761,745.216,726.679,733.605,3843385
2001-05-24,718.962,728.205,710.471,718.189,2486285
2001-05-25,723.588,725.897,706.588,722.033,1518965
2001-05-28,706.588,713.552,694.234,701.179,985450
2001-05-29,706.588,706.588,687.299,698.87,984154
2001-05-30,703.507,720.488,698.87,716.634,1463283
2001-05-31,701.179,718.962,696.552,714.315,1449038
2001-06-01,703.507,708.153,686.526,696.552,1090340
2001-06-04,690.36,699.653,687.299,696.552,1261271
2001-06-05,702.744,702.744,683.425,692.688,1221128
2001-06-06,692.688,702.744,685.753,693.471,739411
2001-06-07,700.416,702.744,685.753,701.179,920701
2001-06-08,696.552,709.689,691.925,708.926,3974173
2001-06-11,708.153,722.806,699.653,708.153,866313
2001-06-12,702.744,710.471,674.162,674.162,923293
2001-06-13,681.879,698.87,679.571,690.36,1008757
2001-06-14,675.707,679.571,660.262,661.025,1318250
2001-06-15,661.025,664.126,642.508,652.544,1349330
2001-06-18,644.817,648.681,618.563,631.7,1526735
2001-06-19,641.716,656.398,631.7,642.508,1069621
2001-06-20,656.398,673.379,656.398,664.126,648765
2001-06-21,679.571,687.299,671.853,674.162,971204
2001-06-22,674.162,698.87,671.081,693.471,1215949
2001-06-25,693.471,695.006,664.889,672.597,991923
2001-06-26,684.208,701.179,684.208,698.088,1249617
2001-06-27,678.026,684.208,673.379,683.425,937535
2001-06-28,698.87,701.971,687.299,695.779,815811
2001-06-29,704.27,710.471,702.744,707.361,1328610
2001-07-02,699.653,721.27,695.006,716.634,1706733
2001-07-03,716.634,716.634,699.653,705.082,1122713
2001-07-04,702.744,702.744,681.126,689.607,800273
2001-07-05,683.425,691.925,680.344,691.925,515386
2001-07-06,691.925,691.925,676.48,681.126,918115
2001-07-09,671.081,671.081,656.398,664.889,634520
2001-07-10,664.889,678.798,661.808,674.162,618982
2001-07-11,648.681,648.681,635.554,641.716,967320
2001-07-12,649.453,668.752,646.352,668.752,1204297
2001-07-13,653.317,664.126,640.963,647.135,1965720
2001-07-16,654.109,657.944,649.453,656.398,493374
2001-07-17,653.317,655.626,640.963,647.918,508912
2001-07-18,655.626,655.626,637.872,637.872,591789
2001-07-19,637.872,649.453,637.099,642.508,1136957
2001-07-23,620.118,621.664,599.254,617.008,1162856
2001-07-24,609.29,629.372,607.744,626.29,1051491
2001-07-25,633.998,637.099,615.462,620.118,898690
2001-07-26,612.371,625.508,610.845,617.79,493374
2001-07-27,610.072,617.79,596.926,602.335,832646
2001-07-30,612.371,616.254,598.471,603.127,848186
2001-07-31,618.563,644.817,603.89,637.872,915525
2001-08-01,653.317,654.109,633.998,653.317,874085
2001-08-02,668.752,673.379,664.126,669.515,1775363
2001-08-03,664.126,671.081,660.262,669.515,1174510
2001-08-06,661.808,669.515,649.453,669.515,1714501
2001-08-07,667.99,667.99,637.872,651.009,1121419
2001-08-08,635.554,654.853,633.998,654.109,831353
2001-08-09,637.099,647.135,630.907,631.7,508912
2001-08-10,631.7,653.317,617.79,631.7,1069621
2001-08-13,619.336,619.336,610.072,613.936,578838
2001-08-14,629.372,636.317,623.972,630.907,858544
2001-08-15,629.372,629.372,605.426,607.744,915525
2001-08-16,615.462,615.462,603.89,603.89,756245
2001-08-17,603.89,610.845,594.608,596.926,710924
2001-08-20,573.773,581.5,569.919,574.536,1083865
2001-08-21,579.182,608.517,579.182,591.526,981566
2001-08-22,586.137,593.082,579.955,580.727,1081276
2001-08-23,579.182,579.182,545.2,552.145,1019118
2001-08-24,575.318,576.091,564.5,570.682,916818
2001-08-27,593.845,599.254,575.318,578.399,1041133
2001-08-28,579.955,579.955,556.019,562.944,665601
2001-08-29,556.782,570.682,556.782,557.545,530925
2001-08-30,555.236,562.944,551.373,559.873,616390
2001-08-31,548.282,561.409,544.418,545.2,488192
2001-09-03,548.282,550.59,508.138,513.537,533515
2001-09-04,505.81,535.174,490.374,528.21,1284581
2001-09-05,535.918,535.918,511.229,527.447,771783
2001-09-06,527.447,563.727,527.447,545.973,446755
2001-09-07,542.1,542.1,518.966,528.21,652648
2001-09-10,497.319,505.037,494.228,496.556,997104
2001-09-11,488.838,495.774,487.283,491.137,989337
2001-09-12,452.519,467.984,452.519,452.519,695385
2001-09-13,452.519,466.429,451.776,457.948,1285876
2001-09-14,450.211,496.556,450.211,496.556,2444846
2001-09-17,458.711,481.101,448.685,448.685,909048
2001-09-18,448.685,471.075,448.685,459.474,1359688
2001-09-19,460.247,471.075,455.62,464.11,1160267
2001-09-20,463.328,468.727,459.474,463.328,1806444
2001-09-21,449.438,451.776,432.457,444.029,870200
2001-09-25,478.802,479.565,464.11,467.192,1063146
2001-09-26,482.647,486.501,476.455,484.955,1333789
2001-09-27,484.955,493.465,461.812,478,982859
2001-09-28,494.228,531.291,493.465,505.037,1670474
2001-10-01,505.037,505.81,482.647,494.228,1723567
2001-10-02,492.683,524.346,488.838,520.482,826172
2001-10-03,517.391,525.901,509.673,509.673,975090
2001-10-04,528.21,532.083,517.391,528.21,741999
2001-10-05,535.918,536.71,513.537,528.21,626750
2001-10-09,524.346,526.674,507.355,510.436,858544
2001-10-10,490.374,491.137,475.711,482.647,1118827
2001-10-11,487.283,508.901,484.192,502.719,1670474
2001-10-12,518.174,521.265,504.264,517.391,2109457
2001-10-15,517.391,524.346,513.537,519.709,555529
2001-10-16,511.972,530.518,511.229,525.128,459705
2001-10-17,517.391,525.128,510.436,520.482,635816
2001-10-18,510.436,512.774,487.283,494.228,1265157
2001-10-19,497.319,500.4,488.046,491.929,814518
2001-10-22,493.465,497.319,489.582,493.465,501142
2001-10-23,501.956,524.346,497.319,521.265,1034656
2001-10-24,516.628,530.518,509.673,523.573,1060556
2001-10-25,530.518,536.71,521.265,525.901,1428319
2001-10-26,533.599,533.599,523.573,531.291,520566
2001-10-29,535.918,535.918,508.901,508.901,731641
2001-10-30,515.855,519.709,498.102,504.264,436395
2001-10-31,496.556,497.319,487.283,487.283,786029
2001-11-01,495.02,500.4,486.501,486.501,748475
2001-11-02,490.374,494.228,478.802,483.419,875381
2001-11-05,498.102,498.102,484.192,487.283,584018
2001-11-06,488.046,498.102,488.046,497.319,652648
2001-11-07,500.4,502.719,482.647,484.955,1436089
2001-11-08,487.283,490.374,479.565,489.582,664304
2001-11-09,489.582,492.683,467.192,471.818,1245732
2001-11-12,477.247,490.374,470.292,478,650061
2001-11-13,464.11,470.292,450.983,460.247,874085
2001-11-14,467.984,474.919,465.646,470.292,946602
2001-11-15,478,514.31,472.601,498.102,1442563
2001-11-16,505.81,534.382,496.556,525.128,2216938
2001-11-19,556.019,583.818,552.938,568.354,4270715
2001-11-20,556.019,563.727,544.418,550.59,1577235
2001-11-21,535.174,539.801,518.174,530.518,1860831
2001-11-22,526.674,536.71,521.265,530.518,1136957
2001-11-26,545.973,563.727,545.973,557.545,1311776
2001-11-27,549.837,568.354,549.074,549.074,1109763
2001-11-28,541.337,545.973,518.966,518.966,989337
2001-11-29,531.291,545.973,522.8,545.2,1002283
2001-11-30,532.836,542.882,525.901,534.382,876673
2001-12-03,532.083,542.882,526.674,528.982,589196
2001-12-04,528.21,553.701,527.447,550.59,1136957
2001-12-05,566.045,589.218,565.272,585.344,2354201
2001-12-06,586.137,597.728,569.919,570.682,1272926
2001-12-07,562.944,570.682,556.782,565.272,1408893
2001-12-10,567.581,577.636,561.409,565.272,789914
2001-12-11,572.99,586.137,572.227,572.99,1060556
2001-12-12,583.046,594.608,578.399,594.608,1104584
2001-12-13,579.182,581.5,559.873,565.272,2079675
2001-12-14,565.272,575.318,555.236,569.919,5713279
2001-12-17,563.727,579.182,557.545,572.99,1626443
2001-12-18,565.272,576.864,555.236,567.581,1528031
2001-12-19,571.464,575.318,559.12,569.919,1079982
2001-12-20,567.581,571.464,557.545,557.545,977678
2001-12-21,557.545,562.944,547.519,561.409,1533210
2001-12-25,576.864,579.182,568.354,569.919,946602
2001-12-26,569.919,575.318,559.12,566.818,718691
2001-12-27,571.464,586.137,568.354,586.137,721282
2001-12-28,586.137,602.335,578.399,595.39,655240
2002-01-04,591.526,597.728,586.919,596.926,678549
2002-01-07,602.335,613.936,601.572,612.371,942714
2002-01-08,607.744,607.744,583.046,589.991,1179691
2002-01-09,580.727,610.845,577.636,593.082,2161255
2002-01-10,607.744,608.517,576.864,579.955,2088739
2002-01-11,586.137,590.754,567.581,567.581,2137948
2002-01-15,567.581,572.99,563.727,567.581,848186
2002-01-16,567.581,572.99,556.782,561.409,1456807
2002-01-17,559.12,563.727,552.938,559.873,971204
2002-01-18,571.464,596.926,569.919,593.845,1748170
2002-01-21,589.218,607.744,584.581,600.799,1805145
2002-01-22,585.344,591.526,566.818,566.818,1228896
2002-01-23,597.728,606.972,590.754,593.082,2554920
2002-01-24,596.173,605.426,589.218,600.799,1486591
2002-01-25,585.344,589.218,571.464,586.137,2539378
2002-01-28,593.845,593.845,574.536,587.672,1178395
2002-01-29,587.672,587.672,576.091,576.091,1002283
2002-01-30,568.354,573.773,556.019,563.727,1458101
2002-01-31,556.019,563.727,545.2,560.646,1415369
2002-02-01,537.463,538.999,519.709,525.128,2065427
2002-02-04,509.673,517.391,494.228,495.774,1774069
2002-02-05,494.228,524.346,492.683,505.81,1473643
2002-02-06,513.537,536.71,509.673,522.047,1996797
2002-02-07,529.745,541.337,522.8,524.346,1459396
2002-02-08,532.083,534.382,518.966,525.128,2250607
2002-02-12,540.564,545.973,531.291,542.882,1539683
2002-02-13,535.174,542.1,533.599,538.255,769192
2002-02-14,534.382,551.373,532.836,534.382,1120124
2002-02-15,547.519,547.519,511.972,533.599,1379109
2002-02-18,518.174,557.545,517.391,552.145,1912627
2002-02-19,574.536,575.318,566.045,571.464,5557883
2002-02-20,556.019,567.581,547.519,548.282,2211758
2002-02-21,546.736,577.636,545.973,573.773,2497940
2002-02-22,589.218,599.254,573.773,586.137,3663385
2002-02-25,600.799,600.799,587.672,587.672,2421539
2002-02-26,586.919,594.608,579.182,582.263,2273916
2002-02-27,583.046,610.072,583.046,610.072,3210158
2002-02-28,610.072,627.063,602.335,615.462,4216326
2002-03-01,610.072,617.79,594.608,607.744,2266148
2002-03-04,623.972,640.19,623.972,625.508,2993903
2002-03-05,640.963,651.772,633.216,637.872,3814896
2002-03-06,640.963,647.918,611.598,619.336,1979963
2002-03-07,638.635,647.135,627.063,633.216,1845289
2002-03-08,648.681,650.216,637.099,639.398,4701930
2002-03-11,651.772,657.944,647.918,651.772,2702541
2002-03-12,651.009,671.081,640.963,645.59,2455207
2002-03-13,637.872,667.99,637.872,650.216,3005557
2002-03-14,656.398,670.288,648.681,661.808,2693476
2002-03-15,679.571,684.98,657.181,666.434,3642669
2002-03-18,664.126,674.944,660.262,664.889,2945989
2002-03-19,657.181,674.162,656.398,670.288,3470441
2002-03-20,678.026,691.143,662.58,669.515,4862502
2002-03-22,661.808,661.808,633.216,637.872,2868295
2002-03-25,630.144,640.963,617.79,629.372,2259672
2002-03-26,640.19,665.671,620.118,627.063,2442258
2002-03-27,639.398,649.453,630.907,644.054,1998092
2002-03-28,651.772,654.853,640.963,647.135,1522850
2002-03-29,639.398,644.054,627.806,631.7,1746874
2002-04-01,623.972,625.508,606.199,616.254,1424434
2002-04-02,623.199,638.635,616.254,638.635,1028185
2002-04-03,630.907,669.515,626.29,662.58,2403410
2002-04-04,654.853,661.808,640.963,653.317,1476232
2002-04-05,645.59,651.009,633.216,643.271,1986439
2002-04-08,633.998,637.872,627.063,628.589,1187461
2002-04-09,636.317,638.635,620.871,622.407,1056671
2002-04-10,630.144,635.554,613.163,623.199,2192332
2002-04-11,627.063,633.216,613.936,620.871,1360979
2002-04-12,610.072,621.664,606.199,608.517,2004567
2002-04-15,623.972,623.972,611.598,623.199,1645871
2002-04-16,633.216,640.19,627.063,633.216,1621264
2002-04-17,633.216,650.216,630.907,648.681,1561698
2002-04-18,640.963,657.181,639.398,652.544,3131166
2002-04-19,637.099,648.681,630.144,640.963,1324723
2002-04-22,637.099,654.109,636.317,652.544,1720976
2002-04-23,652.544,660.262,646.352,657.181,1594070
2002-04-24,654.109,658.717,644.817,657.944,1507313
2002-04-25,663.343,663.343,646.352,661.808,2231180
2002-04-26,661.025,661.808,641.716,654.109,1594070
2002-04-30,638.635,647.918,627.063,635.554,2159961
2002-05-01,641.716,641.716,623.972,626.29,2205283
2002-05-02,636.317,644.054,631.7,637.872,1010053
2002-05-07,645.59,645.59,603.89,616.254,1696373
2002-05-08,617.79,637.099,617.79,627.063,1279403
2002-05-09,640.19,651.772,632.472,646.352,1007463
2002-05-10,647.918,647.918,637.099,640.963,999695
2002-05-13,648.681,648.681,627.806,634.791,2745273
2002-05-14,647.135,650.216,644.817,646.352,1740401
2002-05-15,662.58,682.672,657.181,678.026,3403105
2002-05-16,676.48,682.672,667.99,678.798,1604432
2002-05-17,682.672,690.36,675.707,685.753,2062841
2002-05-20,687.299,687.299,662.58,669.515,1471052
2002-05-21,669.515,674.944,664.889,674.162,867610
2002-05-22,671.853,687.299,671.081,683.425,1373930
2002-05-23,675.707,688.071,674.162,686.526,2263554
2002-05-24,679.571,685.753,664.889,675.707,1895793
2002-05-27,675.707,695.006,675.707,688.834,1676947
2002-05-28,698.87,715.098,695.006,708.153,4738186
2002-05-29,700.416,702.744,691.143,694.234,1625149
2002-05-30,693.471,694.234,675.707,688.071,995809
2002-05-31,685.753,694.234,661.025,661.025,1553929
2002-06-03,676.48,687.299,672.597,674.162,1516375
2002-06-04,666.434,671.853,644.817,651.772,1850473
2002-06-05,656.398,678.798,656.398,671.853,1016527
2002-06-06,679.571,687.299,671.853,681.126,1551340
2002-06-07,685.753,685.753,658.717,671.081,1640688
2002-06-10,684.208,684.208,675.707,677.253,846891
2002-06-11,683.425,691.143,681.126,689.607,1263862
2002-06-12,695.006,700.416,689.607,699.653,3383679
2002-06-13,695.006,695.779,672.597,672.597,1684719
2002-06-14,672.597,672.597,647.135,656.398,4615169
2002-06-17,656.398,656.398,627.806,631.7,2132769
2002-06-18,651.772,652.544,637.872,647.918,1878958
2002-06-19,624.745,630.144,606.972,617.79,3031454
2002-06-20,610.072,620.871,602.335,613.936,2259672
2002-06-21,602.335,602.335,576.864,580.727,2519954
2002-06-24,579.182,606.199,565.272,606.199,1430910
2002-06-25,608.517,627.806,598.471,616.254,2295930
2002-06-26,598.471,606.199,580.727,584.581,1522850
2002-06-27,605.426,605.426,586.919,593.845,1068325
2002-06-28,590.754,605.426,590.754,598.471,1976080
2002-07-01,590.754,594.608,579.182,583.046,2874766
2002-07-02,583.818,589.991,575.318,589.218,1204297
2002-07-03,585.344,612.371,582.263,603.89,1597957
2002-07-04,611.598,616.254,605.426,606.199,1827159
2002-07-05,602.335,615.462,602.335,610.845,1700256
2002-07-08,626.29,626.29,610.072,611.598,1366164
2002-07-09,619.336,623.972,607.744,623.199,972499
2002-07-10,621.664,623.199,594.608,598.471,1850473
2002-07-11,583.046,583.046,571.464,575.318,2197512
2002-07-12,575.318,581.5,566.045,569.136,3113039
2002-07-15,569.136,569.919,554.464,554.464,1183576
2002-07-16,555.236,568.354,552.145,553.701,1136957
2002-07-17,553.701,566.818,549.837,564.5,1372636
2002-07-18,572.227,577.636,568.354,569.919,1915216
2002-07-19,569.919,569.919,565.272,566.045,1294939
2002-07-22,550.59,572.227,548.282,560.646,739411
2002-07-23,554.464,560.646,549.837,556.019,1067031
2002-07-24,552.938,557.545,548.282,548.282,1261271
2002-07-25,555.236,558.337,541.337,541.337,1506016
2002-07-26,536.71,536.71,521.265,529.745,1338968
2002-07-29,545.2,552.938,536.71,540.564,1287171
2002-07-30,548.282,559.873,548.282,558.337,806747
2002-07-31,562.944,562.944,549.074,559.12,1222424
2002-08-01,559.873,559.873,528.21,533.599,893508
2002-08-02,525.128,532.083,517.391,519.709,1915216
2002-08-05,519.709,540.564,519.709,533.599,776965
2002-08-06,523.573,524.346,511.972,513.537,921997
2002-08-07,532.836,544.418,521.265,539.801,1543570
2002-08-08,555.236,571.464,552.145,559.12,3904246
2002-08-09,582.263,583.046,568.354,578.399,2251903
2002-08-12,562.944,566.818,542.1,548.282,1226308
2002-08-13,545.2,563.727,545.2,546.736,748475
2002-08-14,552.145,555.236,548.282,552.145,870200
2002-08-15,567.581,578.399,565.272,568.354,1388176
2002-08-16,564.5,568.354,556.019,562.944,1004872
2002-08-19,559.873,568.354,538.255,549.837,888329
2002-08-20,552.145,559.873,546.736,549.837,1122713
2002-08-21,534.382,556.782,534.382,537.463,1160267
2002-08-22,545.2,568.354,541.337,566.045,2979658
2002-08-23,579.182,583.046,567.581,567.581,1809031
2002-08-26,552.938,584.581,552.938,584.581,1512490
2002-08-27,592.319,600.017,586.919,589.218,5125374
2002-08-28,590.754,597.728,569.919,577.636,2940808
2002-08-29,573.773,579.182,564.5,569.919,1978670
2002-08-30,577.636,583.046,569.919,571.464,1375224
2002-09-02,579.182,579.955,574.536,576.864,1257387
2002-09-03,570.682,574.536,558.337,558.337,1452923
2002-09-04,550.59,566.045,549.074,556.019,1196526
2002-09-05,562.201,572.227,556.782,569.136,2794483
2002-09-06,545.973,571.464,545.973,570.682,1954066
2002-09-09,585.344,595.39,581.5,590.754,1796081
2002-09-10,583.046,592.319,577.636,583.046,1995501
2002-09-11,589.218,597.728,583.818,596.926,1504720
2002-09-12,591.526,610.072,589.991,609.29,1780541
2002-09-13,593.845,606.972,593.845,601.572,4490855
2002-09-17,617.008,631.7,613.936,621.664,2361972
2002-09-18,613.936,622.407,603.127,617.79,1815505
2002-09-19,622.407,647.135,622.407,636.317,4085537
2002-09-20,637.099,644.817,622.407,630.907,1503427
2002-09-24,618.563,624.745,590.754,614.709,2255788
2002-09-25,603.89,625.508,583.046,587.672,2617074
2002-09-26,601.572,605.426,592.319,594.608,2535493
2002-09-27,617.79,627.063,613.163,623.972,2104278
2002-09-30,617.79,624.745,611.598,612.371,896099
2002-10-01,613.936,613.936,601.572,612.371,1599252
2002-10-02,625.508,625.508,600.017,603.89,2632614
2002-10-03,611.598,623.972,602.335,617.008,1748170
2002-10-04,620.871,628.589,610.845,626.29,1704142
2002-10-07,613.936,616.254,588.445,591.526,2200104
2002-10-08,583.818,589.218,576.091,584.581,2920093
2002-10-09,585.344,606.199,580.727,590.754,1816802
2002-10-10,598.471,602.335,587.672,592.319,1640688
2002-10-11,600.017,618.563,600.017,613.163,1793494
2002-10-15,620.871,637.872,613.936,630.907,2469451
2002-10-16,631.7,637.872,617.79,626.29,1961836
2002-10-17,617.79,641.716,617.008,626.29,2777646
2002-10-18,640.963,646.352,635.554,640.963,3163540
2002-10-21,640.963,640.963,632.472,636.317,1329906
2002-10-22,630.907,630.907,617.79,622.407,1213357
2002-10-23,606.972,630.907,598.471,627.806,1692487
2002-10-24,627.063,629.372,617.79,622.407,1341559
2002-10-25,627.063,635.554,621.664,627.063,1360979
2002-10-28,634.791,634.791,617.79,633.216,968614
2002-10-29,625.508,632.472,621.664,627.063,1108469
2002-10-30,626.29,646.352,622.407,636.317,2035647
2002-10-31,644.054,644.817,633.216,642.508,2018812
2002-11-01,648.681,657.944,644.817,650.216,3994892
2002-11-05,658.717,684.208,658.717,683.425,3210158
2002-11-06,676.48,678.798,664.889,668.752,2080969
2002-11-07,664.126,664.126,654.109,659.489,1569469
2002-11-08,644.054,661.025,641.716,661.025,2429309
2002-11-11,653.317,653.317,644.817,649.453,1464577
2002-11-12,633.998,644.817,621.664,627.063,3676336
2002-11-13,627.806,648.681,627.806,631.7,3419937
2002-11-14,631.7,643.271,625.508,625.508,2144421
2002-11-15,640.963,656.398,636.317,651.009,2018812
2002-11-18,654.109,666.434,649.453,652.544,2091327
2002-11-19,652.544,659.489,641.716,659.489,1414073
2002-11-20,660.262,675.707,654.109,675.707,2969298
2002-11-21,679.571,684.208,672.597,678.798,2317944
2002-11-22,684.98,687.299,677.253,682.672,2389166
2002-11-25,674.944,689.607,668.752,688.834,2468157
2002-11-26,673.379,682.672,667.197,674.162,1911332
2002-11-27,666.434,679.571,666.434,679.571,1511193
2002-11-28,682.672,691.925,681.879,689.607,2000684
2002-11-29,691.143,695.006,682.672,682.672,1976080
2002-12-02,675.707,688.834,675.707,680.344,1338968
2002-12-03,676.48,693.471,675.707,682.672,1487887
2002-12-04,690.36,693.471,677.253,678.798,2209166
2002-12-05,676.48,688.071,674.944,677.253,1437385
2002-12-06,674.944,681.126,671.081,681.126,1320838
2002-12-09,673.379,675.707,664.126,664.889,1307889
2002-12-10,664.889,678.798,655.626,671.081,2320532
2002-12-11,663.343,667.197,651.009,652.544,2158666
2002-12-12,644.817,652.544,642.508,647.135,1556520
2002-12-13,662.58,662.58,643.271,644.817,3249005
2002-12-16,640.963,648.681,630.144,630.907,1790901
2002-12-17,635.554,640.19,631.7,633.998,1215949
2002-12-18,630.144,630.907,613.936,622.407,1235372
2002-12-19,622.407,640.963,620.118,637.099,1745580
2002-12-20,634.791,644.817,634.791,640.963,2112048
2002-12-24,648.681,653.317,640.963,648.681,2365858
2002-12-25,648.681,648.681,630.144,642.508,1583710
2002-12-26,644.817,658.717,643.271,658.717,1495656
2002-12-27,660.262,669.515,649.453,669.515,1131777
2002-12-30,649.453,664.889,649.453,664.889,507618
2003-01-06,665.671,672.597,661.808,672.597,406609
2003-01-07,673.379,698.87,660.262,667.197,5976149
2003-01-08,651.772,678.026,646.352,654.853,9916653
2003-01-09,654.853,667.99,647.918,659.489,3627127
2003-01-10,674.944,678.026,655.626,655.626,5192713
2003-01-14,648.681,671.081,642.508,664.889,3419937
2003-01-15,672.597,675.707,664.126,673.379,3175194
2003-01-16,671.081,675.707,659.489,675.707,4512868
2003-01-17,660.262,666.434,649.453,662.58,3372027
2003-01-20,640.19,647.918,631.7,639.398,2633909
2003-01-21,631.7,653.317,629.372,642.508,1921694
2003-01-22,646.352,658.717,645.59,655.626,3302100
2003-01-23,648.681,652.544,639.398,650.216,2872179
2003-01-24,652.544,652.544,630.144,634.791,1761118
2003-01-27,619.336,625.508,617.79,620.871,1512490
2003-01-28,619.336,632.472,619.336,630.907,1626443
2003-01-29,632.472,633.216,617.79,620.118,1622561
2003-01-30,627.806,633.998,625.508,627.806,1758530
2003-01-31,628.589,657.181,627.063,651.772,3340946
2003-02-03,644.054,673.379,644.054,667.99,3814896
2003-02-04,668.752,679.571,664.889,673.379,3522239
2003-02-05,673.379,686.526,668.752,681.879,3677630
2003-02-06,681.879,708.926,679.571,704.27,7274975
2003-02-07,705.825,730.533,705.825,718.189,10204132
2003-02-10,710.471,719.725,706.588,717.397,4924658
2003-02-12,725.124,753.706,724.351,744.443,11912158
2003-02-13,736.725,740.569,708.153,718.962,4290136
2003-02-14,722.033,744.443,718.962,742.888,4189132
2003-02-17,739.024,746.742,732.089,735.943,1985143
2003-02-18,733.605,737.478,730.533,733.605,2684412
2003-02-19,734.387,744.443,733.605,741.332,1644573
2003-02-20,741.332,752.933,741.332,751.388,4190430
2003-02-21,752.933,755.242,730.533,735.943,3435477
2003-02-24,736.725,745.979,730.533,740.569,1540979
2003-02-25,720.488,724.351,708.153,713.552,2157369
2003-02-26,713.552,722.806,711.997,715.871,1665292
2003-02-27,716.634,727.452,716.634,723.588,1724860
2003-02-28,737.478,748.307,732.089,732.861,1897088
2003-03-03,741.332,758.333,741.332,758.333,1753350
2003-03-04,757.56,763.742,741.332,749.07,3018508
2003-03-05,735.943,753.706,735.17,750.615,2219528
2003-03-06,754.459,766.833,752.933,761.414,3382385
2003-03-07,759.869,765.278,752.151,752.151,2633909
2003-03-10,743.66,746.742,717.397,721.27,2690885
2003-03-11,707.361,732.861,692.688,695.006,3010736
2003-03-12,691.143,703.507,681.126,695.779,2684412
2003-03-13,693.471,698.87,688.071,694.234,3352600
2003-03-14,701.179,735.17,701.179,729.761,6150969
2003-03-17,729.761,729.761,715.871,718.189,1221128
2003-03-18,725.897,741.332,719.725,721.27,1920396
2003-03-19,722.033,725.897,711.224,720.488,1805145
2003-03-20,735.17,745.216,722.033,722.806,1799968
2003-03-24,738.251,757.56,738.251,753.706,2232476
2003-03-25,745.979,753.706,732.089,735.17,2356791
2003-03-26,729.761,740.569,729.761,740.569,1206881
2003-03-27,732.861,737.478,730.533,734.387,1706733
2003-03-28,734.387,744.443,729.761,730.533,2282977
2003-03-31,737.478,737.478,718.962,725.124,1855650
2003-04-01,725.897,737.478,719.725,728.998,1880253
2003-04-02,736.725,743.66,728.205,735.943,2140539
2003-04-03,743.66,745.979,735.17,742.888,2060250
2003-04-04,741.332,747.534,739.024,747.534,1945000
2003-04-07,749.862,763.742,749.862,763.742,2794483
2003-04-08,771.47,798.487,762.969,790.759,9486734
2003-04-09,795.396,807.76,779.96,787.688,4435171
2003-04-10,772.233,776.106,755.242,760.661,2488876
2003-04-11,760.661,760.661,745.979,757.56,2567870
2003-04-14,761.414,778.415,753.706,766.07,3419937
2003-04-15,772.233,783.051,760.661,774.551,2495350
2003-04-16,776.106,795.396,766.07,791.532,2074494
2003-04-17,787.688,787.688,766.833,769.142,2341252
2003-04-18,773.015,780.723,772.233,776.869,1597957
2003-04-21,779.96,801.578,775.333,799.259,1750760
2003-04-22,799.259,800.805,775.333,784.597,1237963
2003-04-23,786.132,800.052,783.834,794.623,1394650
2003-04-24,796.961,807.76,796.159,798.487,1803852
2003-04-25,798.487,798.487,777.642,789.996,1592776
2003-04-28,803.123,847.913,803.123,829.377,4595744
2003-04-30,841.741,849.459,827.841,842.504,5726226
2003-05-01,842.504,854.878,835.559,853.313,1564288
2003-05-02,850.222,860.268,847.141,858.712,1500835
2003-05-06,862.586,905.85,861.06,891.168,2921386
2003-05-07,899.668,902.749,877.268,885.749,1777954
2003-05-08,854.878,860.268,826.296,834.796,2387871
2003-05-09,840.959,840.959,809.305,834.023,3588281
2003-05-12,837.877,844.059,826.296,840.205,1354508
2003-05-13,840.205,844.842,808.532,817.023,1881550
2003-05-14,817.023,825.504,810.851,822.422,1052785
2003-05-15,818.568,834.023,803.896,825.504,1607020
2003-05-16,834.023,836.332,796.159,803.896,2310175
2003-05-19,803.123,820.094,777.642,817.805,1946294
2003-05-20,803.123,814.714,794.623,814.714,949191
2003-05-21,810.851,820.896,800.805,808.532,1196526
2003-05-22,808.532,813.942,799.259,809.305,1792196
2003-05-23,814.714,834.796,805.451,829.377,1978670
2003-05-26,830.14,838.65,820.896,832.488,1954066
2003-05-27,832.488,832.488,805.451,817.805,1402421
2003-05-28,833.231,833.231,819.331,820.896,2718081
2003-05-29,827.841,840.205,826.296,837.877,1755940
2003-05-30,841.741,847.141,837.877,847.141,2551033
2003-06-02,849.459,849.459,830.14,834.796,1895793
2003-06-03,835.559,841.741,819.331,840.959,1945000
2003-06-04,845.595,849.459,831.705,832.488,2143127
2003-06-05,839.423,841.741,826.296,832.488,2292046
2003-06-06,823.978,827.078,804.669,821.669,3065122
2003-06-09,812.396,819.331,807.76,812.396,1833635
2003-06-10,818.568,832.488,813.169,827.078,2088739
2003-06-11,833.231,840.959,827.841,840.205,2048595
2003-06-12,842.504,852.54,839.423,844.842,2921386
2003-06-13,844.842,855.631,834.023,840.205,4844375
2003-06-16,846.368,846.368,838.65,841.741,1173215
2003-06-17,857.167,876.486,849.459,876.486,3294328
2003-06-18,918.175,918.175,890.366,895.022,5601914
2003-06-19,903.503,920.503,895.785,918.967,4283662
2003-06-20,920.503,941.348,918.967,939.822,4295318
2003-06-23,939.822,956.04,938.257,950.631,3829139
2003-06-24,949.848,949.848,924.347,933.64,2358086
2003-06-25,932.857,966.849,932.857,966.849,3034047
2003-06-26,982.284,1008.54,965.303,992.32,3866692
2003-06-27,1052.57,1088.87,1052.57,1078.05,6711676
2003-06-30,1067.25,1069.56,1055.65,1055.65,3733315
2003-07-01,1046.37,1084.98,1042.51,1071.87,4405385
2003-07-02,1072.65,1080.36,1051.77,1072.65,2428014
2003-07-03,1103.52,1103.52,1024.75,1055.65,6646928
2003-07-04,1019.36,1043.28,1017.81,1033.25,2507007
2003-07-07,1017.81,1061.84,1017.81,1042.51,2977067
2003-07-08,1043.28,1053.33,1028.63,1049.47,3289151
2003-07-09,1049.47,1049.47,1034.79,1042.51,2169026
2003-07-10,1042.51,1047.92,1028.63,1036.34,1682129
2003-07-11,1042.51,1054.09,1032.48,1038.67,4358771
2003-07-14,1039.44,1047.92,1020.91,1038.67,1197821
2003-07-15,1054.09,1064.14,1049.47,1054.87,2444846
2003-07-16,1070.32,1086.53,1059.51,1078.82,4505098
2003-07-17,1081.12,1089.63,1079.57,1081.12,4036328
2003-07-18,1081.9,1103.52,1081.9,1088.07,3825253
2003-07-22,1094.26,1094.26,1050.24,1068.77,1832340
2003-07-23,1084.23,1112.02,1068.77,1107.37,3375909
2003-07-24,1118.96,1147.54,1112.02,1134.42,3914605
2003-07-25,1149.86,1204.69,1135.18,1188.48,6913687
2003-07-28,1165.32,1185.38,1140.58,1150.63,2952466
2003-07-29,1146.76,1217.04,1141.36,1193.89,4251288
2003-07-30,1196.97,1216.26,1159.13,1173.8,2547148
2003-07-31,1159.13,1167.62,1126.71,1150.63,2473336
2003-08-01,1166.86,1176.88,1136.75,1154.49,2613189
2003-08-04,1147.54,1157.58,1122.85,1146.76,4913005
2003-08-05,1150.63,1172.25,1088.87,1102.75,3904246
2003-08-06,1102.75,1112.02,1083.47,1103.52,2838509
2003-08-07,1112.02,1133.65,1105.07,1119.75,3360371
2003-08-08,1123.62,1123.62,1063.36,1076.49,4448121
2003-08-11,1100.44,1108.92,1072.65,1096.57,3044406
2003-08-12,1108.14,1129.01,1096.57,1127.45,2534848
2003-08-13,1139.04,1145.25,1113.55,1124.35,1625796
2003-08-14,1108.92,1135.18,1096.57,1133.65,2247369
2003-08-15,1149.08,1154.49,1137.51,1149.08,2181975
2003-08-18,1154.49,1154.49,1139.04,1152.16,1392708
2003-08-19,1158.35,1191.56,1152.16,1184.62,2027231
2003-08-20,1184.62,1196.21,1173.8,1182.29,2282977
2003-08-21,1158.35,1179.97,1154.49,1172.25,2456503
2003-08-22,1195.42,1195.42,1159.13,1165.32,1418608
2003-08-25,1151.41,1162.98,1128.24,1154.49,1414724
2003-08-26,1096.57,1132.11,1096.57,1112.79,2864407
2003-08-27,1173.8,1194.64,1145.25,1158.35,4994588
2003-08-28,1187.72,1234.03,1170.71,1175.34,4754375
2003-08-29,1220.13,1234.81,1205.46,1234.81,4815238
2003-09-01,1257.97,1312.82,1244.07,1312.82,4482436
2003-09-02,1299.66,1318.98,1286.54,1295.03,2911673
2003-09-03,1285.77,1295.03,1228.64,1248.72,3287855
2003-09-04,1235.58,1235.58,1213.94,1219.36,2825559
2003-09-05,1199.29,1219.36,1181.52,1203.92,2637790
2003-09-08,1216.26,1248.72,1205.46,1244.07,2105573
2003-09-09,1267.25,1280.36,1262.62,1278.05,2319238
2003-09-10,1285.77,1303.54,1278.05,1297.36,3002319
2003-09-11,1296.6,1296.6,1249.47,1259.52,1962482
2003-09-12,1305.07,1312.82,1280.36,1312.03,6479235
2003-09-16,1312.82,1312.82,1278.82,1295.03,1362923
2003-09-17,1271.87,1279.6,1235.58,1241.75,5063218
2003-09-18,1222.46,1230.18,1199.29,1216.26,4736893
2003-09-19,1196.97,1204.69,1169.95,1173.8,4664376
2003-09-22,1088.87,1127.45,1073.41,1091.95,5351989
2003-09-24,1122.85,1154.49,1120.53,1135.18,4929836
2003-09-25,1123.62,1132.11,1101.98,1108.92,3396630
2003-09-26,1105.85,1152.94,1105.07,1142.92,2841100
2003-09-29,1152.94,1153.73,1139.04,1152.16,2205931
2003-09-30,1164.54,1166.08,1141.36,1141.36,3006851
2003-10-01,1125.93,1162.23,1116.64,1146.76,2940808
2003-10-02,1169.95,1198.51,1162.23,1191.56,3877699
2003-10-03,1214.74,1215.49,1190.01,1202.37,2832679
2003-10-06,1220.92,1222.46,1192.33,1196.97,2409236
2003-10-07,1188.48,1200.84,1183.84,1193.1,2251252
2003-10-08,1176.1,1193.1,1129.01,1142.13,2037590
2003-10-09,1127.45,1134.42,1092.72,1102.75,2532257
2003-10-10,1087.31,1117.45,1083.47,1117.45,4366540
2003-10-14,1155.25,1193.1,1126.71,1135.18,3155124
2003-10-15,1135.96,1135.96,1105.07,1105.07,2934984
2003-10-16,1134.42,1156.82,1120.53,1151.41,2216290
2003-10-17,1193.1,1197.73,1164.54,1194.64,3486626
2003-10-20,1148.32,1193.1,1135.18,1182.29,1957302
2003-10-21,1182.29,1189.24,1150.63,1177.66,1485298
2003-10-22,1195.42,1195.42,1159.91,1173.01,1180340
2003-10-23,1155.25,1166.08,1096.57,1110.47,1833635
2003-10-24,1104.31,1107.37,1055.65,1094.26,2498586
2003-10-27,1109.71,1139.84,1104.31,1130.55,1499541
2003-10-28,1119.75,1125.14,1074.17,1084.23,2040178
2003-10-29,1115.11,1135.18,1091.95,1102.75,2551679
2003-10-30,1119.75,1131.33,1098.91,1098.91,2942752
2003-10-31,1106.61,1123.62,1100.44,1115.88,2232476
2003-11-04,1158.35,1201.61,1158.35,1190.8,4947323
2003-11-05,1190.8,1190.8,1129.77,1166.08,3197855
2003-11-06,1166.86,1174.56,1139.84,1139.84,1780541
2003-11-07,1155.25,1165.32,1109.71,1120.53,1869247
2003-11-10,1097.36,1134.42,1085.76,1123.62,1766299
2003-11-11,1108.14,1115.88,1037.11,1046.37,2374273
2003-11-12,1042.51,1045.6,964.521,1025.53,4168414
2003-11-13,1048.68,1060.27,1023.98,1036.34,1935937
2003-11-14,1005.45,1006.23,952.166,962.212,7890071
2003-11-17,946.747,946.747,878.814,882.668,9098900
2003-11-18,898.103,950.631,886.541,943.666,4597039
2003-11-19,928.24,976.885,918.967,974.566,5598676
2003-11-20,1020.91,1042.51,1007.78,1040.98,6624269
2003-11-21,1042.51,1043.28,993.875,1005.45,3914605
2003-11-25,1016.26,1016.26,969.137,973.031,5680259
2003-11-26,980.739,1032.48,979.966,1007.78,3068360
2003-11-27,1014.72,1020.11,992.32,1011.62,2591825
2003-11-28,1011.62,1018.58,986.148,1000.82,1649754
2003-12-01,973.031,1037.89,970.703,1027.86,2555567
2003-12-02,1054.87,1069.56,1027.07,1060.27,2929802
2003-12-03,1044.84,1059.51,1031.71,1042.51,1634864
2003-12-04,1081.12,1104.31,1077.25,1091.16,3842737
2003-12-05,1084.23,1127.45,1081.9,1112.02,3792883
2003-12-08,1108.14,1108.14,1067.25,1084.23,5140264
2003-12-09,1081.12,1088.07,1055.65,1068,2848867
2003-12-10,1052.57,1054.09,1030.94,1034.79,4728475
2003-12-11,1036.34,1047.15,1035.56,1046.37,2736210
2003-12-12,1067.25,1080.36,1063.36,1074.97,5027609
2003-12-15,1096.57,1105.07,1092.72,1104.31,1213357
2003-12-16,1081.9,1106.61,1075.72,1091.95,1942408
2003-12-17,1081.12,1091.16,1055.65,1068,2156075
2003-12-18,1050.24,1061.06,1044.84,1045.6,2792540
2003-12-19,1076.49,1084.98,1063.36,1067.25,2147013
2003-12-22,1065.69,1081.9,1063.36,1071.87,2255138
2003-12-24,1065.69,1075.72,1058.73,1073.41,2126939
2003-12-25,1088.87,1090.39,1083.47,1089.63,1118827
2003-12-26,1074.17,1081.12,1064.92,1073.41,964083
2003-12-29,1092.72,1095.04,1077.25,1083.47,1025593
2003-12-30,1104.31,1118.2,1084.98,1112.79,767251
2004-01-05,1142.92,1152.94,1131.33,1142.92,1427671
2004-01-06,1158.35,1158.35,1129.01,1129.01,2081618
2004-01-07,1129.01,1146.76,1128.24,1140.58,2956351
2004-01-08,1125.14,1149.86,1125.14,1138.27,2010394
2004-01-09,1153.73,1157.58,1119.75,1152.94,2213052
2004-01-13,1154.49,1154.49,1108.92,1122.04,2501827
2004-01-14,1112.02,1157.58,1112.02,1146.76,2927211
2004-01-15,1147.54,1164.54,1128.24,1142.92,3828493
2004-01-16,1142.13,1150.63,1131.33,1142.13,3243180
2004-01-19,1166.08,1196.97,1159.91,1184.62,3216632
2004-01-20,1196.97,1203.92,1185.38,1196.97,1781189
2004-01-21,1159.91,1173.8,1142.13,1149.86,4475317
2004-01-22,1142.92,1173.01,1142.92,1142.92,2994549
2004-01-23,1112.02,1127.45,1108.92,1113.55,3410874
2004-01-26,1082.66,1124.35,1081.9,1122.85,2398877
2004-01-27,1139.04,1146.76,1116.64,1116.64,3334471
2004-01-28,1101.21,1115.88,1086.53,1102.75,2973833
2004-01-29,1100.44,1108.14,1088.87,1098.91,3982590
2004-01-30,1098.11,1100.44,1068,1100.44,3476914
2004-02-02,1101.21,1115.88,1081.9,1086.53,3419937
2004-02-03,1046.37,1049.47,1006.23,1035.56,5142855
2004-02-04,1006.23,1019.36,966.849,996.976,7583822
2004-02-05,1003.91,1021.66,1003.91,1021.66,2227298
2004-02-06,1034.03,1034.79,1011.62,1011.62,1792845
2004-02-09,1042.51,1049.47,1012.39,1023.22,2027874
2004-02-10,1023.98,1031.71,971.485,996.976,2909730
2004-02-12,1012.39,1035.56,977.657,982.284,4380784
2004-02-13,970.703,1016.26,969.93,994.628,4332871
2004-02-16,982.284,1003.91,968.384,969.137,2286865
2004-02-17,967.612,981.501,958.358,981.501,3114979
2004-02-18,1012.39,1015.49,981.501,988.456,3610294
2004-02-19,988.456,992.32,964.521,976.112,3054117
2004-02-20,965.303,975.329,937.513,949.075,4853437
2004-02-23,949.848,976.112,935.958,971.485,3091670
2004-02-24,972.228,973.031,945.221,948.293,1681480
2004-02-25,945.221,953.722,903.503,922.049,3327998
2004-02-26,926.695,961.439,924.347,944.449,4518695
2004-02-27,959.894,977.657,957.566,968.384,4125679
2004-03-01,988.456,1002.36,987.693,993.093,5653064
2004-03-02,999.275,1001.6,965.303,988.456,4591211
2004-03-03,1002.36,1038.67,998.512,1017.03,5034083
2004-03-04,1032.48,1037.89,1011.62,1019.36,4330281
2004-03-05,1053.33,1083.47,1051.77,1080.36,6869659
2004-03-08,1086.53,1096.57,1071.09,1075.72,3662092
2004-03-09,1076.49,1081.12,1069.56,1081.12,3201094
2004-03-10,1071.09,1071.09,1025.53,1065.69,4176830
2004-03-11,1027.07,1053.33,1017.03,1033.25,3577923
2004-03-12,1017.81,1027.07,1005.45,1018.58,6697433
2004-03-15,1034.03,1054.09,1010.09,1023.98,2046007
2004-03-16,1019.36,1054.09,1013.95,1039.44,2556861
2004-03-17,1050.24,1057.97,1042.51,1043.28,2171617
2004-03-18,1057.97,1065.69,1034.03,1044.84,1935289
2004-03-19,1073.41,1091.95,1062.6,1081.12,4108199
2004-03-22,1081.9,1088.87,1065.69,1075.72,2341900
2004-03-23,1065.69,1073.41,1051.02,1055.65,1891908
2004-03-24,1077.25,1119.75,1069.56,1095.04,3531948
2004-03-25,1095.81,1105.07,1080.36,1091.95,2314059
2004-03-26,1118.96,1164.54,1118.96,1142.13,4286901
2004-03-29,1129.01,1150.63,1126.71,1142.13,5441341
2004-03-30,1154.49,1177.66,1145.99,1155.25,2902611
2004-03-31,1158.35,1174.56,1129.77,1149.08,3124691
2004-04-01,1133.65,1142.92,1088.87,1093.48,3768923
2004-04-02,1124.35,1142.92,1104.31,1130.55,3304040
2004-04-05,1163.76,1196.97,1162.98,1196.97,3842737
2004-04-06,1219.36,1234.03,1213.94,1232.48,3456843
2004-04-07,1209.33,1210.86,1178.44,1188.48,2581463
2004-04-08,1167.62,1179.97,1162.98,1171.48,3680869
2004-04-09,1172.25,1174.56,1160.67,1169.95,2411178
2004-04-12,1185.38,1193.1,1173.01,1191.56,922646
2004-04-13,1198.51,1198.51,1151.41,1169.16,1924929
2004-04-14,1162.98,1181.52,1158.35,1179.2,1008757
2004-04-15,1177.66,1188.48,1135.18,1142.13,2810023
2004-04-16,1134.42,1166.08,1122.04,1146.76,2628080
2004-04-19,1162.23,1177.66,1146.76,1156.82,1676299
2004-04-20,1181.52,1212.41,1173.8,1202.37,2339310
2004-04-21,1220.13,1220.13,1188.48,1197.73,1250912
2004-04-22,1220.13,1240.97,1207.78,1233.27,2589234
2004-04-23,1247.15,1269.56,1236.35,1268.78,2534848
2004-04-26,1254.88,1261.84,1236.35,1243.3,1832340
2004-04-27,1251.02,1251.02,1210.86,1210.86,1661407
2004-04-28,1230.18,1230.18,1192.33,1200.84,1773420
2004-04-30,1183.07,1185.38,1166.86,1179.97,1530621
2004-05-06,1203.12,1203.12,1169.16,1179.2,1646520
2004-05-07,1162.23,1171.48,1152.94,1157.58,2565276
2004-05-10,1169.95,1169.95,1135.18,1157.58,3710002
2004-05-11,1126.71,1127.45,1102.75,1108.92,3921080
2004-05-12,1114.34,1133.65,1105.85,1132.87,1590835
2004-05-13,1135.18,1135.18,1095.81,1095.81,1365514
2004-05-14,1084.98,1124.35,1084.98,1098.91,2287512
2004-05-17,1088.87,1093.48,1052.57,1057.97,2345138
2004-05-18,1050.24,1069.56,1047.15,1057.17,3547489
2004-05-19,1103.52,1114.34,1082.66,1094.26,2895486
2004-05-20,1109.71,1109.71,1061.84,1078.82,1817448
2004-05-21,1065.69,1096.57,1065.69,1092.72,1180340
2004-05-24,1081.12,1081.12,1065.69,1069.56,2205283
2004-05-25,1084.98,1087.31,1054.09,1071.09,2484991
2004-05-26,1101.98,1135.96,1095.81,1118.2,2864407
2004-05-27,1133.65,1139.04,1123.62,1127.45,2303054
2004-05-28,1142.92,1154.49,1139.04,1154.49,2630024
2004-05-31,1154.49,1154.49,1140.58,1148.32,1887375
2004-06-01,1142.92,1150.63,1130.55,1137.51,1761118
2004-06-02,1126.71,1137.51,1121.29,1134.42,1716445
2004-06-03,1128.24,1137.51,1090.39,1104.31,3181021
2004-06-04,1105.07,1116.64,1089.63,1099.66,2164492
2004-06-07,1145.99,1173.01,1139.84,1154.49,3164188
2004-06-08,1166.08,1166.08,1133.65,1146.76,1712559
2004-06-09,1154.49,1154.49,1115.11,1122.04,2396284
2004-06-10,1106.61,1139.04,1100.44,1119.75,2699302
2004-06-11,1121.29,1135.18,1097.36,1108.14,5403786
2004-06-14,1096.57,1098.91,1081.12,1085.76,3300155
2004-06-15,1088.87,1111.25,1084.98,1105.07,4044749
2004-06-16,1112.02,1130.55,1101.21,1123.62,2523841
2004-06-17,1130.55,1133.65,1108.92,1113.55,1781837
2004-06-18,1129.01,1129.01,1092.72,1096.57,2214349
2004-06-21,1126.71,1150.63,1125.14,1131.33,3175194
2004-06-22,1142.13,1145.99,1129.77,1142.92,1973490
2004-06-23,1149.08,1152.16,1133.65,1141.36,1703494
2004-06-24,1150.63,1152.16,1131.33,1142.92,1780541
2004-06-25,1135.96,1142.92,1129.77,1140.58,1899679
2004-06-28,1147.54,1158.35,1143.68,1154.49,1495656
2004-06-29,1139.04,1164.54,1139.04,1160.67,1392708
2004-06-30,1158.35,1172.25,1140.58,1162.98,1482707
2004-07-01,1181.52,1201.61,1172.25,1190.8,2132118
2004-07-02,1190.8,1190.8,1170.71,1184.62,1269042
2004-07-05,1161.44,1176.88,1149.08,1160.67,1195875
2004-07-06,1176.88,1210.1,1159.91,1185.38,2334778
2004-07-07,1162.23,1172.25,1156.04,1163.76,1866009
2004-07-08,1173.01,1179.2,1156.82,1161.44,1504720
2004-07-09,1143.68,1165.32,1143.68,1158.35,1670474
2004-07-12,1173.01,1181.52,1158.35,1172.25,990629
2004-07-13,1162.98,1178.44,1160.67,1173.8,940774
2004-07-14,1187.72,1192.33,1157.58,1169.95,1488535
2004-07-15,1176.88,1183.07,1162.98,1179.2,1125951
2004-07-16,1159.13,1171.48,1149.86,1163.76,1656877
2004-07-20,1139.04,1140.58,1111.25,1118.2,3447129
2004-07-21,1133.65,1149.86,1125.93,1131.33,3306631
2004-07-22,1125.93,1125.93,1101.98,1105.85,2202694
2004-07-23,1105.07,1108.14,1092.72,1092.72,1565583
2004-07-26,1096.57,1110.47,1096.57,1107.37,2346433
2004-07-27,1100.44,1104.31,1084.23,1086.53,2118523
2004-07-28,1109.71,1131.33,1105.07,1119.75,1968311
2004-07-29,1107.37,1117.45,1096.57,1112.79,1942408
2004-07-30,1131.33,1140.58,1114.34,1125.14,2192981
2004-08-02,1125.14,1132.87,1101.98,1102.75,1771481
2004-08-03,1105.07,1112.02,1092.72,1104.31,1527382
2004-08-04,1089.63,1095.81,1074.17,1088.87,2823617
2004-08-05,1073.41,1076.49,1064.14,1066.46,5164223
2004-08-06,1040.2,1051.77,1036.34,1047.15,2888364
2004-08-09,1019.36,1037.11,1007,1034.79,2312764
2004-08-10,1035.56,1045.6,1028.63,1034.79,1642631
2004-08-11,1050.24,1061.06,1038.67,1047.15,1415369
2004-08-12,1047.92,1057.17,1024.75,1034.79,1032713
2004-08-13,1020.91,1023.22,990.002,1003.91,3984534
2004-08-16,996.164,996.164,969.137,993.875,2817789
2004-08-17,1009.3,1019.36,1004.7,1010.09,2017516
2004-08-18,1003.91,1011.62,993.093,1005.45,1698316
2004-08-19,1020.91,1032.48,1011.62,1025.53,2353555
2004-08-20,1007,1040.98,1003.91,1030.16,1458101
2004-08-23,1061.06,1064.14,1046.37,1052.57,1443860
2004-08-24,1059.51,1061.06,1043.28,1055.65,1282637
2004-08-25,1073.41,1096.57,1066.46,1090.39,2726497
2004-08-26,1121.29,1130.55,1084.23,1092.72,2630024
2004-08-27,1108.14,1108.14,1078.05,1088.87,1440620
2004-08-30,1095.04,1108.14,1088.87,1101.21,948543
2004-08-31,1111.25,1115.11,1088.07,1094.26,1689897
2004-09-01,1101.98,1115.11,1089.63,1092.72,1592128
2004-09-02,1093.48,1103.52,1084.98,1092.72,1280696
2004-09-03,1092.72,1099.66,1079.57,1079.57,910990
2004-09-06,1080.36,1106.61,1080.36,1100.44,1531267
2004-09-07,1104.31,1118.2,1104.31,1112.79,2191685
2004-09-08,1119.75,1126.71,1113.55,1118.96,1123361
2004-09-09,1119.75,1119.75,1091.16,1104.31,1467816
2004-09-10,1073.41,1088.87,1070.32,1086.53,6588010
2004-09-13,1092.72,1136.75,1087.31,1133.65,3224404
2004-09-14,1137.51,1149.86,1135.96,1148.32,2668875
2004-09-15,1139.84,1139.84,1109.71,1110.47,1287171
2004-09-16,1099.66,1110.47,1096.57,1102.75,1120770
2004-09-17,1104.31,1118.96,1102.75,1112.79,2543911
2004-09-21,1116.64,1128.24,1108.14,1122.04,1877016
2004-09-22,1137.51,1137.51,1099.66,1105.07,1770183
2004-09-24,1105.07,1122.04,1103.52,1108.92,2125646
2004-09-27,1135.18,1138.27,1107.37,1125.14,1789608
2004-09-28,1125.93,1134.42,1112.79,1118.2,1860831
2004-09-29,1139.04,1149.08,1134.42,1142.92,2707722
2004-09-30,1158.35,1183.84,1149.86,1163.76,2772468
2004-10-01,1158.35,1163.76,1148.32,1153.73,1703494
2004-10-04,1164.54,1204.69,1164.54,1192.33,3209510
2004-10-05,1192.33,1192.33,1166.08,1173.8,1779245
2004-10-06,1173.8,1190.8,1171.48,1183.07,2720024
2004-10-07,1196.21,1199.29,1183.07,1197.73,1449686
2004-10-08,1198.51,1209.33,1183.07,1200.05,2325714
2004-10-12,1183.07,1196.97,1160.67,1162.98,2282331
2004-10-13,1156.04,1187.72,1156.04,1181.52,1643278
2004-10-14,1163.76,1167.62,1154.49,1158.35,2114637
2004-10-15,1143.68,1162.98,1143.68,1155.25,1564934
2004-10-18,1154.49,1161.44,1141.36,1145.25,1959893
2004-10-19,1138.27,1164.54,1138.27,1157.58,2052483
2004-10-20,1142.13,1156.04,1137.51,1149.86,2532901
2004-10-21,1139.84,1145.25,1114.34,1122.85,3915900
2004-10-22,1138.27,1142.92,1135.18,1135.18,1467816
2004-10-25,1088.87,1102.75,1078.82,1093.48,2763402
2004-10-26,1088.87,1092.72,1077.25,1084.23,2256433
2004-10-27,1099.66,1110.47,1092.72,1105.85,1392708
2004-10-28,1123.62,1135.18,1117.45,1131.33,1518318
2004-10-29,1109.71,1109.71,1075.72,1091.95,3491160
2004-11-01,1066.46,1073.41,1054.09,1071.87,3518353
2004-11-02,1085.76,1085.76,1066.46,1081.12,2471394
2004-11-04,1070.32,1073.41,1050.24,1053.33,4368481
2004-11-05,1051.02,1068.77,1034.79,1040.2,3913308
2004-11-08,1045.6,1052.57,1033.25,1044.84,2541321
2004-11-09,1040.98,1046.37,1037.89,1038.67,1879607
2004-11-10,1039.44,1042.51,1020.11,1023.98,2152842
2004-11-11,1008.54,1015.49,997.719,1003.91,4463661
2004-11-12,1003.91,1085.76,1000.05,1071.87,9381198
2004-11-15,1081.12,1095.81,1056.43,1063.36,7096273
2004-11-16,1078.82,1092.72,1067.25,1067.25,4519340
2004-11-17,1071.87,1081.9,1071.87,1073.41,3640078
2004-11-18,1069.56,1077.25,1058.73,1063.36,3104620
2004-11-19,1069.56,1075.72,1064.92,1065.69,3166130
2004-11-22,1058.73,1062.6,1040.2,1051.02,2233126
2004-11-24,1044.06,1044.84,1007.78,1012.39,5771550
2004-11-25,1013.95,1023.98,1011.62,1018.58,3984534
2004-11-26,1023.22,1025.53,1011.62,1013.17,2378807
2004-11-29,1018.58,1034.03,1015.49,1022.45,1832988
2004-11-30,1011.62,1020.91,1007.78,1020.91,1475583
2004-12-01,1007.78,1013.17,985.355,1000.05,2725203
2004-12-02,1014.72,1021.66,1003.91,1018.58,2172910
2004-12-03,1038.67,1042.51,1017.81,1024.75,2266795
2004-12-06,1009.3,1014.72,990.002,993.093,3463965
2004-12-07,1003.91,1007,983.83,990.002,2214995
2004-12-08,990.774,990.774,973.031,984.592,2456503
2004-12-09,984.592,990.774,966.849,969.93,2742037
2004-12-10,923.594,965.303,920.503,961.439,11006995
2004-12-13,976.885,977.657,953.722,956.803,1678240
2004-12-14,987.693,999.275,981.501,987.693,4334164
2004-12-15,1003.91,1017.03,1002.36,1011.62,5209547
2004-12-16,1027.07,1033.25,1020.11,1020.11,7054835
2004-12-17,1023.98,1039.44,1018.58,1031.71,3452957
2004-12-20,1032.48,1032.48,1014.72,1022.45,1787017
2004-12-21,1037.89,1042.51,1020.11,1029.39,2297222
2004-12-22,1030.16,1036.34,1017.03,1035.56,2619017
2004-12-24,1042.51,1047.92,1037.89,1043.28,2171617
2004-12-27,1058.73,1061.06,1039.44,1040.2,1884139
2004-12-28,1047.92,1055.65,1040.98,1050.24,642290
2004-12-29,1043.28,1052.57,1035.56,1035.56,1217891
2004-12-30,1055.65,1055.65,1046.37,1050.24,593081
2005-01-04,1036.34,1050.24,1035.56,1046.37,703152
2005-01-05,1047.15,1047.15,1029.39,1030.16,2275858
2005-01-06,1030.94,1047.92,1030.94,1047.92,2683766
2005-01-07,1054.09,1060.27,1051.02,1054.09,2176147
2005-01-11,1068.77,1075.72,1064.92,1073.41,2647505
2005-01-12,1068.77,1073.41,1066.46,1071.09,1793494
2005-01-13,1065.69,1076.49,1055.65,1068.77,2244132
2005-01-14,1079.57,1084.98,1068.77,1072.65,4025971
2005-01-17,1081.9,1084.23,1074.17,1075.72,1303359
2005-01-18,1075.72,1078.82,1061.06,1063.36,1576590
2005-01-19,1075.72,1077.25,1065.69,1071.87,1557167
2005-01-20,1056.43,1059.51,1040.2,1046.37,2571105
2005-01-21,1044.06,1050.24,1033.25,1033.25,1252855
2005-01-24,1038.67,1057.97,1034.79,1046.37,1014586
2005-01-25,1057.17,1057.17,1033.25,1037.11,2732324
2005-01-26,1052.57,1060.27,1046.37,1055.65,1154439
2005-01-27,1045.6,1051.77,1038.67,1041.75,2008453
2005-01-28,1030.94,1040.98,1017.03,1020.91,2668226
2005-01-31,1011.62,1018.58,1001.6,1003.91,5296307
2005-02-01,1019.36,1020.91,1003.12,1010.09,3552670
2005-02-02,1022.45,1024.75,1013.17,1017.03,1788960
2005-02-03,1003.91,1007.78,996.164,999.275,3683458
2005-02-04,983.83,990.774,966.849,973.031,5087820
2005-02-07,973.031,975.329,964.521,973.031,4769913
2005-02-08,969.93,971.485,947.54,949.848,5288539
2005-02-09,949.848,959.894,937.513,952.939,6279166
2005-02-10,943.666,954.475,937.513,949.848,7847342
2005-02-14,966.066,968.384,954.475,960.657,4742073
2005-02-15,965.303,967.612,956.803,961.439,4571787
2005-02-16,945.994,949.848,938.257,941.348,4052515
2005-02-17,939.049,945.221,930.539,939.822,2692182
2005-02-18,937.513,974.566,935.166,965.303,9651193
2005-02-21,965.303,976.885,956.04,968.384,9164942
2005-02-22,957.566,961.439,939.822,943.666,7645329
2005-02-23,944.449,946.747,938.257,942.121,5377241
2005-02-24,947.54,947.54,938.257,941.348,4222802
2005-02-25,945.994,962.212,943.666,959.894,3987770
2005-02-28,960.657,964.521,951.374,957.566,4546536
2005-03-01,956.803,962.975,956.04,961.439,3034047
2005-03-02,973.784,973.784,962.212,963.748,3822018
2005-03-03,973.784,974.566,967.612,973.784,3524829
2005-03-04,976.112,982.284,971.485,977.657,5261991
2005-03-07,988.456,992.32,983.057,990.774,5441986
2005-03-08,994.628,997.719,989.229,993.875,4910414
2005-03-09,996.164,1007,987.693,996.164,5126021
2005-03-10,980.739,983.83,959.894,961.439,5080053
2005-03-11,953.722,962.975,952.166,954.475,9258825
2005-03-14,957.566,964.521,949.075,952.166,2824265
2005-03-15,939.049,943.666,922.821,932.857,9798815
2005-03-16,924.347,932.085,913.558,924.347,6923399
2005-03-17,930.539,938.257,925.14,932.857,4856026
2005-03-18,901.967,919.711,891.168,907.376,10946130
2005-03-22,922.049,922.049,905.068,909.704,5271057
2005-03-23,906.594,907.376,890.366,902.749,4542651
2005-03-24,895.785,895.785,867.222,872.632,6270102
2005-03-25,878.031,878.031,867.222,873.395,4087480
2005-03-28,854.095,874.95,847.913,864.894,7519720
2005-03-29,850.222,858.712,834.023,837.105,7061959
2005-03-30,821.669,826.296,814.714,825.504,9579324
2005-03-31,814.714,837.105,814.714,837.105,9062642
2005-04-01,830.14,841.741,822.422,841.741,9252998
2005-04-04,841.741,850.995,835.559,845.595,4961565
2005-04-05,852.54,867.222,850.995,858.712,9432347
2005-04-06,863.349,870.323,861.803,864.894,7030232
2005-04-07,864.894,874.95,864.894,874.167,7727560
2005-04-08,888.077,888.859,866.45,870.323,5265229
2005-04-11,865.696,867.222,854.878,859.495,4163882
2005-04-12,864.894,864.894,851.767,858.712,3150591
2005-04-13,864.141,867.985,854.878,858.712,3243180
2005-04-14,851.767,859.495,841.741,845.595,2996493
2005-04-15,837.877,837.877,818.568,826.296,3276200
2005-04-18,815.487,817.023,796.961,808.532,4848257
2005-04-19,807.76,817.805,806.204,806.987,4159347
2005-04-20,808.532,814.714,801.578,805.451,2868295
2005-04-21,783.051,810.851,780.723,800.052,4142515
2005-04-22,811.614,814.714,798.487,802.35,3848564
2005-04-25,800.805,800.805,783.834,787.688,3436771
2005-04-26,791.532,794.623,787.688,791.532,2712252
2005-04-27,785.36,791.532,776.869,777.642,2325066
2005-04-28,775.333,781.506,768.359,781.506,2846928
2005-05-02,781.506,793.097,774.551,787.688,2898723
2005-05-06,803.896,803.896,792.305,803.896,3605762
2005-05-09,804.669,809.305,796.159,802.35,4111435
2005-05-10,798.487,801.578,789.996,794.623,1967663
2005-05-11,794.623,797.714,787.688,793.097,1991619
2005-05-12,793.097,799.259,785.36,788.451,2312115
2005-05-13,773.015,777.642,762.969,769.934,6615852
2005-05-16,757.56,758.333,735.943,738.251,7840864
2005-05-17,752.151,758.333,740.569,746.742,7574754
2005-05-18,747.534,750.615,741.332,746.742,2711603
2005-05-19,754.459,769.142,751.388,767.596,2795776
2005-05-20,769.934,769.934,749.862,752.933,3204978
2005-05-23,749.07,749.862,742.134,747.534,3053468
2005-05-24,749.862,752.151,734.387,739.797,4549774
2005-05-25,732.861,732.861,715.871,729.761,8031221
2005-05-26,729.761,730.533,719.725,726.679,1989027
2005-05-27,734.387,745.216,734.387,744.443,3171958
2005-05-30,742.134,752.933,742.134,752.933,4371719
2005-05-31,753.706,756.015,745.979,752.933,3536482
2005-06-01,745.216,745.216,737.478,740.569,2472687
2005-06-02,741.332,754.459,741.332,745.979,2540027
2005-06-03,746.742,746.742,736.725,741.332,2957644
2005-06-06,735.943,735.943,722.033,729.761,2566570
2005-06-07,726.679,731.306,718.962,720.488,1965720
2005-06-08,718.189,721.27,712.76,712.76,3519647
2005-06-09,725.897,739.024,718.962,728.998,5195949
2005-06-10,759.869,766.07,755.242,762.197,12516249
2005-06-13,766.833,773.015,762.197,762.969,4031149
2005-06-14,769.934,788.451,765.278,785.36,7119584
2005-06-15,800.805,823.195,796.961,806.204,9809823
2005-06-16,795.396,813.942,792.305,797.714,5904930
2005-06-17,818.568,823.978,801.578,808.532,3900360
2005-06-20,818.568,823.978,811.614,823.978,4043455
2005-06-21,822.422,823.978,815.487,823.978,3660795
2005-06-22,812.396,817.805,807.76,808.532,4826891
2005-06-23,810.851,818.568,809.305,817.023,2626788
2005-06-24,794.623,805.451,791.532,791.532,5014009
2005-06-27,787.688,789.996,775.333,779.187,3433537
2005-06-28,786.132,803.123,779.96,802.35,3342242
2005-06-29,817.805,821.669,798.487,800.805,4071941
2005-06-30,795.396,813.942,789.996,800.052,3731372
2005-07-01,788.451,809.305,788.451,799.259,2159961
2005-07-04,810.851,812.396,798.487,801.578,2034351
2005-07-05,795.396,796.961,781.506,783.834,2802251
2005-07-06,797.714,806.204,794.623,795.396,2816494
2005-07-07,803.123,803.123,791.532,793.86,1467816
2005-07-08,795.396,801.578,785.36,787.688,3680221
2005-07-11,795.396,800.052,793.097,793.097,1821981
2005-07-12,795.396,800.805,795.396,798.487,1765004
2005-07-13,803.123,812.396,799.259,811.614,3014620
2005-07-14,820.896,837.105,815.487,836.332,4429344
2005-07-15,849.459,858.712,837.877,852.54,6567291
2005-07-19,847.913,850.222,839.423,850.222,3217928
2005-07-20,850.222,851.767,840.205,846.368,3203683
2005-07-21,847.141,849.459,842.504,842.504,2083559
2005-07-22,834.023,836.332,821.669,830.14,2650096
2005-07-25,845.595,847.141,828.595,830.14,1391413
2005-07-26,822.422,829.377,812.396,812.396,2567220
2005-07-27,815.487,827.841,815.487,817.805,2552976
2005-07-28,826.296,826.296,806.987,810.097,2817789
2005-07-29,810.851,813.169,793.097,793.86,5528100
2005-08-01,778.415,793.86,778.415,782.278,4499269
2005-08-02,785.36,787.688,771.47,772.233,3511879
2005-08-03,772.233,773.768,761.414,769.142,2952466
2005-08-04,822.422,845.595,796.961,820.094,10412619
2005-08-05,823.195,823.978,813.942,820.896,4384023
2005-08-08,822.422,838.65,812.396,838.65,5233504
2005-08-09,839.423,851.767,828.595,848.706,4227982
2005-08-10,847.913,856.404,841.741,849.459,3741732
2005-08-11,853.313,853.313,832.488,838.65,2991313
2005-08-12,841.741,850.222,835.559,844.059,2430602
2005-08-15,839.423,847.141,838.65,846.368,1539038
2005-08-16,847.141,847.141,840.959,842.504,2361972
2005-08-17,835.559,840.959,828.595,828.595,2971889
2005-08-18,823.195,827.841,807.76,809.305,4378841
2005-08-19,803.896,808.532,795.396,797.714,3545546
2005-08-22,803.123,846.368,802.35,838.65,4222154
2005-08-23,849.459,849.459,827.078,827.078,3462024
2005-08-24,828.595,837.105,827.078,827.841,2593119
2005-08-25,827.078,827.078,810.851,815.487,2977067
2005-08-26,827.078,829.377,821.669,824.741,1397239
2005-08-29,832.488,837.105,827.078,832.488,2982247
2005-08-30,826.296,827.078,820.094,823.978,2767287
2005-08-31,839.423,843.296,819.331,819.331,2630671
2005-09-01,830.14,832.488,817.023,822.422,3486626
2005-09-02,823.195,826.296,813.942,817.805,2142479
2005-09-05,818.568,826.296,808.532,824.741,2102335
2005-09-06,814.714,823.195,806.987,808.532,2404704
2005-09-07,818.568,818.568,805.451,807.76,2105573
2005-09-08,805.451,808.532,794.623,799.259,3056060
2005-09-09,801.578,829.377,790.759,820.896,8760275
2005-09-12,832.488,835.559,821.669,829.377,3875109
2005-09-13,827.078,827.078,813.169,814.714,2626788
2005-09-14,815.487,822.422,814.714,816.26,2831386
2005-09-15,822.422,851.767,818.568,850.995,5624574
2005-09-16,851.767,851.767,841.741,845.595,3504110
2005-09-20,830.14,844.842,830.14,844.059,2117227
2005-09-21,823.978,832.488,814.714,819.331,4508336
2005-09-22,803.123,817.023,797.714,797.714,6830163
2005-09-26,801.578,804.669,795.396,800.805,3713242
2005-09-27,812.396,813.169,770.697,770.697,9030916
2005-09-28,778.415,793.86,778.415,782.278,3648495
2005-09-29,797.714,797.714,780.723,788.451,4381431
2005-09-30,796.961,804.669,789.223,796.961,4384023
2005-10-03,797.714,801.578,787.688,790.759,2460387
2005-10-04,800.052,821.669,790.759,820.094,4941495
2005-10-05,825.504,825.504,804.669,818.568,5616157
2005-10-06,806.987,810.097,792.305,809.305,5535224
2005-10-07,809.305,809.305,787.688,790.759,3374615
2005-10-11,786.132,797.714,775.333,797.714,5735292
2005-10-12,787.688,788.451,773.015,774.551,7263967
2005-10-13,774.551,775.333,749.07,756.015,8109566
2005-10-14,759.869,759.869,745.216,749.07,7038650
2005-10-17,751.388,754.459,741.332,746.742,4437762
2005-10-18,754.459,760.661,749.862,755.242,4955089
2005-10-19,756.015,760.661,746.742,756.787,4646246
2005-10-20,764.515,769.142,752.933,756.787,3731372
2005-10-21,757.56,758.333,745.216,754.459,2739448
2005-10-24,755.242,756.015,742.134,743.66,2263554
2005-10-25,741.332,745.216,727.452,734.387,5612919
2005-10-26,735.943,756.015,735.943,753.706,5105304
2005-10-27,754.459,754.459,734.387,735.17,4469486
2005-10-28,735.943,746.742,720.488,736.725,5855721
2005-10-31,744.443,750.615,738.251,742.134,2711603
2005-11-01,742.134,742.134,733.605,738.251,3447779
2005-11-02,741.332,760.661,740.569,759.869,4685093
2005-11-04,781.506,784.597,773.015,779.96,5781260
2005-11-07,701.179,739.024,698.87,739.024,14672326
2005-11-08,754.459,784.597,749.862,776.106,12683944
2005-11-09,769.934,776.869,762.197,773.768,6130898
2005-11-10,783.834,800.052,781.506,798.487,6213123
2005-11-11,808.532,808.532,803.123,805.451,6153559
2005-11-14,806.204,819.331,805.451,813.169,4532939
2005-11-15,818.568,841.741,817.023,836.332,6824336
2005-11-16,839.423,840.959,827.841,832.488,4202729
2005-11-17,837.105,837.105,818.568,822.422,4565961
2005-11-18,829.377,849.459,822.422,847.913,4747900
2005-11-21,871.086,885.749,861.803,875.732,7818849
2005-11-22,879.567,879.567,850.222,868.768,3251594
2005-11-24,878.814,887.285,865.696,876.486,4532939
2005-11-25,868.768,868.768,844.059,857.969,3021096
2005-11-28,880.359,888.859,874.95,882.668,5412854
2005-11-29,883.44,883.44,860.268,864.141,4137334
2005-11-30,864.894,867.222,835.559,848.706,5367528
2005-12-01,820.094,850.995,820.094,849.459,5827233
2005-12-02,867.222,872.632,853.313,862.586,4299850
2005-12-05,848.706,868.768,847.141,859.495,2874119
2005-12-06,849.459,852.54,837.877,842.504,2763402
2005-12-07,851.767,857.167,844.842,852.54,2488229
2005-12-08,857.167,861.06,839.423,839.423,3089726
2005-12-09,830.932,845.595,830.932,840.205,6408661
2005-12-12,843.296,860.268,837.877,852.54,2150897
2005-12-13,867.985,881.122,862.586,873.395,6931169
2005-12-14,867.985,869.541,841.741,844.842,3843385
2005-12-15,845.595,853.313,838.65,843.296,4764733
2005-12-16,843.296,844.842,815.487,818.568,3393391
2005-12-19,827.841,841.741,825.504,838.65,1628387
2005-12-20,854.095,868.768,838.65,864.894,4159996
2005-12-21,880.359,884.194,872.632,881.122,6095932
2005-12-22,888.077,965.303,884.194,956.803,9785867
2005-12-26,957.566,969.93,956.803,960.657,3893239
2005-12-27,949.848,954.475,930.539,942.913,2799014
2005-12-28,927.438,969.137,922.049,969.137,2562685
2005-12-29,960.657,968.384,952.939,958.358,1882845
2005-12-30,959.111,959.111,927.438,927.438,1368103
2006-01-04,930.539,965.303,930.539,949.848,2365858
2006-01-05,973.031,998.512,967.612,996.164,4276541
2006-01-06,996.164,1019.36,982.284,1019.36,3454254
2006-01-10,1003.12,1003.12,976.885,988.456,5041203
2006-01-11,973.031,1010.09,969.93,1006.23,4646246
2006-01-12,1019.36,1054.87,1011.62,1028.63,7076849
2006-01-13,1020.11,1020.11,977.657,994.628,9515871
2006-01-16,993.875,993.875,969.137,984.592,3516412
2006-01-17,976.885,987.693,950.631,959.111,4169708
2006-01-18,945.994,982.284,930.539,957.566,4625528
2006-01-19,965.303,991.557,964.521,986.911,6356214
2006-01-20,1043.28,1088.87,1019.36,1042.51,16889912
2006-01-23,1015.49,1061.84,1015.49,1043.28,5078758
2006-01-24,1040.98,1047.92,1029.39,1041.75,4924658
2006-01-25,1034.79,1036.34,1007.78,1017.03,5377888
2006-01-26,1008.54,1016.26,1002.36,1009.3,3943094
2006-01-27,1024.75,1034.79,1013.95,1030.16,3241883
2006-01-30,1034.79,1053.33,1027.07,1028.63,2935630
2006-01-31,1017.03,1021.66,1000.82,1015.49,3097496
2006-02-01,1020.11,1039.44,1012.39,1023.22,3474327
2006-02-02,1081.12,1140.58,1080.36,1136.75,15361881
2006-02-03,1121.29,1124.35,1090.39,1110.47,6962248
2006-02-06,1104.31,1115.88,1086.53,1108.14,4704518
2006-02-07,1115.88,1133.65,1098.91,1105.85,2693476
2006-02-08,1101.98,1108.14,1087.31,1090.39,2688945
2006-02-09,1090.39,1104.31,1085.76,1102.75,3567562
2006-02-10,1104.31,1135.18,1100.44,1135.18,6716211
2006-02-13,1135.18,1135.18,1094.26,1096.57,3736550
2006-02-14,1096.57,1117.45,1092.72,1112.02,2789303
2006-02-15,1111.25,1112.79,1094.26,1095.04,2062841
2006-02-16,1093.48,1107.37,1084.98,1094.26,3623892
2006-02-17,1094.26,1108.14,1070.32,1088.07,2919445
2006-02-20,1057.17,1080.36,1051.77,1064.92,3337710
2006-02-21,1080.36,1095.04,1058.73,1092.72,3249654
2006-02-22,1081.12,1090.39,1072.65,1077.25,3419937
2006-02-23,1089.63,1093.48,1073.41,1085.76,2465566
2006-02-24,1096.57,1104.31,1080.36,1095.81,3495691
2006-02-27,1104.31,1115.11,1092.72,1108.14,2735561
2006-02-28,1112.02,1129.01,1095.81,1127.45,3214043
2006-03-01,1099.66,1118.2,1088.07,1100.44,3074836
2006-03-02,1096.57,1105.85,1081.9,1090.39,3331882
2006-03-03,1051.77,1077.25,1051.77,1068,3491160
2006-03-06,1062.6,1067.25,1046.37,1067.25,3089726
2006-03-07,1051.77,1063.36,1048.68,1061.06,2321829
2006-03-08,1066.46,1075.72,1056.43,1068.77,3122103
2006-03-09,1065.69,1094.26,1050.24,1070.32,4270715
2006-03-10,1065.69,1084.98,1059.51,1068,5574720
2006-03-13,1073.41,1104.31,1073.41,1092.72,1747525
2006-03-14,1100.44,1112.02,1080.36,1087.31,2601535
2006-03-15,1087.31,1106.61,1082.66,1093.48,1840758
2006-03-16,1095.81,1115.11,1095.81,1101.98,3410874
2006-03-17,1108.14,1129.01,1096.57,1121.29,2959587
2006-03-20,1112.02,1139.04,1107.37,1134.42,2073199
2006-03-22,1118.96,1124.35,1076.49,1107.37,2989371
2006-03-23,1108.14,1129.77,1101.21,1112.79,2698009
2006-03-24,1117.45,1119.75,1090.39,1105.85,2290104
2006-03-27,1121.29,1126.71,1110.47,1114.34,2270029
2006-03-28,1098.91,1114.34,1088.87,1101.98,3030160
2006-03-29,1112.79,1129.01,1104.31,1124.35,2753046
2006-03-30,1142.13,1159.91,1139.04,1151.41,5260050
2006-03-31,1170.71,1174.56,1156.04,1159.91,3027570
2006-04-03,1226.32,1239.44,1184.62,1194.64,4237044
2006-04-04,1178.44,1193.1,1167.62,1176.1,3135701
2006-04-05,1169.95,1190.8,1161.44,1168.4,2940808
2006-04-06,1169.95,1184.62,1162.23,1174.56,3515762
2006-04-07,1179.97,1202.37,1175.34,1199.29,4487615
2006-04-10,1208.54,1208.54,1186.15,1197.73,2841100
2006-04-11,1176.88,1186.93,1174.56,1176.88,3332527
2006-04-12,1159.13,1174.56,1147.54,1167.62,2119817
2006-04-13,1168.4,1178.44,1149.86,1159.13,3794176
2006-04-14,1174.56,1191.56,1159.91,1179.2,3531301
2006-04-17,1181.52,1181.52,1168.4,1170.71,2334130
2006-04-18,1169.95,1180.74,1147.54,1176.88,2136004
2006-04-19,1181.52,1181.52,1173.01,1175.34,2757578
2006-04-20,1176.1,1181.52,1173.01,1179.97,2301108
2006-04-21,1180.74,1185.38,1173.01,1180.74,3345479
2006-04-24,1190.01,1204.69,1165.32,1172.25,4710994
2006-04-25,1159.91,1162.23,1146.76,1156.04,3864750
2006-04-26,1150.63,1164.54,1146.76,1149.08,7647272
2006-04-27,1175.34,1179.2,1159.91,1167.62,2488229
2006-04-28,1159.13,1165.32,1144.46,1158.35,3027570
2006-05-01,1139.84,1154.49,1129.01,1140.58,1964424
2006-05-02,1141.36,1172.25,1141.36,1160.67,1929460
2006-05-08,1183.84,1200.84,1176.1,1178.44,4721353
2006-05-09,1168.4,1176.1,1162.23,1166.86,2251252
2006-05-10,1129.01,1155.25,1126.71,1135.18,4110144
2006-05-11,1135.18,1164.54,1132.87,1140.58,4648189
2006-05-12,1047.92,1069.56,986.148,1056.43,16475528
2006-05-15,1056.43,1091.16,1055.65,1072.65,6553695
2006-05-16,1081.12,1081.12,1027.07,1028.63,3667272
2006-05-17,1038.67,1059.51,1015.49,1048.68,3991655
2006-05-18,1025.53,1047.92,1023.98,1040.2,3223108
2006-05-19,1055.65,1066.46,1038.67,1063.36,3946978
2006-05-22,1047.92,1058.73,1030.94,1047.15,4193017
2006-05-23,1037.89,1057.97,1029.39,1040.98,2318590
2006-05-24,1025.53,1064.14,1023.22,1059.51,3998129
2006-05-25,1057.97,1069.56,1037.11,1044.06,3189439
2006-05-26,1068,1077.25,1053.33,1071.87,1826515
2006-05-29,1081.12,1081.12,1058.73,1063.36,1531915
2006-05-30,1056.43,1068.77,1046.37,1061.06,1817448
2006-05-31,1058.73,1058.73,1028.63,1038.67,2479164
2006-06-01,1055.65,1055.65,1030.16,1034.03,2436431
2006-06-02,1034.79,1061.06,1023.22,1054.09,3443893
2006-06-05,1065.69,1079.57,1058.73,1065.69,2628728
2006-06-06,1050.24,1051.02,1005.45,1016.26,5833707
2006-06-07,1017.03,1030.94,983.83,986.911,5045736
2006-06-08,973.784,1002.36,973.784,983.057,3373968
2006-06-09,967.612,997.719,940.585,985.355,8678043
2006-06-12,996.164,1012.39,981.501,1010.85,2936279
2006-06-13,1011.62,1011.62,979.193,980.739,4354883
2006-06-14,965.303,1001.6,965.303,993.875,3700293
2006-06-15,994.628,1003.12,973.031,994.628,4183953
2006-06-16,1037.11,1041.75,1017.03,1027.07,2408587
2006-06-19,1027.07,1038.67,1017.81,1030.94,980917
2006-06-20,1015.49,1030.16,1008.54,1020.11,1666589
2006-06-21,1007,1017.03,993.093,1013.17,1870542
2006-06-22,1028.63,1041.75,1028.63,1040.2,2192332
2006-06-23,1044.84,1061.84,1029.39,1060.27,2005864
2006-06-26,1044.06,1057.17,1034.79,1050.24,1659465
2006-06-27,1044.06,1054.87,1040.2,1048.68,1605726
2006-06-28,1047.92,1047.92,1023.22,1044.06,1360333
2006-06-29,1032.48,1069.56,1028.63,1061.06,2422185
2006-06-30,1138.27,1142.92,1108.14,1115.88,6529739
2006-07-03,1119.75,1138.27,1114.34,1120.53,3492456
2006-07-04,1121.29,1148.32,1117.45,1142.92,3166130
2006-07-05,1126.71,1139.84,1124.35,1135.96,3289797
2006-07-06,1135.18,1146.76,1122.04,1145.25,3581159
2006-07-07,1150.63,1150.63,1132.11,1137.51,1829102
2006-07-10,1122.04,1150.63,1099.66,1149.86,1934643
2006-07-11,1135.18,1136.75,1118.2,1135.96,1625149
2006-07-12,1105.07,1120.53,1099.66,1108.14,2009747
2006-07-13,1088.87,1092.72,1071.87,1077.25,4130861
2006-07-14,1064.92,1068.77,1044.84,1052.57,4481787
2006-07-18,1042.51,1046.37,1023.22,1023.22,2811963
2006-07-19,1019.36,1020.91,1000.82,1003.12,4782213
2006-07-20,1018.58,1042.51,1018.58,1041.75,3730724
2006-07-21,1027.86,1034.03,1020.91,1027.07,5085878
2006-07-24,1027.07,1042.51,1011.62,1034.79,2797718
2006-07-25,1050.24,1061.84,1042.51,1055.65,1127892
2006-07-26,1076.49,1086.53,1052.57,1054.09,2417654
2006-07-27,1061.06,1077.25,1048.68,1071.09,2383988
2006-07-28,1088.87,1123.62,1082.66,1116.64,3240588
2006-07-31,1140.58,1142.13,1122.04,1128.24,2720024
2006-08-01,1129.01,1133.65,1115.11,1118.96,1620618
2006-08-02,1108.92,1136.75,1104.31,1127.45,1798026
2006-08-03,1118.2,1132.87,1113.55,1131.33,1810973
2006-08-04,1156.82,1168.4,1123.62,1139.04,5407672
2006-08-07,1131.33,1135.18,1094.26,1097.36,2802900
2006-08-08,1097.36,1103.52,1077.25,1100.44,5048327
2006-08-09,1092.72,1109.71,1057.17,1107.37,4887107
2006-08-10,1091.95,1095.04,1073.41,1080.36,4314742
2006-08-11,1073.41,1076.49,1061.84,1070.32,3932086
2006-08-14,1070.32,1084.23,1064.14,1070.32,3663385
2006-08-15,1081.9,1088.87,1074.17,1079.57,4828835
2006-08-16,1092.72,1100.44,1067.25,1073.41,5611625
2006-08-17,1097.36,1101.98,1081.9,1088.87,3964462
2006-08-18,1081.12,1103.52,1078.05,1093.48,3886113
2006-08-21,1111.25,1121.29,1095.04,1097.36,2413120
2006-08-22,1093.48,1124.35,1089.63,1115.88,2398877
2006-08-23,1122.04,1138.27,1108.92,1126.71,2723908
2006-08-24,1132.11,1138.27,1110.47,1121.29,2785416
2006-08-25,1112.79,1145.99,1112.02,1132.11,3226346
2006-08-28,1132.87,1138.27,1108.92,1112.79,2799014
2006-08-29,1118.96,1125.93,1112.02,1122.04,2598944
2006-08-30,1123.62,1133.65,1119.75,1132.11,2364560
2006-08-31,1142.92,1190.01,1142.92,1185.38,6516789
2006-09-01,1167.62,1176.88,1152.16,1173.8,3312459
2006-09-04,1175.34,1191.56,1173.8,1182.29,2237660
2006-09-05,1186.15,1193.1,1169.95,1188.48,2132118
2006-09-06,1185.38,1199.29,1184.62,1193.89,2777646
2006-09-07,1172.25,1183.07,1160.67,1170.71,3225699
2006-09-08,1161.44,1187.72,1161.44,1179.97,5419974
2006-09-11,1189.24,1196.21,1183.07,1191.56,7937987
2006-09-12,1198.51,1208.54,1193.1,1200.84,7080736
2006-09-13,1214.74,1226.32,1209.33,1222.46,3999422
2006-09-14,1222.46,1236.35,1213.94,1227.87,4268124
2006-09-15,1212.41,1221.67,1200.05,1211.64,3212102
2006-09-19,1210.1,1231.73,1201.61,1219.36,3701587
2006-09-20,1196.21,1216.26,1196.21,1210.86,5403139
2006-09-21,1206.24,1212.41,1178.44,1204.69,4197551
2006-09-22,1178.44,1183.07,1161.44,1173.01,4326396
2006-09-25,1159.91,1176.88,1152.94,1167.62,3689933
2006-09-26,1173.8,1185.38,1169.95,1178.44,3416701
2006-09-27,1185.38,1211.64,1182.29,1209.33,3962518
2006-09-28,1220.13,1232.48,1213.94,1230.18,4332871
2006-09-29,1220.13,1227.87,1197.73,1221.67,5179115
2006-10-02,1227.87,1261.84,1226.32,1249.47,4247406
2006-10-03,1251.02,1264.16,1245.62,1263.37,3210158
2006-10-04,1263.37,1281.91,1260.28,1267.25,4459128
2006-10-05,1274.18,1304.31,1271.1,1300.44,4709697
2006-10-06,1281.91,1285,1257.21,1280.36,4256472
2006-10-10,1278.82,1294.27,1271.87,1281.91,3495691
2006-10-11,1263.37,1300.44,1263.37,1295.84,3359075
2006-10-12,1303.54,1306.62,1291.19,1295.84,3515762
2006-10-13,1301.22,1313.57,1299.66,1306.62,5471773
2006-10-16,1302.74,1315.12,1300.44,1306.62,3829139
2006-10-17,1298.9,1307.4,1286.54,1290.42,5988453
2006-10-18,1274.18,1292.73,1268,1289.64,4189132
2006-10-19,1296.6,1296.6,1268.78,1274.95,3108504
2006-10-20,1266.47,1278.05,1257.97,1262.62,2890307
2006-10-23,1253.33,1274.18,1244.07,1274.18,3426413
2006-10-24,1261.07,1274.18,1256.42,1265.7,2719376
2006-10-25,1288.86,1288.86,1269.56,1279.6,3095555
2006-10-26,1275.73,1278.05,1257.97,1259.52,3193970
2006-10-27,1255.66,1263.37,1227.87,1236.35,4259061
2006-10-30,1218.59,1221.67,1190.8,1194.64,4421574
2006-10-31,1194.64,1214.74,1190.8,1203.12,3348718
2006-11-01,1203.12,1216.26,1199.29,1207,4233160
2006-11-02,1207,1207.78,1196.97,1207.78,3858925
2006-11-06,1319.75,1357.6,1305.07,1342.14,14795346
2006-11-07,1318.98,1345.24,1308.14,1312.82,9140985
2006-11-08,1316.67,1370.73,1316.67,1364.54,8112155
2006-11-09,1367.63,1376.89,1361.47,1373.02,4552364
2006-11-10,1373.02,1409.34,1373.02,1393.89,6094638
2006-11-13,1390.82,1393.89,1366.86,1378.43,4082948
2006-11-14,1372.28,1378.43,1360.68,1361.47,5610330
2006-11-15,1366.86,1400.84,1359.11,1396.21,4587325
2006-11-16,1396.21,1397.74,1359.11,1359.11,3743027
2006-11-17,1362.21,1399.29,1359.11,1384.61,4179421
2006-11-20,1363.76,1373.02,1348.33,1348.33,3401163
2006-11-21,1373.82,1388.5,1341.37,1343.7,3850506
2006-11-22,1251.02,1308.14,1244.86,1298.11,13628603
2006-11-24,1274.95,1301.22,1262.62,1291.94,5668603
2006-11-27,1291.94,1291.94,1278.05,1284.22,3755977
2006-11-28,1275.73,1292.73,1267.25,1288.86,2850808
2006-11-29,1308.14,1332.1,1298.9,1319.75,4964803
2006-11-30,1332.1,1332.1,1291.94,1297.36,4612579
2006-12-01,1290.42,1304.31,1283.45,1298.11,3694466
2006-12-04,1318.23,1322.86,1286.54,1313.57,4182659
2006-12-05,1332.1,1345.24,1318.98,1335.96,5528100
2006-12-06,1314.34,1332.1,1314.34,1317.43,3579215
2006-12-07,1319.75,1332.1,1309.73,1313.57,4758260
2006-12-08,1298.9,1329.01,1298.9,1322.07,7056130
2006-12-11,1335.96,1371.49,1328.25,1362.21,5987806
2006-12-12,1364.54,1371.49,1356.82,1362.21,3175843
2006-12-13,1366.86,1373.82,1352.94,1363.76,3207570
2006-12-14,1347.54,1359.9,1347.54,1357.6,3022393
2006-12-15,1358.37,1367.63,1351.42,1351.42,4745308
2006-12-18,1363,1363,1349.1,1354.5,3974173
2006-12-19,1336.73,1349.87,1329.01,1332.87,4305677
2006-12-20,1343.7,1346.79,1322.07,1330.56,4305029
2006-12-21,1328.25,1332.1,1321.3,1322.86,3422530
2006-12-22,1302.74,1322.86,1301.22,1318.23,4205968
2006-12-25,1305.07,1315.88,1305.07,1308.14,1741696
2006-12-26,1312.82,1316.67,1307.4,1312.03,1975431
2006-12-27,1314.34,1321.3,1308.94,1318.98,1326019
2006-12-28,1320.52,1321.3,1295.03,1302,2183917
2006-12-29,1300.44,1302.74,1295.84,1297.36,787971
2007-01-04,1319.75,1320.52,1302,1308.14,1946294
2007-01-05,1315.12,1316.67,1261.84,1267.25,4235103
2007-01-09,1268,1287.32,1261.84,1264.92,4578911
2007-01-10,1274.18,1274.18,1237.88,1244.86,6552399
2007-01-11,1253.33,1259.52,1223.23,1233.27,6498013
2007-01-12,1236.35,1285.77,1236.35,1281.13,7487347
2007-01-15,1308.94,1311.24,1288.86,1293.5,4501212
2007-01-16,1289.64,1295.03,1275.73,1280.36,3183613
2007-01-17,1271.87,1281.13,1260.28,1265.7,4385317
2007-01-18,1252.57,1258.74,1237.11,1243.3,8064243
2007-01-19,1249.47,1263.37,1244.86,1254.88,3911368
2007-01-22,1244.86,1247.93,1234.81,1240.97,5125374
2007-01-23,1236.35,1271.87,1236.35,1257.21,6185284
2007-01-24,1280.36,1281.13,1244.07,1252.57,4014316
2007-01-25,1253.33,1265.7,1248.72,1261.84,5749535
2007-01-26,1262.62,1268,1248.72,1257.21,6505783
2007-01-29,1264.92,1264.92,1248.72,1254.88,2838509
2007-01-30,1252.57,1264.92,1244.86,1254.88,4152874
2007-01-31,1264.16,1272.65,1257.21,1271.1,4949263
2007-02-01,1284.22,1284.22,1257.97,1268.78,4703871
2007-02-02,1312.82,1318.23,1256.42,1270.32,6793259
2007-02-05,1262.62,1278.05,1253.33,1261.07,4056401
2007-02-06,1261.07,1266.47,1247.15,1247.93,3719070
2007-02-07,1239.44,1244.86,1213.18,1221.67,6506428
2007-02-08,1210.1,1220.13,1173.8,1196.97,7313179
2007-02-09,1196.97,1205.46,1186.15,1199.29,6714914
2007-02-13,1196.97,1207,1188.48,1204.69,3789644
2007-02-14,1205.46,1233.27,1204.69,1227.87,4161938
2007-02-15,1227.87,1237.88,1209.33,1217.04,5815578
2007-02-16,1193.89,1217.04,1180.74,1207.78,6298593
2007-02-19,1210.1,1220.92,1206.24,1210.86,2085504
2007-02-20,1207.78,1210.1,1191.56,1197.73,2209815
2007-02-21,1192.33,1198.51,1187.72,1190.8,2579522
2007-02-22,1196.97,1201.61,1191.56,1193.1,2578875
2007-02-23,1190.8,1193.1,1179.97,1182.29,3710651
2007-02-26,1182.29,1190.8,1163.76,1169.16,4620345
2007-02-27,1173.8,1190.8,1173.8,1187.72,4863797
2007-02-28,1146.76,1173.01,1143.68,1172.25,6503193
2007-03-01,1168.4,1182.29,1165.32,1179.97,5216020
2007-03-02,1178.44,1178.44,1139.04,1141.36,4975161
2007-03-05,1136.75,1136.75,1096.57,1100.44,4067407
2007-03-06,1102.75,1131.33,1101.21,1125.14,4154168
2007-03-07,1130.55,1133.65,1078.82,1081.9,8608767
2007-03-08,1067.25,1102.75,1061.84,1099.66,7715258
2007-03-09,1115.11,1126.71,1112.02,1121.29,8820487
2007-03-12,1139.04,1159.91,1138.27,1155.25,8268842
2007-03-13,1156.82,1176.1,1149.86,1172.25,10298017
2007-03-14,1136.75,1158.35,1136.75,1156.04,10461826
2007-03-15,1162.23,1169.16,1146.76,1164.54,6244851
2007-03-16,1148.32,1179.97,1146.76,1170.71,7134477
2007-03-19,1179.97,1185.38,1173.8,1183.84,4186544
2007-03-20,1182.29,1190.01,1173.8,1179.97,3687990
2007-03-22,1178.44,1185.38,1169.16,1176.1,5067105
2007-03-23,1177.66,1190.8,1174.56,1189.24,3342887
2007-03-26,1190.8,1193.1,1183.07,1189.24,1957302
2007-03-27,1210.1,1218.59,1191.56,1202.37,8180786
2007-03-28,1196.97,1199.29,1183.84,1193.1,5054152
2007-03-29,1175.34,1200.05,1168.4,1193.1,4494738
2007-03-30,1210.86,1212.41,1193.1,1195.42,2446791
2007-04-02,1200.84,1223.99,1196.21,1197.73,6103702
2007-04-03,1207,1234.03,1202.37,1230.94,8240356
2007-04-04,1228.64,1234.03,1218.59,1230.94,6044783
2007-04-05,1226.32,1229.4,1217.04,1226.32,4185896
2007-04-06,1228.64,1239.44,1227.87,1235.58,2920093
2007-04-09,1244.86,1252.57,1240.21,1251.81,2638440
2007-04-10,1257.21,1264.92,1247.93,1257.97,5261991
2007-04-11,1268,1268,1257.97,1261.07,3527419
2007-04-12,1266.47,1266.47,1231.73,1247.15,5222497
2007-04-13,1259.52,1266.47,1254.88,1264.16,5745653
2007-04-16,1274.18,1311.24,1271.87,1307.4,7416771
2007-04-17,1325.93,1328.25,1299.66,1308.94,7493174
2007-04-18,1299.66,1315.12,1296.6,1304.31,3667272
2007-04-19,1291.19,1291.19,1257.21,1270.32,6264922
2007-04-20,1274.18,1291.94,1269.56,1287.32,3474974
2007-04-23,1295.03,1298.11,1263.37,1267.25,4679916
2007-04-24,1263.37,1277.27,1255.66,1270.32,3164835
2007-04-25,1263.37,1264.16,1244.07,1249.47,3720364
2007-04-26,1266.47,1272.65,1260.28,1267.25,2976421
2007-04-27,1268,1271.1,1254.88,1271.1,3385622
2007-05-01,1276.5,1283.45,1270.32,1274.18,4296613
2007-05-02,1281.91,1285,1262.62,1280.36,2266795
2007-05-07,1289.64,1305.07,1284.22,1302,2650096
2007-05-08,1294.27,1295.84,1278.05,1291.19,2677938
2007-05-09,1281.91,1298.9,1281.91,1295.84,2808725
2007-05-10,1308.94,1316.67,1301.22,1315.88,4065466
2007-05-11,1285.77,1285.77,1211.64,1215.49,11588425
2007-05-14,1231.73,1234.03,1216.26,1227.08,9272421
2007-05-15,1209.33,1212.41,1190.01,1202.37,4990700
2007-05-16,1196.97,1197.73,1170.71,1176.88,5535870
2007-05-17,1186.93,1221.67,1186.93,1220.13,7332602
2007-05-18,1230.94,1240.21,1220.92,1227.87,5996221
2007-05-21,1239.44,1249.47,1228.64,1244.86,6219601
2007-05-22,1234.03,1254.12,1232.48,1247.93,4540061
2007-05-23,1266.47,1280.36,1261.84,1267.25,5675725
2007-05-24,1272.65,1272.65,1242.53,1264.16,7333251
2007-05-25,1271.1,1271.1,1254.88,1267.25,3469143
2007-05-28,1273.42,1293.5,1270.32,1289.64,3496339
2007-05-29,1283.45,1286.54,1271.1,1279.6,3473678
2007-05-30,1278.05,1284.22,1272.65,1275.73,4556247
2007-05-31,1284.22,1287.32,1265.7,1278.05,4373014
2007-06-01,1289.64,1299.66,1285.77,1295.03,3317636
2007-06-04,1305.85,1305.85,1285,1289.64,2975772
2007-06-05,1289.64,1292.73,1281.91,1292.73,3008794
2007-06-06,1298.9,1306.62,1288.86,1299.66,4916890
2007-06-07,1285.77,1304.31,1271.87,1300.44,4898760
2007-06-08,1293.5,1307.4,1274.95,1295.03,7785183
2007-06-11,1293.5,1304.31,1282.69,1301.22,2930450
2007-06-12,1312.03,1349.87,1308.14,1335.96,7122172
2007-06-13,1336.73,1363,1318.23,1356.82,7165556
2007-06-14,1370.73,1381.51,1360.68,1363.76,3605762
2007-06-15,1374.6,1381.51,1352.2,1353.73,4344525
2007-06-18,1362.21,1400.84,1360.68,1393.89,4958327
2007-06-19,1396.97,1407,1391.58,1403.14,4874801
2007-06-20,1390.02,1395.42,1371.49,1381.51,4143162
2007-06-21,1382.3,1403.14,1376.89,1399.29,3111741
2007-06-22,1396.97,1431.74,1393.13,1427.09,5005593
2007-06-25,1427.09,1427.09,1390.02,1394.67,4104959
2007-06-26,1409.34,1409.34,1393.89,1395.42,1981907
2007-06-27,1383.08,1384.61,1356.05,1365.29,3621948
2007-06-28,1382.3,1385.42,1371.49,1373.02,3279438
2007-06-29,1382.3,1408.55,1363,1404.7,3205626
2007-07-02,1415.51,1451.81,1413.19,1443.3,5738529
2007-07-03,1466.48,1498.14,1464.15,1481.14,10439812
2007-07-04,1481.91,1495.03,1463.39,1491.18,4514809
2007-07-05,1477.29,1489.65,1473.43,1478.83,5464649
2007-07-06,1455.68,1466.48,1447.17,1465.69,6826928
2007-07-09,1464.93,1469.57,1432.48,1455.68,4683152
2007-07-10,1461.84,1487.34,1461.07,1484.24,4442942
2007-07-11,1461.07,1461.07,1429.38,1430.94,4821712
2007-07-12,1434.03,1441,1403.14,1410.09,4717468
2007-07-13,1479.63,1481.14,1467.25,1468.79,7236777
2007-07-17,1468.79,1488.1,1467.25,1485.01,4365245
2007-07-18,1485.01,1488.1,1467.25,1483.47,5565653
2007-07-19,1485.79,1497.37,1478.83,1488.1,3916548
2007-07-20,1513.59,1532.87,1483.47,1489.65,6098524
2007-07-23,1466.48,1471.1,1447.17,1450.27,3926258
2007-07-24,1454.13,1463.39,1423.99,1438.67,4276541
2007-07-25,1415.51,1430.18,1410.87,1427.09,3447779
2007-07-26,1407,1417.07,1388.5,1396.21,6841171
2007-07-27,1353.73,1375.35,1353.73,1374.6,5961905
2007-07-30,1351.42,1356.05,1330.56,1347.54,4734949
2007-07-31,1370.73,1375.35,1351.42,1367.63,4632648
2007-08-01,1367.63,1380,1337.5,1339.82,4534882
2007-08-02,1356.05,1364.54,1312.03,1342.14,5910107
2007-08-03,1382.3,1417.83,1374.6,1375.35,8646318
2007-08-06,1400.06,1411.65,1390.02,1398.51,6316723
2007-08-07,1403.91,1420.91,1403.14,1410.09,5353932
2007-08-08,1464.93,1478.06,1445.62,1466.48,7611661
2007-08-09,1478.06,1488.1,1400.06,1457.22,7593532
2007-08-10,1393.89,1407,1365.29,1373.02,8595169
2007-08-13,1428.64,1457.98,1420.14,1444.08,6012408
2007-08-14,1467.25,1485.01,1461.84,1482.7,6376935
2007-08-15,1455.68,1465.69,1416.28,1420.91,4709049
2007-08-16,1397.74,1398.51,1308.94,1350.64,8536246
2007-08-17,1369.18,1369.18,1160.67,1183.07,14524701
2007-08-20,1312.82,1314.34,1244.86,1261.07,7836335
2007-08-21,1261.84,1331.33,1261.07,1324.4,6940884
2007-08-22,1301.22,1325.15,1278.05,1306.62,3179078
2007-08-23,1344.46,1374.6,1334.43,1352.2,3357779
2007-08-24,1352.94,1386.93,1345.24,1382.3,4188483
2007-08-27,1389.25,1396.21,1358.37,1363,2909730
2007-08-28,1351.42,1363,1340.62,1346.79,2880595
2007-08-29,1328.25,1334.43,1305.85,1332.87,3899714
2007-08-30,1346.01,1358.37,1339.06,1352.94,2227298
2007-08-31,1366.86,1403.91,1354.5,1403.91,3135701
2007-09-03,1404.7,1415.51,1374.6,1391.58,2850164
2007-09-04,1373.02,1413.19,1363,1401.61,3464614
2007-09-05,1407,1412.43,1359.11,1364.54,3943742
2007-09-06,1343.7,1379.21,1329.01,1379.21,2670168
2007-09-07,1363.76,1378.43,1330.56,1346.01,3236058
2007-09-10,1314.34,1318.98,1298.11,1313.57,3303394
2007-09-11,1298.11,1309.73,1286.54,1301.22,2686354
2007-09-12,1314.34,1335.2,1302,1315.88,3623892
2007-09-13,1357.6,1369.93,1351.42,1363,5787737
2007-09-14,1376.89,1437.9,1366.86,1433.28,9458895
2007-09-18,1418.61,1426.32,1383.08,1392.34,3719717
2007-09-19,1444.08,1468.79,1431.74,1466.48,5092353
2007-09-20,1465.69,1493.49,1447.17,1488.88,4326396
2007-09-21,1465.69,1466.48,1422.48,1428.64,4817827
2007-09-25,1393.89,1460.29,1380,1449.5,3568206
2007-09-26,1463.39,1463.39,1441.76,1453.36,2153487
2007-09-27,1471.1,1491.18,1445.62,1488.88,3245767
2007-09-28,1500.46,1518.99,1488.88,1503.54,3822018
2007-10-01,1495.83,1499.68,1471.1,1484.24,4883869
2007-10-02,1524.39,1540.63,1518.99,1531.34,3750145
2007-10-03,1518.99,1548.33,1500.46,1548.33,3601877
2007-10-04,1543.71,1586.95,1520.53,1552.2,5492491
2007-10-05,1567.63,1567.63,1522.08,1522.08,5902988
2007-10-09,1544.48,1559.9,1523.62,1529.79,2186507
2007-10-10,1548.33,1559.9,1533.67,1542.92,1915216
2007-10-11,1544.48,1617.85,1544.48,1606.26,3788351
2007-10-12,1602.38,1602.38,1539.07,1552.2,5945719
2007-10-15,1579.24,1583.08,1542.16,1542.16,2465566
2007-10-16,1542.16,1548.33,1520.53,1526.71,2071905
2007-10-17,1527.48,1533.67,1492.75,1517.44,3077425
2007-10-18,1516.69,1535.21,1510.49,1528.25,2308231
2007-10-19,1522.08,1531.34,1499.68,1509.73,3700940
2007-10-22,1482.7,1488.1,1457.98,1481.14,3581159
2007-10-23,1444.08,1463.39,1442.54,1451.81,3507992
2007-10-24,1479.63,1488.1,1460.29,1465.69,3316341
2007-10-25,1485.79,1502.01,1479.63,1486.55,2852108
2007-10-26,1491.95,1496.59,1478.06,1495.03,2058307
2007-10-29,1495.03,1537.51,1495.03,1535.97,2610598
2007-10-30,1513.59,1523.62,1509.73,1522.08,2233772
2007-10-31,1490.42,1544.48,1488.1,1544.48,2393699
2007-11-01,1556.05,1590.8,1552.2,1575.37,2705778
2007-11-02,1760.7,1768.43,1641,1668.03,13981476
2007-11-05,1698.92,1710.52,1675.75,1695.05,7469218
2007-11-06,1660.3,1687.34,1637.14,1644.87,4483083
2007-11-07,1648.73,1702.78,1641,1648.73,8089495
2007-11-08,1617.85,1668.03,1613.98,1625.57,4358771
2007-11-09,1625.57,1633.27,1590.8,1594.66,4751783
2007-11-12,1548.33,1567.63,1510.49,1535.97,7686121
2007-11-13,1528.25,1556.05,1506.64,1524.39,5495080
2007-11-14,1536.75,1567.63,1530.58,1552.2,4977105
2007-11-15,1559.9,1598.53,1548.33,1571.51,4436468
2007-11-16,1559.9,1583.08,1552.2,1567.63,3208863
2007-11-19,1586.95,1629.42,1579.24,1610.1,4241579
2007-11-20,1548.33,1598.53,1544.48,1594.66,4364598
2007-11-21,1586.95,1594.66,1544.48,1548.33,7603891
2007-11-22,1538.29,1583.08,1536.75,1575.37,4712935
2007-11-26,1606.26,1648.73,1602.38,1637.14,4110788
2007-11-27,1633.27,1637.14,1586.95,1637.14,4558193
2007-11-28,1644.87,1648.73,1594.66,1606.26,3441949
2007-11-29,1656.45,1668.03,1637.14,1648.73,3005557
2007-11-30,1621.69,1644.87,1613.98,1621.69,3627127
2007-12-03,1598.53,1621.69,1590.8,1598.53,2569162
2007-12-04,1610.1,1621.69,1606.26,1606.26,3076778
2007-12-05,1606.26,1621.69,1583.08,1610.1,4986816
2007-12-06,1613.98,1629.42,1586.95,1598.53,4661787
2007-12-07,1617.85,1629.42,1602.38,1602.38,3111096
2007-12-10,1633.27,1644.87,1590.8,1644.87,3316341
2007-12-11,1656.45,1691.2,1644.87,1687.34,4167766
2007-12-12,1656.45,1675.75,1641,1671.89,4120501
2007-12-13,1675.75,1695.05,1644.87,1644.87,3981942
2007-12-14,1633.27,1664.16,1633.27,1648.73,6895558
2007-12-17,1617.85,1621.69,1575.37,1579.24,2566570
2007-12-18,1563.78,1575.37,1548.33,1575.37,3875109
2007-12-19,1544.48,1563.78,1540.63,1552.2,3702234
2007-12-20,1544.48,1548.33,1492.75,1494.27,6253268
2007-12-21,1517.44,1559.9,1511.28,1552.2,5115663
2007-12-25,1590.8,1590.8,1559.9,1567.63,1259331
2007-12-26,1586.95,1594.66,1575.37,1594.66,1539038
2007-12-27,1606.26,1617.85,1586.95,1586.95,1856944
2007-12-28,1527.48,1539.83,1518.99,1528.25,2539378
2008-01-04,1519.77,1519.77,1434.03,1444.08,3579863
2008-01-07,1420.91,1434.82,1409.34,1420.14,5622632
2008-01-08,1431.74,1435.59,1420.91,1429.38,5553352
2008-01-09,1428.64,1464.15,1423.23,1461.84,6512904
2008-01-10,1458.76,1458.76,1428.64,1434.03,3426413
2008-01-11,1427.09,1431.74,1383.85,1390.02,9415514
2008-01-15,1397.74,1413.19,1328.25,1335.2,11237495
2008-01-16,1298.9,1302,1251.02,1253.33,7447848
2008-01-17,1282.69,1329.01,1277.27,1326.7,5901046
2008-01-18,1280.36,1319.75,1268,1305.85,5438105
2008-01-21,1294.27,1298.9,1214.74,1218.59,7836980
2008-01-22,1172.25,1212.41,1154.49,1156.82,7211523
2008-01-23,1199.29,1208.54,1151.41,1181.52,6221542
2008-01-24,1159.91,1199.29,1135.96,1156.04,7925037
2008-01-25,1227.87,1261.84,1201.61,1244.07,7868706
2008-01-28,1244.07,1281.13,1209.33,1210.86,6060320
2008-01-29,1257.21,1281.91,1233.27,1281.91,5458822
2008-01-30,1305.07,1305.07,1264.16,1278.82,7917914
2008-01-31,1255.66,1317.43,1244.07,1316.67,5787088
2008-02-01,1247.15,1271.87,1147.54,1171.48,18766280
2008-02-04,1173.8,1196.97,1149.08,1156.82,12608839
2008-02-05,1161.44,1161.44,1076.49,1078.05,13069834
2008-02-06,1023.98,1024.75,983.057,999.275,17222063
2008-02-07,1007.78,1060.27,1007,1041.75,15075699
2008-02-08,1057.97,1067.25,1014.72,1024.75,8966816
2008-02-12,1012.39,1057.17,1010.85,1030.16,5601914
2008-02-13,1056.43,1077.25,1050.24,1071.09,8742794
2008-02-14,1101.98,1131.33,1081.12,1129.01,7950936
2008-02-15,1100.44,1110.47,1078.82,1104.31,9012788
2008-02-18,1135.18,1149.86,1123.62,1136.75,7590295
2008-02-19,1152.16,1152.16,1121.29,1136.75,3458138
2008-02-20,1074.97,1081.12,1042.51,1047.15,11481593
2008-02-21,1062.6,1105.07,1056.43,1091.95,7214760
2008-02-22,1079.57,1114.34,1074.17,1104.31,8275316
2008-02-25,1119.75,1148.32,1109.71,1139.84,8700058
2008-02-26,1170.71,1183.84,1156.82,1175.34,7214760
2008-02-27,1187.72,1191.56,1162.23,1172.25,4494738
2008-02-28,1173.01,1183.84,1159.13,1176.1,4055756
2008-02-29,1144.46,1167.62,1138.27,1159.13,5674428
2008-03-03,1105.07,1115.88,1071.09,1077.25,6516140
2008-03-04,1064.92,1090.39,1049.47,1078.82,6341970
2008-03-05,1067.25,1077.25,1053.33,1075.72,4351002
2008-03-06,1060.27,1069.56,1046.37,1049.47,8505819
2008-03-07,1003.12,1003.12,961.439,973.784,10707217
2008-03-10,983.83,986.911,946.747,949.848,10138089
2008-03-11,934.422,972.228,905.068,968.384,10535635
2008-03-12,999.275,1013.17,968.384,975.329,7847986
2008-03-13,974.566,979.193,915.104,926.695,6929874
2008-03-14,941.348,968.384,906.594,916.639,11969137
2008-03-17,891.941,918.175,881.122,900.421,8134168
2008-03-18,911.23,919.711,895.022,911.23,4333520
2008-03-19,953.722,975.329,935.166,962.212,5476951
2008-03-21,986.148,1001.6,980.739,998.512,5937302
2008-03-24,978.42,990.774,970.703,980.739,3503461
2008-03-25,992.32,1024.75,973.031,1014.72,3822667
2008-03-26,1042.51,1051.77,1033.25,1045.6,5693204
2008-03-27,1064.92,1066.46,1045.6,1053.33,6717504
2008-03-28,1054.09,1081.12,1046.37,1071.87,5873202
2008-03-31,1057.97,1066.46,1027.86,1045.6,4819122
2008-04-01,1049.47,1067.25,1043.28,1055.65,4224100
2008-04-02,1097.36,1112.02,1079.57,1112.02,5106597
2008-04-03,1142.92,1144.46,1106.61,1129.01,4674735
2008-04-04,1129.77,1150.63,1113.55,1140.58,3168719
2008-04-07,1150.63,1209.33,1140.58,1200.84,6149673
2008-04-08,1182.29,1195.42,1152.16,1159.91,4156112
2008-04-09,1175.34,1178.44,1147.54,1166.08,3464614
2008-04-10,1165.32,1193.89,1152.16,1153.73,5211486
2008-04-11,1152.94,1183.84,1142.92,1183.84,7328070
2008-04-14,1153.73,1154.49,1112.79,1119.75,5866730
2008-04-15,1118.2,1124.35,1094.26,1120.53,4183953
2008-04-16,1151.41,1160.67,1140.58,1154.49,3878994
2008-04-17,1193.1,1203.92,1185.38,1194.64,3414760
2008-04-18,1202.37,1204.69,1180.74,1196.97,2639089
2008-04-21,1224.77,1271.1,1219.36,1266.47,4860559
2008-04-22,1267.25,1273.42,1243.3,1251.02,3895182
2008-04-23,1219.36,1250.25,1212.41,1223.99,3746262
2008-04-24,1212.41,1220.13,1179.97,1190.8,5048975
2008-04-25,1167.62,1226.32,1167.62,1201.61,6683838
2008-04-28,1230.18,1233.27,1191.56,1207.78,4433228
2008-04-30,1191.56,1210.86,1190.01,1201.61,4251288
2008-05-01,1179.97,1200.84,1168.4,1175.34,3657558
2008-05-02,1219.36,1239.44,1204.69,1234.81,3946978
2008-05-07,1226.32,1235.58,1180.74,1196.97,4455243
2008-05-08,1185.38,1195.42,1156.04,1169.95,4468841
2008-05-09,1166.08,1166.08,1129.77,1151.41,5205660
2008-05-12,1220.13,1297.36,1206.24,1291.19,13837736
2008-05-13,1291.94,1377.68,1291.19,1360.68,11442095
2008-05-14,1373.82,1386.93,1319.75,1370.73,7247136
2008-05-15,1380,1453.36,1376.11,1434.03,8960991
2008-05-16,1417.07,1450.27,1375.35,1405.46,7461447
2008-05-19,1427.86,1427.86,1388.5,1404.7,4231866
2008-05-20,1394.67,1418.61,1373.82,1387.7,4363950
2008-05-21,1330.56,1347.54,1314.34,1344.46,7316415
2008-05-22,1321.3,1351.42,1305.85,1349.87,4448121
2008-05-23,1413.19,1425.56,1400.06,1407,6543334
2008-05-26,1428.64,1428.64,1378.43,1395.42,5214078
2008-05-27,1408.55,1422.48,1376.89,1401.61,2957644
2008-05-28,1402.37,1426.32,1391.58,1394.67,4599629
2008-05-29,1437.12,1488.88,1432.48,1473.43,5551411
2008-05-30,1498.91,1542.16,1484.24,1518.99,7374687
2008-06-02,1485.01,1518.99,1473.43,1515.13,8226757
2008-06-03,1515.88,1541.38,1498.14,1532.87,7838922
2008-06-04,1544.48,1571.51,1533.67,1559.9,6545925
2008-06-05,1503.54,1506.64,1467.25,1470.34,11940649
2008-06-06,1514.36,1515.13,1480.38,1481.91,4953148
2008-06-09,1435.59,1451.81,1429.38,1438.67,4105609
2008-06-10,1461.84,1490.42,1432.48,1437.9,4895522
2008-06-11,1480.38,1511.28,1460.29,1500.46,5919173
2008-06-12,1485.79,1487.34,1444.86,1464.93,5630401
2008-06-13,1498.14,1513.59,1466.48,1505.08,10639233
2008-06-16,1516.69,1544.48,1491.95,1526.71,5126671
2008-06-17,1552.2,1559.9,1519.77,1544.48,5753422
2008-06-18,1535.21,1594.66,1529.79,1579.24,5608386
2008-06-19,1537.51,1544.48,1505.86,1514.36,7385045
2008-06-20,1529.02,1532.12,1491.95,1503.54,4830775
2008-06-23,1458.76,1474.21,1449.5,1467.25,4935664
2008-06-24,1473.43,1504.31,1460.29,1497.37,3305984
2008-06-25,1471.1,1471.88,1432.48,1444.86,4654017
2008-06-26,1468.01,1495.83,1459.51,1478.06,4082948
2008-06-27,1434.03,1437.9,1405.46,1418.61,5942483
2008-06-30,1417.07,1417.07,1376.89,1384.61,4115320
2008-07-01,1386.93,1420.14,1386.93,1398.51,3717128
2008-07-02,1375.35,1407,1355.28,1362.21,5047678
2008-07-03,1353.73,1402.37,1346.79,1377.68,6069388
2008-07-04,1379.21,1422.48,1369.93,1421.69,4969333
2008-07-07,1436.37,1452.59,1417.83,1450.27,4064818
2008-07-08,1450.27,1455.68,1422.48,1431.74,6408013
2008-07-09,1459.51,1463.39,1403.91,1409.34,5151922
2008-07-10,1410.09,1410.09,1353.73,1389.25,9521050
2008-07-11,1405.46,1420.14,1379.21,1403.91,6862539
2008-07-14,1396.97,1430.94,1393.13,1404.7,2933688
2008-07-15,1402.37,1402.37,1374.6,1380,3806478
2008-07-16,1374.6,1380.75,1337.5,1342.91,6931169
2008-07-17,1366.09,1380.75,1347.54,1369.18,4056401
2008-07-18,1390.02,1401.61,1333.65,1337.5,4797108
2008-07-22,1327.49,1359.9,1316.67,1359.9,6014999
2008-07-23,1369.93,1378.43,1340.62,1371.49,5903636
2008-07-24,1382.3,1418.61,1377.68,1414.74,4709697
2008-07-25,1400.84,1417.83,1396.97,1408.55,3221166
2008-07-28,1432.48,1444.08,1400.06,1403.91,3258717
2008-07-29,1370.73,1371.49,1332.1,1356.82,3516412
2008-07-30,1369.18,1387.7,1364.54,1376.11,2209166
2008-07-31,1382.3,1393.89,1356.82,1371.49,3566913
2008-08-01,1386.15,1386.15,1332.1,1339.82,3502812
2008-08-04,1335.96,1344.46,1254.88,1258.74,7012749
2008-08-05,1237.88,1276.5,1228.64,1268,5605148
2008-08-06,1312.82,1332.1,1293.5,1321.3,4039569
2008-08-07,1335.96,1358.37,1316.67,1351.42,6390530
2008-08-08,1258.74,1307.4,1235.58,1244.07,12281864
2008-08-11,1227.87,1249.47,1220.13,1236.35,6369166
2008-08-12,1235.58,1241.75,1210.1,1213.94,7434254
2008-08-13,1196.97,1202.37,1155.25,1161.44,6810740
2008-08-14,1158.35,1193.1,1150.63,1159.91,6500601
2008-08-15,1183.07,1193.89,1169.95,1182.29,4824950
2008-08-18,1166.08,1193.89,1150.63,1166.86,4981637
2008-08-19,1158.35,1174.56,1152.16,1171.48,4156112
2008-08-20,1163.76,1199.29,1158.35,1184.62,4615817
2008-08-21,1190.8,1207,1160.67,1173.01,5007536
2008-08-22,1173.8,1176.88,1156.04,1161.44,2492762
2008-08-25,1179.2,1187.72,1171.48,1177.66,1813564
2008-08-26,1158.35,1176.88,1152.16,1166.08,2547795
2008-08-27,1155.25,1166.86,1154.49,1160.67,1401126
2008-08-28,1169.95,1169.95,1132.87,1146.76,3406340
2008-08-29,1157.58,1186.15,1156.04,1173.01,5004947
2008-09-01,1119.75,1135.96,1108.92,1112.02,4863797
2008-09-02,1127.45,1133.65,1094.26,1109.71,4438410
2008-09-03,1111.25,1126.71,1101.21,1112.02,2281685
2008-09-04,1110.47,1110.47,1059.51,1080.36,4735597
2008-09-05,1042.51,1048.68,1027.07,1030.94,6357510
2008-09-08,1042.51,1087.31,1040.98,1067.25,4588621
2008-09-09,1068,1072.65,1051.02,1066.46,4531644
2008-09-10,1020.91,1038.67,1017.81,1027.07,3730724
2008-09-11,1011.62,1026.3,986.148,990.002,3818780
2008-09-12,990.002,992.32,968.384,986.911,8667035
2008-09-16,956.04,964.521,890.366,917.412,6821746
2008-09-17,932.085,932.857,895.785,900.421,4788042
2008-09-18,880.359,890.366,843.296,856.404,6318663
2008-09-19,890.366,910.487,862.586,908.931,5615509
2008-09-22,1001.6,1040.2,992.32,1025.53,8253305
2008-09-24,1010.09,1010.09,956.803,969.137,5458822
2008-09-25,950.631,969.137,936.731,961.439,2206576
2008-09-26,987.693,1007,945.994,952.166,3581159
2008-09-29,988.456,1003.91,953.722,956.04,3380443
2008-09-30,894.249,939.822,868.768,916.639,4027912
2008-10-01,903.503,912.022,870.323,895.785,4227333
2008-10-02,894.249,894.249,811.614,837.105,8804948
2008-10-03,795.396,807.76,755.242,764.515,10122552
2008-10-06,749.07,750.615,694.234,706.588,7025053
2008-10-07,667.99,725.897,667.99,708.926,10624340
2008-10-08,709.689,709.689,631.7,631.7,8260425
2008-10-09,632.472,654.853,600.017,617.008,7800075
2008-10-10,547.519,593.082,546.736,569.136,9685507
2008-10-14,646.352,646.352,637.872,646.352,2259022
2008-10-15,646.352,696.552,636.317,684.208,10398374
2008-10-16,606.972,613.936,606.972,606.972,3716479
2008-10-17,613.936,615.462,579.182,598.471,7941872
2008-10-20,599.254,612.371,582.263,610.072,5948957
2008-10-21,625.508,670.288,625.508,663.343,5880327
2008-10-22,617.008,617.008,586.137,586.137,5961257
2008-10-23,516.628,516.628,508.901,508.901,6021474
2008-10-24,462.565,484.192,431.684,431.684,13278321
2008-10-27,439.392,450.983,372.984,376.085,11352744
2008-10-28,368.358,410.82,363.731,403.894,10882682
2008-10-29,481.101,481.101,457.175,481.101,10854841
2008-10-30,535.174,558.337,496.556,556.019,9217386
2008-10-31,548.282,549.074,478.802,484.955,11433679
2008-11-04,508.138,560.646,484.955,554.464,9697161
2008-11-05,593.082,631.7,584.581,631.7,8784231
2008-11-06,602.335,608.517,554.464,561.409,9873923
2008-11-07,515.073,557.545,508.138,526.674,8672219
2008-11-10,565.272,589.991,540.564,549.074,6298593
2008-11-11,518.966,528.982,497.319,513.537,6594484
2008-11-12,478.802,495.774,474.176,478.802,7270444
2008-11-13,440.175,445.584,419.32,421.648,8474741
2008-11-14,475.711,495.02,471.075,476.455,10716281
2008-11-17,468.727,513.537,454.847,500.4,10083057
2008-11-18,497.319,505.81,483.419,485.738,7058720
2008-11-19,475.711,489.582,466.429,483.419,6168450
2008-11-20,462.565,464.903,434.765,437.856,5624574
2008-11-21,422.411,509.673,419.32,496.556,9380550
2008-11-25,509.673,519.709,464.903,493.465,8020214
2008-11-26,470.292,485.738,464.903,477.247,4472725
2008-11-27,500.4,509.673,491.929,503.491,3441305
2008-11-28,518.966,556.019,511.229,542.1,7412886
2008-12-01,541.337,542.882,509.673,527.447,6338734
2008-12-02,490.374,501.183,473.374,475.711,4723942
2008-12-03,478.802,485.738,464.903,477.247,4442294
2008-12-04,472.601,474.919,451.776,459.474,6168450
2008-12-05,467.192,477.247,454.847,463.328,4299202
2008-12-08,467.192,514.31,464.903,503.491,5414146
2008-12-09,508.901,529.745,508.138,525.128,4165822
2008-12-10,517.391,570.682,513.537,563.727,4685741
2008-12-11,540.564,558.337,535.174,556.019,4826891
2008-12-12,525.901,536.71,484.192,501.183,9271772
2008-12-15,531.291,553.701,528.982,549.837,3175194
2008-12-16,534.382,541.337,517.391,528.982,2765993
2008-12-17,552.145,552.938,519.709,541.337,3341594
2008-12-18,518.174,532.836,512.774,513.537,5073576
2008-12-19,505.81,517.391,494.228,495.774,7265909
2008-12-22,491.137,497.319,482.647,496.556,5122137
2008-12-24,511.229,522.047,494.228,504.264,4475317
2008-12-25,511.972,516.628,502.719,512.774,1236667
2008-12-26,520.482,525.901,511.972,520.482,1206238
2008-12-29,519.709,523.573,498.102,516.628,1435442
2008-12-30,501.183,528.982,500.4,526.674,1287171
2009-01-05,565.272,590.754,561.409,573.773,3278143
2009-01-06,589.218,594.608,575.318,589.991,4350352
2009-01-07,576.864,619.336,576.864,613.163,6257152
2009-01-08,582.263,587.672,569.919,576.091,5280121
2009-01-09,582.263,586.919,549.074,558.337,3807126
2009-01-13,515.073,522.047,507.355,508.901,4194311
2009-01-14,506.573,533.599,495.02,528.982,3991655
2009-01-15,490.374,508.901,483.419,501.956,7199868
2009-01-16,508.138,527.447,508.138,523.573,5965142
2009-01-19,526.674,530.518,500.4,507.355,4205968
2009-01-20,491.929,503.491,483.419,501.956,5408966
2009-01-21,478.802,492.683,478.802,481.874,4053164
2009-01-22,491.137,491.929,457.175,475.711,5566301
2009-01-23,467.192,467.192,449.438,451.776,3693170
2009-01-26,450.211,450.211,433.993,439.392,4047339
2009-01-27,454.847,483.419,451.776,477.247,4351002
2009-01-28,465.646,484.192,454.084,474.919,3778636
2009-01-29,482.647,499.637,481.101,494.228,3669860
2009-01-30,540.564,565.272,528.982,549.837,14431467
2009-02-02,542.1,552.938,522.047,549.074,8263664
2009-02-03,542.1,604.663,539.801,561.409,8914370
2009-02-04,565.272,599.254,565.272,588.445,7944460
2009-02-05,571.464,603.89,567.581,575.318,6848296
2009-02-06,606.199,608.517,591.526,604.663,5926943
2009-02-09,628.589,666.434,611.598,611.598,10524629
2009-02-10,612.371,618.563,569.136,576.864,8650851
2009-02-12,566.045,589.218,556.782,566.818,6775776
2009-02-13,582.263,591.526,559.873,576.864,5429687
2009-02-16,592.319,607.744,583.046,602.335,5590905
2009-02-17,589.991,589.991,576.091,583.046,4338049
2009-02-18,572.227,595.39,566.818,594.608,5885507
2009-02-19,594.608,606.972,583.046,600.799,5470477
2009-02-20,606.199,613.163,585.344,592.319,5628461
2009-02-23,572.99,588.445,566.818,584.581,5746299
2009-02-24,573.773,583.818,556.019,583.046,6260389
2009-02-25,599.254,620.871,585.344,617.008,6209240
2009-02-26,617.79,629.372,590.754,595.39,5789680
2009-02-27,586.919,601.572,579.955,587.672,4979047
2009-03-02,564.5,583.818,560.646,568.354,4262945
2009-03-03,549.837,570.682,536.71,568.354,5667308
2009-03-04,556.782,594.608,552.938,590.754,4361360
2009-03-05,610.072,630.907,606.972,610.072,8252007
2009-03-06,589.218,589.218,559.12,563.727,7262674
2009-03-09,568.354,578.399,553.701,571.464,6130898
2009-03-10,566.045,578.399,556.782,567.581,4508983
2009-03-11,590.754,623.972,583.818,620.118,7228359
2009-03-12,612.371,618.563,605.426,609.29,5499613
2009-03-13,627.063,651.772,618.563,649.453,9458247
2009-03-16,667.99,689.607,664.889,687.299,5578603
2009-03-17,695.006,720.488,683.425,713.552,7455620
2009-03-18,733.605,738.251,699.653,704.27,8230641
2009-03-19,695.006,710.471,674.944,681.126,6314132
2009-03-23,661.025,715.098,653.317,713.552,7474397
2009-03-24,733.605,736.725,700.416,724.351,6337439
2009-03-25,693.471,703.507,667.99,678.026,7322241
2009-03-26,678.026,705.082,675.707,702.744,7336488
2009-03-27,710.471,728.998,701.971,708.926,3914605
2009-03-30,701.971,707.361,648.681,652.544,4630708
2009-03-31,660.262,677.253,642.508,647.135,7715902
2009-04-01,631.7,639.398,618.563,626.29,10368590
2009-04-02,610.845,615.462,596.173,610.845,18305930
2009-04-03,633.998,655.626,625.508,643.271,13299041
2009-04-06,658.717,664.126,617.79,620.871,9318394
2009-04-07,605.426,614.709,597.728,610.072,9418104
2009-04-08,596.926,609.29,580.727,586.919,6975197
2009-04-09,598.471,610.845,593.082,608.517,7363679
2009-04-10,627.806,629.372,608.517,617.79,5868669
2009-04-13,623.972,637.872,613.936,617.008,4623584
2009-04-14,613.936,618.563,587.672,591.526,6644988
2009-04-15,579.955,583.046,561.409,568.354,5250336
2009-04-16,580.727,604.663,575.318,583.046,6410605
2009-04-17,601.572,623.972,600.017,623.199,7296989
2009-04-20,630.907,649.453,620.118,643.271,6573767
2009-04-21,627.806,637.099,618.563,624.745,6200823
2009-04-22,644.054,646.352,622.407,627.063,4388552
2009-04-23,642.508,642.508,614.709,619.336,6061617
2009-04-24,627.063,655.626,616.254,644.817,7767053
2009-04-27,617.79,621.664,596.926,604.663,6731100
2009-04-28,589.218,619.336,586.137,590.754,6613262
2009-04-30,614.709,619.336,601.572,619.336,4869625
2009-05-01,625.508,628.589,606.199,625.508,2983542
2009-05-07,640.963,650.216,636.317,647.918,5986510
2009-05-08,693.471,708.153,681.879,699.653,9490621
2009-05-11,722.806,730.533,701.179,711.997,5970969
2009-05-12,696.552,711.224,695.006,701.971,3721013
2009-05-13,702.744,716.634,697.334,701.971,3416701
2009-05-14,686.526,691.143,657.181,660.262,4903291
2009-05-15,691.143,715.098,688.834,708.926,6596426
2009-05-18,683.425,683.425,661.808,672.597,4419633
2009-05-19,695.006,701.179,672.597,690.36,4491502
2009-05-20,698.088,708.926,685.753,703.507,3925611
2009-05-21,703.507,711.997,685.753,711.224,4213088
2009-05-22,688.071,703.507,678.026,697.334,3421234
2009-05-25,709.689,718.189,707.361,709.689,3453608
2009-05-26,716.634,716.634,687.299,692.688,3087786
2009-05-27,708.153,715.871,704.27,708.153,2376863
2009-05-28,698.87,722.806,698.87,715.871,3179726
2009-05-29,731.306,770.697,725.897,765.278,9388320
2009-06-01,842.504,842.504,815.487,840.205,8830201
2009-06-02,837.877,847.913,813.169,830.14,8709772
2009-06-03,845.595,881.122,841.741,872.632,6881315
2009-06-04,867.985,867.985,835.559,835.559,6598368
2009-06-05,830.14,849.459,819.331,831.705,4744661
2009-06-08,857.167,874.167,850.222,869.541,3735255
2009-06-09,853.313,864.894,839.423,843.296,3000376
2009-06-10,849.459,864.141,843.296,861.803,1970899
2009-06-11,838.65,865.696,837.105,859.495,2382043
2009-06-12,844.059,850.995,830.932,840.959,8740849
2009-06-15,856.404,856.404,797.714,806.987,4112730
2009-06-16,760.661,767.596,747.534,753.706,8567327
2009-06-17,748.307,761.414,742.888,760.661,4448121
2009-06-18,722.033,727.452,698.088,716.634,9076240
2009-06-19,732.089,739.797,716.634,732.089,4891638
2009-06-22,739.797,739.797,722.033,727.452,3471087
2009-06-23,696.552,704.27,685.753,703.507,5044442
2009-06-24,722.806,738.251,708.153,726.679,4632003
2009-06-25,726.679,759.869,722.033,749.862,4051867
2009-06-26,757.56,772.233,745.979,765.278,3862807
2009-06-29,766.07,783.051,757.56,761.414,4685741
2009-06-30,776.869,782.278,768.359,778.415,3442597
2009-07-01,762.969,796.159,762.969,776.869,3377205
2009-07-02,791.532,792.305,753.706,756.015,3184259
2009-07-03,736.725,761.414,736.725,757.56,2879947
2009-07-06,756.787,767.596,746.742,754.459,2302405
2009-07-07,762.197,770.697,725.124,742.134,3344186
2009-07-08,718.189,723.588,702.744,722.033,3370080
2009-07-09,704.27,721.27,699.653,710.471,3186849
2009-07-10,708.926,714.315,696.552,701.179,3116922
2009-07-13,695.006,695.779,664.889,671.853,3803240
2009-07-14,691.925,713.552,691.925,705.825,4119854
2009-07-15,718.189,719.725,693.471,701.971,3361665
2009-07-16,732.861,732.861,698.87,708.153,4668261
2009-07-17,723.588,723.588,689.607,698.87,3667919
2009-07-21,706.588,720.488,691.143,704.27,5261991
2009-07-22,707.361,707.361,688.834,696.552,4524522
2009-07-23,695.006,708.926,691.925,703.507,3630368
2009-07-24,718.962,723.588,708.153,720.488,3680869
2009-07-27,741.332,766.07,734.387,756.787,5351342
2009-07-28,756.787,762.197,745.216,759.106,4171652
2009-07-29,756.015,756.787,740.569,754.459,3525476
2009-07-30,755.242,779.96,745.216,776.869,4305677
2009-07-31,795.396,806.987,783.834,799.259,4672145
2009-08-03,814.714,815.487,776.106,789.223,3793531
2009-08-04,803.896,803.896,757.56,762.969,4875452
2009-08-05,755.242,762.969,735.943,739.024,3846622
2009-08-06,733.605,766.07,730.533,765.278,4346467
2009-08-07,695.779,695.779,688.071,688.071,12221002
2009-08-10,696.552,714.315,682.672,694.234,12674881
2009-08-11,697.334,701.971,688.071,694.234,7441377
2009-08-12,678.798,681.126,662.58,664.889,9410334
2009-08-13,668.752,675.707,664.126,667.197,7128003
2009-08-14,667.197,667.99,657.181,657.944,5120841
2009-08-17,650.216,651.772,630.907,637.099,8747324
2009-08-18,644.817,664.126,637.872,664.126,7541087
2009-08-19,666.434,678.798,664.126,673.379,9030916
2009-08-20,674.162,682.672,662.58,678.798,5399255
2009-08-21,688.834,693.471,680.344,690.36,9771622
2009-08-24,693.471,701.971,690.36,698.088,4662432
2009-08-25,701.179,705.082,691.925,693.471,4837898
2009-08-26,695.006,698.088,681.879,689.607,4565312
2009-08-27,691.143,691.143,669.515,677.253,4779626
2009-08-28,678.026,685.753,671.081,674.162,5370767
2009-08-31,693.471,699.653,675.707,679.571,5722344
2009-09-01,681.126,698.87,680.344,691.143,3722955
2009-09-02,667.99,674.162,660.262,672.597,4678622
2009-09-03,671.853,671.853,660.262,661.808,4115320
2009-09-04,669.515,675.707,662.58,664.126,4214383
2009-09-07,673.379,679.571,666.434,677.253,2826206
2009-09-08,684.98,695.779,679.571,694.234,4475317
2009-09-09,695.006,695.006,678.026,684.98,4652075
2009-09-10,691.143,695.006,675.707,683.425,4519340
2009-09-11,687.299,687.299,671.081,678.798,6589304
2009-09-14,664.126,664.889,647.135,655.626,3308573
2009-09-15,655.626,665.671,645.59,652.544,2947285
2009-09-16,657.944,671.081,654.853,665.671,4402798
2009-09-17,678.026,680.344,668.752,672.597,3474974
2009-09-18,672.597,672.597,653.317,656.398,5288539
2009-09-24,670.288,684.98,664.126,684.98,5587021
2009-09-25,669.515,674.162,665.671,674.162,3348718
2009-09-28,660.262,660.262,626.29,642.508,5948309
2009-09-29,657.944,667.99,648.681,657.944,4667613
2009-09-30,661.808,667.197,651.772,657.181,2347728
2009-10-01,651.772,651.772,634.791,648.681,2725850
2009-10-02,621.664,627.063,616.254,627.063,4044749
2009-10-05,614.709,617.79,598.471,605.426,3990360
2009-10-06,606.199,617.008,602.335,614.709,4968688
2009-10-07,615.462,623.199,612.371,613.163,4072589
2009-10-08,617.008,639.398,608.517,634.791,4690920
2009-10-09,657.944,695.006,655.626,683.425,10404199
2009-10-13,682.672,690.36,672.597,687.299,5324148
2009-10-14,691.143,691.925,674.944,683.425,4268124
2009-10-15,691.143,697.334,684.208,689.607,4658550
2009-10-16,696.552,701.971,689.607,695.006,3574683
2009-10-19,693.471,693.471,675.707,681.879,4806172
2009-10-20,695.779,700.416,691.143,697.334,3322170
2009-10-21,684.98,694.234,679.571,683.425,4530996
2009-10-22,675.707,679.571,659.489,674.944,5118253
2009-10-23,680.344,681.126,671.081,675.707,3094262
2009-10-26,710.471,719.725,708.153,717.397,8689700
2009-10-27,709.689,715.098,697.334,706.588,4130213
2009-10-28,698.87,705.082,682.672,688.834,4986816
2009-10-29,673.379,678.798,664.126,678.798,8023453
2009-10-30,663.343,692.688,663.343,674.944,4563370
2009-11-02,665.671,666.434,650.216,654.109,4204673
2009-11-04,642.508,654.109,638.635,652.544,2000684
2009-11-05,668.752,670.288,651.009,657.181,3755329
2009-11-06,671.853,674.162,660.262,662.58,3410874
2009-11-09,655.626,684.208,646.352,672.597,4300498
2009-11-10,693.471,713.552,689.607,696.552,6428084
2009-11-11,687.299,701.971,685.753,699.653,4343232
2009-11-12,691.925,695.779,678.026,683.425,3155769
2009-11-13,676.48,682.672,667.197,674.162,4712935
2009-11-16,681.879,690.36,672.597,681.879,2709016
2009-11-17,674.162,674.944,634.791,645.59,9667380
2009-11-18,645.59,654.109,625.508,636.317,7136417
2009-11-19,642.508,643.271,628.589,635.554,3822667
2009-11-20,630.907,633.998,620.118,633.998,2933040
2009-11-24,634.791,634.791,622.407,624.745,3557848
2009-11-25,632.472,637.872,625.508,629.372,2781532
2009-11-26,621.664,624.745,615.462,620.118,2121761
2009-11-27,612.371,616.254,592.319,596.926,3228935
2009-11-30,605.426,619.336,605.426,614.709,3333176
2009-12-01,599.254,626.29,585.344,623.199,5391483
2009-12-02,623.199,627.806,610.072,620.118,2888364
2009-12-03,629.372,658.717,628.589,651.009,5357815
2009-12-04,663.343,673.379,652.544,671.081,4224100
2009-12-07,697.334,705.082,690.36,696.552,5695151
2009-12-08,694.234,705.082,682.672,699.653,5815578
2009-12-09,698.87,704.27,690.36,699.653,4789337
2009-12-10,693.471,701.971,688.834,690.36,4503802
2009-12-11,698.088,705.825,691.143,702.744,6908507
2009-12-14,702.744,708.926,698.088,708.153,3601877
2009-12-15,706.588,727.452,701.971,718.962,3912015
2009-12-16,749.07,763.742,735.943,742.888,5419327
2009-12-17,742.134,756.015,739.024,749.07,4830129
2009-12-18,725.897,731.306,718.962,728.205,5239976
2009-12-21,728.998,730.533,718.189,725.124,3235408
2009-12-22,718.189,738.251,715.871,738.251,4136687
2009-12-24,730.533,744.443,727.452,743.66,4519989
2009-12-25,754.459,758.333,739.797,744.443,2670168
2009-12-28,744.443,746.742,732.089,737.478,2973185
2009-12-29,738.251,742.888,723.588,732.089,2371035
2009-12-30,744.443,746.742,735.17,735.17,1948886
2010-01-04,745.216,753.706,735.17,740.569,1572706
2010-01-05,754.459,756.787,725.124,729.761,4333520
2010-01-06,743.66,747.534,723.588,728.998,4788689
2010-01-07,732.861,741.332,727.452,733.605,2977716
2010-01-08,742.134,756.015,736.725,750.615,5271057
2010-01-12,762.197,783.834,758.333,777.642,5347457
2010-01-13,783.834,796.961,769.934,773.015,4182011
2010-01-14,782.278,785.36,766.833,781.506,2498586
2010-01-15,768.359,785.36,768.359,772.233,4460422
2010-01-18,749.07,762.969,747.534,761.414,4055105
2010-01-19,752.933,761.414,744.443,749.07,2306937
2010-01-20,742.134,753.706,722.806,729.761,4279129
2010-01-21,730.533,752.933,713.552,750.615,5587668
2010-01-22,729.761,746.742,727.452,740.569,9081418
2010-01-25,728.998,742.888,725.897,737.478,3164835
2010-01-26,725.897,743.66,713.552,713.552,6204707
2010-01-27,720.488,723.588,696.552,698.87,6270102
2010-01-28,708.926,724.351,701.971,703.507,5885507
2010-01-29,699.653,720.488,689.607,713.552,5635582
2010-02-01,725.124,748.307,715.098,736.725,11977554
2010-02-02,752.933,756.015,744.443,749.862,4913650
2010-02-03,742.134,762.197,742.134,754.459,4105609
2010-02-04,751.388,754.459,730.533,742.134,5646591
2010-02-05,718.189,736.725,712.76,730.533,5115016
2010-02-08,725.897,725.897,711.997,715.871,3752089
2010-02-09,701.179,712.76,699.653,709.689,4718117
2010-02-10,718.962,723.588,711.997,711.997,2172910
2010-02-12,724.351,727.452,711.224,720.488,3662738
2010-02-15,720.488,725.124,705.825,706.588,1952123
2010-02-16,705.082,716.634,705.082,714.315,1450333
2010-02-17,723.588,734.387,722.806,732.089,1782486
2010-02-18,740.569,744.443,729.761,734.387,1812915
2010-02-19,736.725,741.332,715.871,718.189,1989675
2010-02-22,741.332,749.862,735.17,737.478,3347420
2010-02-23,733.605,738.251,723.588,728.205,2402114
2010-02-24,725.897,728.998,705.825,711.997,4074531
2010-02-25,710.471,721.27,698.87,704.27,3040520
2010-02-26,704.27,715.871,698.87,709.689,3757918
2010-03-01,721.27,725.897,708.926,715.871,2411826
2010-03-02,716.634,722.806,706.588,717.397,2240246
2010-03-03,727.452,732.089,715.098,719.725,4395029
2010-03-04,720.488,720.488,705.825,708.153,4306973
2010-03-05,715.871,739.024,713.552,737.478,3992950
2010-03-08,749.07,759.869,746.742,756.015,5174580
2010-03-09,748.307,762.969,745.216,760.661,2276505
2010-03-10,756.787,761.414,745.216,752.933,3374615
2010-03-11,763.742,766.833,750.615,765.278,3028864
2010-03-12,776.869,783.051,760.661,764.515,8028631
2010-03-15,794.623,794.623,776.869,785.36,4229276
2010-03-16,787.688,800.805,785.36,795.396,3756625
2010-03-17,803.123,809.305,798.487,805.451,4014961
2010-03-18,806.204,813.942,793.86,796.159,2304996
2010-03-19,819.331,827.078,807.76,815.487,4260355
2010-03-23,815.487,817.023,799.259,809.305,3075484
2010-03-24,801.578,811.614,797.714,810.097,4024028
2010-03-25,813.169,820.094,798.487,809.305,2456503
2010-03-26,810.097,817.805,802.35,814.714,3208214
2010-03-29,822.422,827.078,810.851,817.805,3313106
2010-03-30,864.141,866.45,838.65,846.368,7589647
2010-03-31,850.995,857.167,839.423,842.504,4178124
2010-04-01,864.894,868.768,827.078,854.878,5412854
2010-04-02,867.222,867.222,849.459,852.54,2779588
2010-04-05,857.167,881.895,855.631,878.814,3013975
2010-04-06,874.95,881.122,862.586,867.985,3359075
2010-04-07,880.359,880.359,866.45,875.732,3056060
2010-04-08,852.54,863.349,850.995,854.095,4376251
2010-04-09,849.459,858.712,842.504,854.095,5469829
2010-04-12,855.631,868.768,854.095,856.404,2396933
2010-04-13,854.095,854.878,840.959,854.878,2809375
2010-04-14,876.486,887.285,861.06,879.567,4067407
2010-04-15,895.022,895.785,867.985,870.323,4896817
2010-04-16,871.086,888.077,862.586,867.222,3664681
2010-04-19,850.222,850.222,834.023,837.877,3553317
2010-04-20,837.877,853.313,833.231,838.65,2956998
2010-04-21,855.631,863.349,848.706,859.495,3135701
2010-04-22,844.059,873.395,834.023,871.086,5094297
2010-04-23,869.541,879.567,858.712,862.586,5065809
2010-04-26,895.785,909.704,895.785,901.967,4460422
2010-04-27,948.293,978.42,936.731,969.137,11080808
2010-04-28,945.994,948.293,925.903,927.438,8456611
2010-04-30,950.631,950.631,914.321,918.175,6429380
2010-05-06,922.049,929.776,897.35,913.558,6813976
2010-05-07,883.44,888.077,858.712,867.222,6413841
2010-05-10,857.969,877.268,854.095,873.395,3643965
2010-05-11,872.632,882.668,847.141,852.54,4685093
2010-05-12,863.349,871.086,830.14,842.504,4690273
2010-05-13,865.696,868.768,848.706,859.495,4608694
2010-05-14,815.487,835.559,802.35,826.296,8070717
2010-05-17,798.487,807.76,771.47,785.36,7434902
2010-05-18,780.723,795.396,775.333,785.36,4521933
2010-05-19,766.07,778.415,756.787,776.106,4887107
2010-05-20,779.96,793.86,773.768,778.415,6358158
2010-05-21,762.969,794.623,752.933,786.132,9268535
2010-05-24,766.07,777.642,749.862,774.551,6543983
2010-05-25,762.197,762.969,741.332,745.216,4345821
2010-05-26,749.862,759.106,732.089,752.151,5431630
2010-05-27,752.933,772.233,742.134,770.697,5819463
2010-05-28,782.278,801.578,769.142,776.106,8503228
2010-05-31,786.132,796.961,777.642,789.996,4218266
2010-06-01,783.051,783.834,761.414,766.833,4136039
2010-06-02,766.833,785.36,759.869,768.359,4999117
2010-06-03,779.96,805.451,779.187,797.714,5282063
2010-06-04,785.36,793.86,779.187,783.834,3618066
2010-06-07,751.388,757.56,749.07,750.615,4764733
2010-06-08,751.388,770.697,748.307,760.661,4217622
2010-06-09,749.07,749.07,721.27,728.205,4837249
2010-06-10,739.797,741.332,722.806,731.306,3414110
2010-06-11,742.134,743.66,729.761,735.17,10823113
2010-06-14,744.443,755.242,739.797,746.742,3845327
2010-06-15,741.332,743.66,733.605,740.569,2404057
2010-06-16,752.151,753.706,732.861,738.251,6604196
2010-06-17,724.351,729.761,717.397,717.397,6069388
2010-06-18,719.725,721.27,703.507,705.825,5675078
2010-06-21,717.397,718.962,711.224,718.962,7069727
2010-06-22,714.315,728.205,714.315,720.488,7546914
2010-06-23,726.679,726.679,712.76,713.552,6629447
2010-06-24,712.76,735.17,710.471,723.588,5594791
2010-06-25,711.997,723.588,710.471,718.962,5882268
2010-06-28,730.533,732.089,712.76,715.098,5054801
2010-06-29,710.471,710.471,681.879,686.526,6128954
2010-06-30,674.944,674.944,657.944,666.434,5134438
2010-07-01,667.197,669.515,653.317,655.626,4821712
2010-07-02,656.398,664.889,650.216,654.109,3122103
2010-07-05,654.109,661.025,650.216,657.181,1928812
2010-07-06,649.453,667.99,638.635,667.99,2878005
2010-07-07,669.515,671.853,660.262,669.515,3447129
2010-07-08,691.143,693.471,681.879,689.607,3454254
2010-07-09,697.334,706.588,684.208,698.87,5186237
2010-07-12,695.779,713.552,691.143,703.507,3916548
2010-07-13,711.224,715.098,702.744,711.997,3322817
2010-07-14,734.387,739.024,731.306,734.387,3249005
2010-07-15,723.588,732.861,720.488,725.897,3758565
2010-07-16,712.76,714.315,683.425,689.607,5625868
2010-07-20,685.753,698.088,679.571,686.526,3868636
2010-07-21,692.688,694.234,676.48,682.672,2693476
2010-07-22,674.944,679.571,667.99,673.379,2677289
2010-07-23,696.552,698.088,687.299,691.143,2987428
2010-07-26,702.744,710.471,700.416,705.825,2453913
2010-07-27,707.361,707.361,695.006,695.779,2123704
2010-07-28,716.634,734.387,713.552,730.533,5573424
2010-07-29,718.189,724.351,715.871,719.725,2369094
2010-07-30,711.997,712.76,690.36,702.744,4771854
2010-08-02,663.343,664.889,642.508,663.343,12122588
2010-08-03,674.944,679.571,654.109,664.126,6562114
2010-08-04,652.544,654.853,636.317,637.872,6077806
2010-08-05,657.181,659.489,644.817,654.853,4231866
2010-08-06,643.271,660.262,637.872,654.109,3379794
2010-08-09,646.352,651.009,639.398,647.918,3918491
2010-08-10,648.681,654.109,638.635,641.716,2668226
2010-08-11,636.317,637.099,613.163,617.79,4638477
2010-08-12,600.799,611.598,600.017,611.598,4182011
2010-08-13,603.127,617.008,595.39,606.199,5855721
2010-08-16,598.471,605.426,589.218,603.127,3932735
2010-08-17,596.926,610.845,593.082,608.517,3827845
2010-08-18,611.598,623.972,610.845,614.709,3803240
2010-08-19,607.744,608.517,594.608,600.799,9515225
2010-08-20,595.39,596.926,578.399,579.182,7561157
2010-08-23,576.864,577.636,567.581,574.536,4915594
2010-08-24,576.091,576.864,566.045,567.581,3957337
2010-08-25,559.12,571.464,557.545,559.873,5430334
2010-08-26,562.201,569.136,559.12,566.818,4694158
2010-08-27,555.236,586.137,555.236,583.046,5403139
2010-08-30,593.082,604.663,589.218,592.319,3711946
2010-08-31,579.955,579.955,564.5,566.818,4437114
2010-09-01,567.581,573.773,562.944,573.773,4357474
2010-09-02,593.845,600.799,588.445,599.254,5263932
2010-09-03,606.972,620.871,606.199,615.462,8193737
2010-09-06,637.099,649.453,633.216,646.352,8948687
2010-09-07,632.472,648.681,627.806,631.7,6125069
2010-09-08,620.118,621.664,611.598,615.462,4092658
2010-09-09,624.745,626.29,616.254,622.407,2947932
2010-09-10,626.29,644.817,623.972,634.791,6211181
2010-09-13,646.352,648.681,637.099,645.59,3419292
2010-09-14,648.681,650.216,632.472,635.554,3546842
2010-09-15,627.806,665.671,619.336,661.025,6109529
2010-09-16,675.707,678.026,664.889,671.081,4420279
2010-09-17,678.026,681.879,670.288,673.379,2770526
2010-09-21,676.48,679.571,651.772,657.181,6817863
2010-09-22,651.009,658.717,641.716,641.716,5881620
2010-09-24,618.563,627.063,608.517,612.371,10172407
2010-09-27,623.972,631.7,623.972,629.372,5014656
2010-09-28,620.871,632.472,618.563,625.508,3401809
2010-09-29,632.472,637.099,624.745,630.144,5519686
2010-09-30,635.554,651.009,626.29,628.589,7227065
2010-10-01,629.372,635.554,622.407,630.144,4388552
2010-10-04,623.972,663.343,620.871,640.963,8263664
2010-10-05,640.963,667.99,639.398,664.889,7969063
2010-10-06,670.288,677.253,664.126,671.853,5285300
2010-10-07,661.808,669.515,659.489,663.343,3965756
2010-10-08,655.626,667.99,647.135,660.262,7388285
2010-10-12,679.571,681.879,647.918,651.772,5028902
2010-10-13,664.126,676.48,654.109,654.853,5115663
2010-10-14,666.434,676.48,663.343,670.288,4587975
2010-10-15,671.081,671.081,654.853,661.808,4852789
2010-10-18,668.752,684.208,667.197,673.379,3803240
2010-10-19,682.672,688.071,673.379,681.126,3990360
2010-10-20,669.515,669.515,653.317,661.025,5170699
2010-10-21,657.181,659.489,645.59,652.544,4798401
2010-10-22,658.717,663.343,651.009,661.025,4470782
2010-10-25,657.944,659.489,644.054,646.352,5537167
2010-10-26,643.271,652.544,633.216,643.271,5350048
2010-10-27,636.317,645.59,634.791,639.398,5716515
2010-10-28,635.554,649.453,631.7,643.271,8525241
2010-10-29,640.19,640.19,594.608,602.335,11744465
2010-11-01,610.845,625.508,608.517,623.199,6623620
2010-11-02,621.664,621.664,607.744,612.371,5751479
2010-11-04,620.118,632.472,620.118,630.144,5249689
2010-11-05,647.918,664.126,647.918,654.109,6243557
2010-11-08,664.126,667.99,657.944,661.808,2779588
2010-11-09,654.109,658.717,648.681,651.772,3794824
2010-11-10,657.944,678.026,657.181,678.026,4873508
2010-11-11,691.143,691.143,678.798,683.425,3321522
2010-11-12,684.208,694.234,678.798,679.571,3970287
2010-11-15,681.126,691.925,679.571,690.36,3060593
2010-11-16,695.006,697.334,688.071,691.925,6838579
2010-11-17,680.344,687.299,677.253,684.208,4062228
2010-11-18,675.707,694.234,670.288,694.234,6806208
2010-11-19,706.588,713.552,689.607,694.234,6938940
2010-11-22,707.361,711.224,699.653,703.507,3030160
2010-11-24,681.126,698.088,676.48,692.688,3774105
2010-11-25,693.471,695.779,684.208,688.834,4006549
2010-11-26,695.006,696.552,684.208,685.753,2330892
2010-11-29,692.688,697.334,684.98,690.36,2244132
2010-11-30,681.879,683.425,664.889,665.671,6352980
2010-12-01,667.197,668.752,662.58,667.99,3840796
2010-12-02,679.571,687.299,678.798,681.879,3732666
2010-12-03,683.425,688.834,676.48,681.126,3610294
2010-12-06,688.834,689.607,681.879,685.753,2110105
2010-12-07,679.571,681.879,677.253,679.571,2431898
2010-12-08,686.526,688.071,680.344,687.299,3562383
2010-12-09,694.234,698.088,675.707,680.344,6354271
2010-12-10,681.126,681.126,665.671,668.752,9813060
2010-12-13,674.944,684.98,667.197,684.208,3595404
2010-12-14,679.571,688.834,676.48,687.299,2464920
2010-12-15,680.344,683.425,670.288,673.379,3268429
2010-12-16,669.515,678.026,664.126,668.752,6398302
2010-12-17,673.379,674.162,657.944,658.717,4711640
2010-12-20,656.398,656.398,640.963,644.817,6084926
2010-12-21,645.59,665.671,644.817,664.126,3611590
2010-12-22,663.343,668.752,659.489,661.025,2971889
2010-12-24,652.544,655.626,644.817,654.853,3548137
2010-12-27,657.944,661.025,653.317,656.398,2271973
2010-12-28,656.398,658.717,654.109,655.626,1654286
2010-12-29,651.772,664.126,651.009,664.126,2368446
2010-12-30,664.126,666.434,650.216,651.772,2802900
2011-01-04,663.343,667.99,659.489,664.889,3350012
2011-01-05,657.944,659.489,646.352,647.135,6263628
2011-01-06,658.717,666.434,657.944,665.671,4397619
2011-01-07,660.262,673.379,658.717,671.853,4022087
2011-01-11,661.025,673.379,660.262,671.853,4564666
2011-01-12,672.597,673.379,658.717,660.262,5276881
2011-01-13,669.515,675.707,666.434,673.379,3906836
2011-01-14,661.808,670.288,652.544,656.398,6029245
2011-01-17,658.717,659.489,643.271,645.59,3242531
2011-01-18,647.135,652.544,644.054,644.817,3391450
2011-01-19,650.216,652.544,644.817,652.544,4806820
2011-01-20,651.009,652.544,641.716,647.135,5037319
2011-01-21,655.626,659.489,646.352,646.352,6023417
2011-01-24,647.918,651.772,645.59,649.453,2607363
2011-01-25,650.216,662.58,647.918,661.025,3709358
2011-01-26,664.126,668.752,657.944,665.671,3218574
2011-01-27,671.853,672.597,665.671,669.515,3252242
2011-01-28,665.671,674.944,661.808,663.343,4205968
2011-01-31,623.199,623.199,604.663,611.598,14705992
2011-02-01,610.072,620.871,605.426,616.254,8764807
2011-02-02,619.336,625.508,616.254,619.336,5969676
2011-02-03,615.462,617.79,593.845,599.254,9638245
2011-02-04,605.426,606.199,596.173,597.728,8814013
2011-02-07,603.89,604.663,600.017,601.572,3829787
2011-02-08,602.335,605.426,601.572,602.335,3092966
2011-02-09,606.199,606.972,598.471,600.799,3777343
2011-02-10,597.728,602.335,596.926,602.335,2244779
2011-02-14,600.017,602.335,593.082,595.39,5860902
2011-02-15,593.845,594.608,580.727,586.137,8321288
2011-02-16,585.344,604.663,584.581,600.017,7855108
2011-02-17,604.663,614.709,603.127,610.072,8218986
2011-02-18,606.199,607.744,598.471,601.572,6944120
2011-02-21,599.254,601.572,590.754,593.845,7663458
2011-02-22,591.526,592.319,581.5,586.137,5288539
2011-02-23,584.581,584.581,577.636,579.955,6010467
2011-02-24,579.955,579.955,569.136,569.919,6044783
2011-02-25,571.464,589.991,570.682,584.581,7695184
2011-02-28,575.318,582.263,566.818,579.182,9660904
2011-03-01,581.5,587.672,579.955,586.137,4685093
2011-03-02,574.536,577.636,566.818,567.581,7987194
2011-03-03,569.919,573.773,567.581,569.136,3280729
2011-03-04,583.046,600.017,581.5,593.082,17280335
2011-03-07,589.991,593.845,583.818,584.581,8315461
2011-03-08,591.526,596.926,579.182,581.5,5408318
2011-03-09,582.263,593.082,579.182,586.919,4583442
2011-03-10,583.818,584.581,576.091,580.727,3505405
2011-03-11,571.464,576.091,567.581,569.136,9580618
2011-03-14,525.901,539.801,520.482,528.21,8462435
2011-03-15,517.391,518.174,450.983,461.019,10667075
2011-03-16,468.727,489.582,461.019,469.52,13759392
2011-03-17,455.62,467.984,447.902,453.311,16970847
2011-03-18,463.328,484.192,463.328,478,8468263
2011-03-22,499.637,512.774,498.102,511.972,10288951
2011-03-23,509.673,514.31,501.956,508.138,8081075
2011-03-24,504.264,510.436,501.183,507.355,4907176
2011-03-25,513.537,513.537,502.719,508.138,4001365
2011-03-28,515.855,515.855,498.102,501.956,6299885
2011-03-29,502.719,517.391,501.956,509.673,9684212
2011-03-30,514.31,535.174,512.774,529.745,8357547
2011-03-31,537.463,542.1,532.083,538.255,4681210
2011-04-01,543.665,556.782,542.882,545.2,7879713
2011-04-04,551.373,559.873,550.59,552.938,5281417
2011-04-05,553.701,557.545,538.999,546.736,7245839
2011-04-06,557.545,557.545,532.836,536.71,7367565
2011-04-07,540.564,544.418,529.745,532.083,7019224
2011-04-08,532.836,542.1,528.982,537.463,6250032
2011-04-11,538.255,544.418,535.174,541.337,3491808
2011-04-12,537.463,538.255,529.745,535.174,5253572
2011-04-13,529.745,535.174,525.901,534.382,3864104
2011-04-14,529.745,535.174,525.128,534.382,4409273
2011-04-15,529.745,533.599,525.128,530.518,2683116
2011-04-18,529.745,532.836,526.674,527.447,3149295
2011-04-19,521.265,525.901,514.31,517.391,3441949
2011-04-20,518.174,525.901,515.073,522.8,4757610
2011-04-21,526.674,536.71,526.674,532.083,3423178
2011-04-22,534.382,536.71,529.745,530.518,2818438
2011-04-25,532.083,535.918,526.674,528.982,2519954
2011-04-26,529.745,529.745,522.8,525.901,2815199
2011-04-27,531.291,540.564,530.518,533.599,4875452
2011-04-28,537.463,552.938,536.71,549.074,7657631
2011-05-02,549.837,556.019,548.282,548.282,5119548
2011-05-06,542.1,542.1,525.128,529.745,9305441
2011-05-09,530.518,532.836,522.8,525.901,4284309
2011-05-10,524.346,532.083,522.047,525.901,3043110
2011-05-11,532.083,535.174,528.21,528.21,3513170
2011-05-12,526.674,532.083,525.128,525.128,3262602
2011-05-13,556.019,556.019,535.174,535.918,10552472
2011-05-16,531.291,534.382,525.128,529.745,5134438
2011-05-17,525.128,534.382,523.573,532.083,4848906
2011-05-18,534.382,538.999,531.291,535.174,3529362
2011-05-19,535.174,541.337,532.836,533.599,3243823
2011-05-20,533.599,539.801,532.083,532.083,3355837
2011-05-23,533.599,533.599,521.265,525.128,3799355
2011-05-24,524.346,534.382,523.573,530.518,4154168
2011-05-25,527.447,531.291,524.346,527.447,3917195
2011-05-26,530.518,530.518,522.047,523.573,6469525
2011-05-27,522.8,525.128,517.391,521.265,4661139
2011-05-30,521.265,523.573,511.229,522.047,3765038
2011-05-31,519.709,528.982,516.628,527.447,3594108
2011-06-01,528.982,528.982,522.047,523.573,3418641
2011-06-02,518.966,518.966,510.436,511.972,5906870
2011-06-03,512.774,512.774,505.037,505.81,3096203
2011-06-06,503.491,505.037,496.556,499.637,4193017
2011-06-07,499.637,501.956,497.319,501.956,3623243
2011-06-08,498.102,503.491,497.319,501.183,2857935
2011-06-09,498.102,501.183,496.556,500.4,3157066
2011-06-10,508.138,509.673,502.719,503.491,6367872
2011-06-13,501.183,501.956,498.855,500.4,1579179
2011-06-14,498.855,508.138,498.855,508.138,3043758
2011-06-15,506.573,506.573,500.4,504.264,2555567
2011-06-16,501.956,504.264,498.855,499.637,2512833
2011-06-17,498.855,506.573,498.855,501.956,5008183
2011-06-20,505.037,505.81,501.183,501.956,2290750
2011-06-21,501.956,502.719,496.556,501.956,3199798
2011-06-22,506.573,511.972,503.491,510.436,3948273
2011-06-23,508.138,511.229,501.183,501.956,3429002
2011-06-24,502.719,509.673,501.956,508.901,2628080
2011-06-27,511.229,511.229,504.264,505.037,2484991
2011-06-28,505.037,511.972,502.719,508.138,3059945
2011-06-29,511.972,516.628,508.901,516.628,3495042
2011-06-30,517.391,521.265,515.855,516.628,3206275
2011-07-01,523.573,523.573,518.966,519.709,2086150
2011-07-04,524.346,525.901,522.8,524.346,2108162
2011-07-05,522.047,526.674,522.047,524.346,2584054
2011-07-06,522.8,523.573,516.628,523.573,3697702
2011-07-07,522.8,528.982,522.047,524.346,2523192
2011-07-08,532.083,535.918,530.518,531.291,4114674
2011-07-11,528.982,528.982,523.573,525.128,1763709
2011-07-12,519.709,521.265,516.628,518.966,3416054
2011-07-13,513.537,518.966,512.774,518.966,3132460
2011-07-14,513.537,516.628,510.436,512.774,2933040
2011-07-15,511.229,518.174,511.229,512.774,2684412
2011-07-19,508.901,509.673,503.491,507.355,2534198
2011-07-20,511.972,513.537,508.901,510.436,1950182
2011-07-21,509.673,511.229,507.355,508.901,2009747
2011-07-22,513.537,521.265,512.774,518.966,2848867
2011-07-25,518.174,518.966,511.972,514.31,1406953
2011-07-26,513.537,515.073,508.138,512.774,2789948
2011-07-27,511.229,511.972,507.355,508.138,2225354
2011-07-28,503.491,505.037,499.637,504.264,2941457
2011-07-29,490.374,491.137,473.374,483.419,11215480
2011-08-01,492.683,492.683,480.338,483.419,6488948
2011-08-02,478,478.802,471.075,477.247,6868365
2011-08-03,472.601,472.601,462.565,464.903,5921765
2011-08-04,461.812,471.075,457.948,462.565,6136076
2011-08-05,444.029,446.347,438.61,441.691,6695489
2011-08-08,436.311,436.311,422.411,428.583,8061653
2011-08-09,418.557,425.502,407.719,424.739,9976221
2011-08-10,436.311,438.61,427.83,428.583,4329634
2011-08-11,416.239,417.002,407.719,413.93,6625561
2011-08-12,414.693,417.002,401.547,404.628,7327422
2011-08-15,412.365,412.365,403.112,406.193,6070681
2011-08-16,406.976,409.294,403.112,406.976,5915938
2011-08-17,413.148,420.856,412.365,414.693,7762524
2011-08-18,410.82,410.82,398.456,401.547,5223789
2011-08-19,393.829,396.94,389.212,390.748,7695184
2011-08-22,393.076,401.547,392.303,393.076,6816566
2011-08-23,396.94,400.021,391.53,397.722,5694502
2011-08-24,402.329,403.112,382.248,383.03,9306735
2011-08-25,382.248,393.076,381.494,386.121,8127048
2011-08-26,386.121,395.384,386.121,393.829,5761190
2011-08-29,395.384,403.112,388.439,397.722,4619054
2011-08-30,405.43,409.294,403.112,404.628,4259709
2011-08-31,403.112,405.43,400.794,403.112,3513820
2011-09-01,404.628,410.057,402.329,406.976,4086832
2011-09-02,403.894,410.82,403.112,404.628,4147695
2011-09-05,397.722,400.021,389.212,392.303,4107552
2011-09-06,393.076,393.076,383.03,383.03,5243862
2011-09-07,385.339,395.384,383.793,393.829,5359111
2011-09-08,403.112,404.628,396.167,400.794,4466251
2011-09-09,401.547,403.894,393.829,393.829,6210534
2011-09-12,382.248,387.657,381.494,383.03,4479198
2011-09-13,384.576,391.53,381.494,390.748,3536482
2011-09-14,389.985,393.076,381.494,383.793,4404092
2011-09-15,389.985,398.456,388.439,396.167,5291775
2011-09-16,403.894,420.103,403.894,419.32,4840487
2011-09-20,413.148,413.148,398.456,400.794,4694158
2011-09-21,403.894,406.976,398.456,402.329,2647505
2011-09-22,399.248,399.248,389.985,393.829,4104959
2011-09-26,396.94,397.722,383.793,383.793,6799735
2011-09-27,392.303,401.547,392.303,401.547,3245121
2011-09-28,403.112,409.294,400.021,406.193,4752432
2011-09-29,401.547,411.602,397.722,410.82,4012371
2011-09-30,411.602,420.856,407.719,413.148,3562383
2011-10-03,397.722,397.722,384.576,387.657,6412544
2011-10-04,379.949,382.248,374.53,381.494,4636536
2011-10-05,387.657,389.212,373.757,375.312,5721696
2011-10-06,380.702,394.621,379.166,389.985,3889353
2011-10-07,393.829,399.248,391.53,393.076,2611246
2011-10-11,403.894,417.775,401.547,417.002,4753726
2011-10-12,415.456,420.856,411.602,417.002,2782829
2011-10-13,420.103,432.457,420.103,429.376,2837214
2011-10-14,423.947,423.947,412.365,419.32,3452957
2011-10-17,433.22,437.856,427.048,435.528,4052515
2011-10-18,412.365,421.648,408.521,419.32,5503498
2011-10-19,423.194,426.285,415.456,417.002,2837214
2011-10-20,410.057,413.93,406.976,412.365,3768923
2011-10-21,414.693,420.856,413.93,417.775,2934336
2011-10-24,423.194,427.048,420.856,424.739,2122406
2011-10-25,422.411,427.83,420.856,420.856,2389166
2011-10-26,415.456,427.048,413.93,423.194,2281036
2011-10-27,424.739,433.22,416.239,433.22,3737198
2011-10-28,444.792,447.12,428.583,430.139,4723294
2011-10-31,453.311,461.812,447.902,447.902,6649521
2011-11-01,443.266,452.519,442.503,444.792,4202080
2011-11-02,440.175,451.776,437.084,445.584,5548821
2011-11-04,450.983,459.474,446.347,457.175,4987464
2011-11-07,453.311,454.847,447.902,450.211,3895182
2011-11-08,451.776,452.519,437.856,440.957,3764391
2011-11-09,448.685,451.776,445.584,450.983,3449721
2011-11-10,439.392,440.957,430.931,434.765,6193701
2011-11-11,436.311,445.584,433.993,439.392,5504145
2011-11-14,445.584,453.311,440.175,445.584,4568550
2011-11-15,445.584,456.402,444.029,448.685,3351953
2011-11-16,450.211,462.565,439.392,440.957,8340713
2011-11-17,435.528,440.175,430.931,440.175,5791621
2011-11-18,437.084,443.266,435.528,437.856,4811998
2011-11-21,438.61,443.266,435.528,440.175,2681175
2011-11-22,433.993,446.347,433.993,443.266,4964803
2011-11-24,437.084,440.957,430.931,435.528,3311163
2011-11-25,429.376,434.765,425.502,431.684,4014316
2011-11-28,437.856,441.691,432.457,437.084,5353932
2011-11-29,444.029,450.211,442.503,447.12,5153863
2011-11-30,442.503,442.503,433.22,440.175,5610330
2011-12-01,455.62,458.711,451.776,454.084,5735938
2011-12-02,456.402,460.247,449.438,456.402,2964118
2011-12-05,458.711,458.711,449.438,450.983,3109799
2011-12-06,448.685,456.402,444.029,444.792,4026618
2011-12-07,447.12,463.328,445.584,463.328,7950936
2011-12-08,459.474,464.903,454.084,457.948,3385622
2011-12-09,446.347,449.438,441.691,446.347,8728548
2011-12-12,456.402,464.903,455.62,460.247,3368788
2011-12-13,450.983,462.565,447.902,459.474,3863454
2011-12-14,451.776,461.812,450.211,461.019,3938559
2011-12-15,457.948,457.948,444.792,446.347,4056401
2011-12-16,447.12,450.211,441.691,447.12,4220210
2011-12-19,441.691,444.029,434.765,439.392,2667578
2011-12-20,433.22,442.503,433.22,440.175,2110105
2011-12-21,446.347,452.519,442.503,446.347,2861817
2011-12-22,446.347,448.685,442.503,444.029,2053777
2011-12-26,451.776,454.847,448.685,450.983,1664649
2011-12-27,451.776,451.776,447.902,449.438,1541625
2011-12-28,445.584,449.438,440.957,442.503,1968957
2011-12-29,441.691,443.266,434.765,441.691,1620618
2011-12-30,447.12,447.902,442.503,443.266,1988380
2012-01-04,456.402,459.474,453.311,457.175,4243519
2012-01-05,457.948,457.948,444.792,448.685,3339006
2012-01-06,447.902,448.685,433.993,437.856,4529055
2012-01-10,433.993,433.993,418.557,419.32,9666733
2012-01-11,422.411,424.739,413.148,417.002,5776730
2012-01-12,420.103,421.648,414.693,416.239,4652075
2012-01-13,420.856,425.502,419.32,423.194,5155160
2012-01-16,418.557,418.557,410.82,411.602,4840487
2012-01-17,412.365,416.239,410.057,411.602,4149638
2012-01-18,416.239,422.411,412.365,418.557,6791963
2012-01-19,417.002,427.83,416.239,424.739,4654017
2012-01-20,429.376,437.856,427.048,435.528,5360407
2012-01-23,433.22,440.957,430.931,436.311,4042806
2012-01-24,438.61,448.685,438.61,445.584,5441341
2012-01-25,444.029,460.247,443.266,459.474,5520978
2012-01-26,454.084,454.084,440.957,443.266,8698763
2012-01-27,444.792,446.347,439.392,445.584,4662432
2012-01-30,444.792,450.983,439.392,439.392,4523225
2012-01-31,433.993,433.993,416.239,428.583,11196705
2012-02-01,443.266,457.948,434.765,450.211,14328519
2012-02-02,450.983,452.519,444.029,449.438,6095932
2012-02-03,445.584,455.62,444.792,450.983,5268466
2012-02-06,457.175,458.711,451.776,454.084,3364903
2012-02-07,448.685,451.776,444.792,448.685,4767323
2012-02-08,452.519,475.711,452.519,474.919,7925685
2012-02-09,481.874,489.582,473.374,482.647,8131580
2012-02-10,484.955,485.738,470.292,471.075,7535262
2012-02-13,470.292,478,467.984,469.52,3795471
2012-02-14,467.192,475.711,464.903,472.601,5655651
2012-02-15,478.802,495.02,478,492.683,6505134
2012-02-16,491.929,501.183,491.137,495.02,5541050
2012-02-17,502.719,511.972,499.637,501.183,5493139
2012-02-20,513.537,518.174,503.491,505.037,4067407
2012-02-21,502.719,512.774,501.956,506.573,3856980
2012-02-22,507.355,516.628,503.491,515.073,3954749
2012-02-23,514.31,520.482,511.229,518.966,4587325
2012-02-24,519.709,528.21,515.073,525.901,5272350
2012-02-27,539.801,545.2,534.382,534.382,6750526
2012-02-28,525.128,539.801,522.8,538.255,5074223
2012-02-29,540.564,544.418,527.447,529.745,5418031
2012-03-01,535.918,545.2,532.083,534.382,4422221
2012-03-02,544.418,548.282,540.564,545.973,5678961
2012-03-05,545.2,546.736,532.083,533.599,3496984
2012-03-06,538.255,542.1,526.674,529.745,4898112
2012-03-07,524.346,534.382,522.8,532.836,4093307
2012-03-08,538.255,541.337,532.836,538.255,4261652
2012-03-09,545.2,549.837,538.255,543.665,8006619
2012-03-12,551.373,552.938,541.337,544.418,4313448
2012-03-13,545.2,545.973,534.382,535.174,4863797
2012-03-14,548.282,555.236,547.519,550.59,4246109
2012-03-15,559.873,571.464,559.873,560.646,7300229
2012-03-16,557.545,563.727,556.782,560.646,3651082
2012-03-19,562.944,572.227,562.944,564.5,2036292
2012-03-21,563.727,563.727,551.373,553.701,3686695
2012-03-22,542.1,550.59,541.337,547.519,5623925
2012-03-23,533.599,545.973,532.836,543.665,4570493
2012-03-26,542.882,547.519,538.255,538.999,4140572
2012-03-27,556.019,559.12,548.282,552.145,4103666
2012-03-28,554.464,566.818,553.701,562.201,6609375
2012-03-29,556.782,559.12,553.701,559.12,3863454
2012-03-30,559.873,560.646,533.599,558.337,6310894
2012-04-02,565.272,566.818,558.337,559.873,3412169
2012-04-03,556.019,556.019,549.837,554.464,2673405
2012-04-04,554.464,556.782,541.337,543.665,4608694
2012-04-05,536.71,541.337,515.073,529.745,9872629
2012-04-06,522.8,527.447,518.174,520.482,4114674
2012-04-09,513.537,514.31,508.138,508.901,3991008
2012-04-10,511.229,519.709,502.719,507.355,4736245
2012-04-11,499.637,505.037,493.465,503.491,5795507
2012-04-12,500.4,507.355,496.556,505.81,3549431
2012-04-13,513.537,522.047,511.229,513.537,6580240
2012-04-16,505.81,508.138,491.929,493.465,4412511
2012-04-17,490.374,491.137,481.874,486.501,6964838
2012-04-18,497.319,510.436,497.319,506.573,4591860
2012-04-19,506.573,511.229,501.956,506.573,2608657
2012-04-20,504.264,510.436,503.491,509.673,3266486
2012-04-23,511.972,517.391,508.138,508.901,2862464
2012-04-24,496.556,498.855,490.374,494.228,7394757
2012-04-25,501.956,508.138,498.102,500.4,5980684
2012-04-26,507.355,511.229,503.491,505.037,2593767
2012-04-27,505.037,515.073,500.4,505.037,6073270
2012-05-01,501.183,501.183,492.683,495.774,4656604
2012-05-02,498.855,504.264,491.929,497.319,2819085
2012-05-07,481.874,488.046,475.711,478,3816189
2012-05-08,481.101,484.192,477.247,481.101,3433537
2012-05-09,478,479.565,469.52,472.601,3440008
2012-05-10,471.075,480.338,469.52,474.919,3841442
2012-05-11,488.046,511.229,487.283,489.582,12415889
2012-05-14,491.929,496.556,481.101,488.046,4535529
2012-05-15,487.283,488.838,470.292,478.802,5439397
2012-05-16,471.075,474.919,457.175,460.247,6681246
2012-05-17,463.328,475.711,460.247,474.176,4979694
2012-05-18,464.11,465.646,457.948,462.565,5730111
2012-05-21,463.328,464.903,455.62,458.711,2734270
2012-05-22,464.11,468.727,462.565,466.429,3798708
2012-05-23,466.429,467.192,450.983,454.084,6325784
2012-05-24,447.902,453.311,444.029,450.983,4573081
2012-05-25,449.438,454.847,444.029,450.211,4677327
2012-05-28,456.402,457.175,447.12,450.983,2830740
2012-05-29,446.347,449.438,439.392,449.438,4637183
2012-05-30,447.12,447.12,430.931,437.856,6826280
2012-05-31,427.048,434.765,421.648,433.993,6547222
2012-06-01,431.684,433.993,423.194,426.285,5140264
2012-06-04,413.148,421.648,413.148,418.557,5546878
2012-06-05,422.411,428.583,422.411,427.048,3141526
2012-06-06,431.684,445.584,428.583,443.266,5385010
2012-06-07,450.983,457.175,449.438,454.084,4667613
2012-06-08,456.402,457.175,439.392,442.503,7188215
2012-06-11,453.311,462.565,453.311,457.175,3508642
2012-06-12,449.438,458.711,445.584,454.847,3344186
2012-06-13,465.646,468.727,455.62,457.175,3782520
2012-06-14,454.084,462.565,451.776,458.711,3721013
2012-06-15,461.812,464.903,456.402,459.474,4088125
2012-06-18,474.919,482.647,472.601,476.455,4621642
2012-06-19,472.601,478,471.075,472.601,3260660
2012-06-20,475.711,477.247,469.52,474.176,3381089
2012-06-21,476.455,489.582,475.711,483.419,4188483
2012-06-22,478,480.338,474.176,476.455,5104655
2012-06-25,479.565,480.338,469.52,469.52,3548784
2012-06-26,468.727,471.818,460.247,465.646,4835307
2012-06-27,466.429,466.429,457.948,464.11,2905845
2012-06-28,471.818,472.601,464.11,469.52,3013325
2012-06-29,467.984,484.192,464.11,481.101,4753079
2012-07-02,491.929,494.228,484.192,484.955,3858925
2012-07-03,484.192,495.774,484.192,490.374,3094906
2012-07-04,491.929,497.319,488.838,495.02,2711603
2012-07-05,491.929,498.102,489.582,494.228,2025934
2012-07-06,482.647,484.192,474.919,482.647,5882915
2012-07-09,474.919,474.919,467.192,467.984,4180068
2012-07-10,471.075,471.818,462.565,464.11,3274256
2012-07-11,460.247,461.812,454.084,461.812,3147355
2012-07-12,464.11,464.903,451.776,452.519,4049279
2012-07-13,454.084,457.175,446.347,447.902,4843727
2012-07-17,448.685,448.685,436.311,437.856,4730418
2012-07-18,438.61,442.503,432.457,436.311,4960269
2012-07-19,437.084,445.584,437.084,441.691,5778673
2012-07-20,440.175,441.691,435.528,436.311,5462708
2012-07-23,430.139,432.457,405.43,415.456,12865234
2012-07-24,415.456,417.002,408.521,412.365,4660492
2012-07-25,404.628,404.628,389.212,394.621,8672219
2012-07-26,396.167,396.167,379.166,386.894,11464756
2012-07-27,401.547,408.521,398.456,401.547,6029245
2012-07-30,417.002,433.993,417.002,424.739,12230715
2012-07-31,421.648,436.311,415.456,430.931,7203106
2012-08-01,430.931,437.856,426.285,434.765,5306019
2012-08-02,432.457,439.392,430.931,435.528,4929836
2012-08-03,412.365,421.648,409.294,421.648,6291468
2012-08-06,434.765,438.61,427.048,430.139,4113378
2012-08-07,430.139,439.392,430.139,437.084,3105914
2012-08-08,444.792,454.847,439.392,440.175,5449112
2012-08-09,441.691,450.211,437.084,447.902,4208558
2012-08-10,447.12,454.084,443.266,446.347,3914605
2012-08-13,443.266,450.211,441.691,447.902,1961836
2012-08-14,450.983,453.311,446.347,449.438,2529666
2012-08-15,451.776,453.311,435.528,439.392,4220210
2012-08-16,443.266,458.711,442.503,457.175,2889661
2012-08-17,461.019,471.075,460.247,469.52,4108199
2012-08-20,471.818,472.601,464.11,468.727,2237660
2012-08-21,469.52,471.818,466.429,466.429,1976728
2012-08-22,467.192,471.075,461.812,465.646,3050877
2012-08-23,466.429,475.711,462.565,473.374,4973219
2012-08-24,471.075,475.711,466.429,474.176,4126975
2012-08-27,479.565,481.874,472.601,474.176,2304347
2012-08-28,477.247,478.802,464.11,465.646,3785110
2012-08-29,470.292,474.919,466.429,472.601,2176797
2012-08-30,473.374,477.247,465.646,470.292,2757578
2012-08-31,461.019,462.565,447.12,447.12,6825631
2012-09-03,445.584,455.62,438.61,446.347,3875755
2012-09-04,448.685,453.311,444.792,450.211,2887715
2012-09-05,450.211,451.776,435.528,437.856,3375909
2012-09-06,437.084,443.266,433.22,436.311,3798060
2012-09-07,451.776,457.948,448.685,454.084,3759861
2012-09-10,451.776,454.847,447.12,450.211,2928507
2012-09-11,444.792,447.12,436.311,439.392,3585690
2012-09-12,440.175,454.084,438.61,451.776,3515117
2012-09-13,452.519,457.175,447.902,451.776,2880595
2012-09-14,458.711,469.52,456.402,464.903,5544936
2012-09-18,476.455,485.738,474.176,478,5478250
2012-09-19,487.283,493.465,476.455,491.137,4616465
2012-09-20,488.838,488.838,473.374,478,5643351
2012-09-21,481.874,492.683,481.874,489.582,6250032
2012-09-24,482.647,487.283,475.711,484.955,4977105
2012-09-25,477.247,485.738,474.176,485.738,5388895
2012-09-26,479.565,481.101,469.52,471.818,3872519
2012-09-27,470.292,479.565,466.429,478.802,5108540
2012-09-28,480.338,484.192,461.812,463.328,8338123
2012-10-01,458.711,467.984,458.711,460.247,5537812
2012-10-02,464.11,468.727,462.565,466.429,3983885
2012-10-03,466.429,467.984,457.948,459.474,4128917
2012-10-04,455.62,455.62,438.61,443.266,9464074
2012-10-05,444.029,448.685,441.691,447.12,4117909
2012-10-09,447.902,454.084,439.392,440.175,5291128
2012-10-10,433.22,434.765,424.739,427.83,5346811
2012-10-11,421.648,428.583,420.103,424.739,3759212
2012-10-12,432.457,440.175,431.684,433.22,4517399
2012-10-15,429.376,433.22,423.194,430.139,4363303
2012-10-16,437.084,438.61,427.83,438.61,3904891
2012-10-17,444.029,449.438,440.175,444.792,3912015
2012-10-18,452.519,458.711,448.685,456.402,3550078
2012-10-19,457.948,462.565,450.983,460.247,4204023
2012-10-22,452.519,463.328,449.438,462.565,3600582
2012-10-23,466.429,467.192,450.983,456.402,4048634
2012-10-24,448.685,454.847,444.792,445.584,7087212
2012-10-25,443.266,451.776,441.691,450.211,5192713
2012-10-26,450.983,450.983,431.684,432.457,9213503
2012-10-29,432.457,437.856,427.048,429.376,4864445
2012-10-30,424.739,428.583,413.93,413.93,7745688
2012-10-31,418.557,419.32,407.719,409.294,7299581
2012-11-01,433.993,433.993,417.002,417.002,11881081
2012-11-02,421.648,422.411,411.602,417.002,7846694
2012-11-05,413.148,415.456,408.521,411.602,6268160
2012-11-06,407.719,417.775,407.719,416.239,4892286
2012-11-07,423.947,427.048,419.32,422.411,7838922
2012-11-08,413.148,417.002,407.719,409.294,6685131
2012-11-09,406.193,406.193,401.547,404.628,3223755
2012-11-12,398.456,402.329,393.076,393.829,4711640
2012-11-13,395.384,396.167,389.212,394.621,3927555
2012-11-14,398.456,400.021,393.076,395.384,3814247
2012-11-15,401.547,422.411,400.021,420.103,8740849
2012-11-16,424.739,427.83,407.719,420.856,8136111
2012-11-20,433.993,435.528,423.947,427.048,5162927
2012-11-21,434.765,434.765,427.048,430.931,3685401
2012-11-22,440.175,447.12,437.084,446.347,5180411
2012-11-26,459.474,461.019,450.211,450.983,5045736
2012-11-27,454.084,459.474,446.347,448.685,6672180
2012-11-28,440.957,442.503,431.684,432.457,5675725
2012-11-29,441.691,447.902,439.392,446.347,4756318
2012-11-30,454.084,457.175,444.792,454.084,7777414
2012-12-03,459.474,459.474,450.211,451.776,4650781
2012-12-04,451.776,456.402,444.792,447.902,5032785
2012-12-05,438.61,450.983,437.856,447.12,5141562
2012-12-06,449.438,464.11,448.685,462.565,6191112
2012-12-07,461.019,462.565,457.175,460.247,3522886
2012-12-10,467.984,468.727,454.084,456.402,3814896
2012-12-11,454.084,457.948,452.519,456.402,2995844
2012-12-12,463.328,467.192,461.019,467.192,4676032
2012-12-13,478.802,491.137,477.247,483.419,7132532
2012-12-14,477.247,484.192,469.52,481.874,9236164
2012-12-17,489.582,489.582,478,480.338,6678008
2012-12-18,473.374,482.647,473.374,476.455,5008832
2012-12-19,486.501,491.137,481.101,488.046,6810091
2012-12-20,481.874,496.556,480.338,488.838,7263321
2012-12-21,496.556,497.319,473.374,480.338,6439741
2012-12-25,488.046,493.465,480.338,482.647,2165791
2012-12-26,487.283,489.582,481.874,483.419,5037319
2012-12-27,486.501,486.501,474.176,476.455,7105988
2012-12-28,478.802,483.419,474.919,475.711,5233504
2013-01-04,484.955,488.838,481.874,486.501,8160715
2013-01-07,493.465,493.465,481.101,483.419,7262026
2013-01-08,486.501,497.319,481.874,484.955,10754480
2013-01-09,482.647,486.501,478,479.565,12355678
2013-01-10,481.101,491.137,479.565,488.838,7416771
2013-01-11,496.556,517.391,496.556,513.537,12074026
2013-01-15,527.447,532.083,513.537,516.628,9680977
2013-01-16,512.774,518.174,500.4,501.956,9059403
2013-01-17,509.673,525.901,503.491,509.673,13457670
2013-01-18,525.128,534.382,522.047,528.982,8640494
2013-01-21,528.21,531.291,517.391,522.047,5967734
2013-01-22,520.482,535.174,518.966,532.836,10274707
2013-01-23,525.901,539.801,522.8,525.901,8878761
2013-01-24,522.047,538.999,520.482,532.836,7558569
2013-01-25,552.145,554.464,545.973,552.938,7886186
2013-01-28,556.782,569.136,556.019,567.581,9321629
2013-01-29,559.873,568.354,552.145,562.944,6740815
2013-01-30,565.272,573.773,559.873,571.464,8674807
2013-01-31,567.581,572.99,556.782,561.409,8681280
2013-02-01,571.464,578.399,564.5,573.773,7888780
2013-02-04,581.5,582.263,571.464,575.318,5532633
2013-02-05,563.727,567.581,556.019,557.545,6379522
2013-02-06,570.682,586.137,570.682,579.955,7771586
2013-02-07,577.636,577.636,552.145,560.646,8626247
2013-02-08,552.145,556.782,541.337,549.074,9930252
2013-02-12,559.12,566.045,554.464,556.019,6340678
2013-02-13,545.2,545.973,530.518,537.463,6479883
2013-02-14,532.836,534.382,523.573,524.346,10108952
2013-02-15,517.391,518.966,501.183,509.673,10706568
2013-02-18,519.709,520.482,510.436,516.628,5340981
2013-02-19,515.855,522.8,512.774,518.966,5030845
2013-02-20,536.71,552.145,536.71,541.337,12189275
2013-02-21,538.255,542.882,526.674,528.982,8769339
2013-02-22,527.447,532.083,519.709,528.21,5850545
2013-02-25,542.1,551.373,539.801,549.837,6125716
2013-02-26,533.599,540.564,528.982,532.083,6232550
2013-02-27,532.836,532.836,524.346,525.128,4434524
2013-02-28,536.71,547.519,536.71,546.736,5984568
2013-03-01,545.973,545.973,535.174,536.71,3491808
2013-03-04,543.665,545.973,534.382,535.918,2800309
2013-03-05,537.463,545.2,536.71,537.463,4077119
2013-03-06,548.282,552.938,546.736,550.59,3729429
2013-03-07,560.646,566.045,549.074,552.938,5844713
2013-03-08,558.337,571.464,557.545,566.045,11606553
2013-03-11,571.464,581.5,564.5,578.399,5880327
2013-03-12,585.344,589.991,571.464,571.464,4559486
2013-03-13,563.727,572.227,563.727,568.354,3608350
2013-03-14,571.464,572.227,555.236,559.873,3695113
2013-03-15,562.944,579.955,561.409,579.955,6006584
2013-03-18,562.944,572.99,559.873,568.354,4541357
2013-03-19,578.399,596.926,574.536,583.046,6763477
2013-03-21,589.218,605.426,586.919,603.89,5529396
2013-03-22,594.608,604.663,587.672,596.173,6461108
2013-03-25,600.017,600.799,575.318,579.182,7354618
2013-03-26,571.464,571.464,542.1,544.418,11101526
2013-03-27,547.519,549.074,534.382,535.174,8383445
2013-03-28,538.255,539.801,526.674,528.982,6270750
2013-03-29,535.174,538.255,528.21,531.291,4371719
2013-04-01,526.674,534.382,516.628,516.628,4547832
2013-04-02,511.229,515.073,488.046,491.137,11907625
2013-04-03,496.556,496.556,486.501,494.228,6197585
2013-04-04,499.637,516.628,493.465,516.628,10661894
2013-04-05,532.836,533.599,503.491,505.037,8692937
2013-04-08,525.128,528.21,518.966,523.573,6806208
2013-04-09,532.836,535.174,525.128,530.518,7235480
2013-04-10,540.564,557.545,539.801,556.782,10507148
2013-04-11,568.354,569.919,556.782,561.409,5688027
2013-04-12,561.409,567.581,553.701,559.873,5820110
2013-04-15,553.701,555.236,539.801,542.1,6790666
2013-04-16,530.518,538.255,529.745,529.745,6148378
2013-04-17,537.463,563.727,534.382,556.782,5804573
2013-04-18,553.701,554.464,541.337,543.665,4777037
2013-04-19,548.282,550.59,539.801,549.837,3427708
2013-04-22,561.409,562.944,549.837,552.938,3310514
2013-04-23,551.373,555.236,542.1,544.418,5099477
2013-04-24,548.282,555.236,547.519,555.236,4836603
2013-04-25,555.236,560.646,547.519,554.464,5063218
2013-04-26,551.373,555.236,543.665,549.074,5032785
2013-04-30,544.418,547.519,525.901,532.083,5278825
2013-05-01,531.291,533.599,521.265,522.8,4121148
2013-05-02,518.966,527.447,518.174,523.573,2855991
2013-05-07,545.2,562.201,544.418,559.873,9368247
2013-05-08,566.045,587.672,565.272,580.727,9654430
2013-05-09,583.046,586.919,563.727,564.5,3770867
2013-05-10,576.091,586.137,574.536,586.137,5616805
2013-05-13,590.754,592.319,564.5,567.581,7701659
2013-05-14,571.464,582.263,569.136,581.5,4288195
2013-05-15,587.672,591.526,575.318,579.955,5590905
2013-05-16,583.046,588.445,572.227,586.919,5675725
2013-05-17,586.919,589.991,577.636,589.991,3793531
2013-05-20,595.39,613.163,594.608,609.29,5050916
2013-05-21,613.936,629.372,603.127,617.79,4542651
2013-05-22,639.398,641.716,619.336,623.972,4020792
2013-05-23,635.554,651.009,589.991,590.754,11270516
2013-05-24,602.335,617.79,583.046,603.127,8702002
2013-05-27,602.335,603.89,587.672,589.991,4703871
2013-05-28,590.754,620.871,588.445,613.163,6610024
2013-05-29,633.216,633.216,602.335,603.127,5806513
2013-05-30,578.399,597.728,573.773,577.636,5471123
2013-05-31,586.919,586.919,567.581,569.919,5587668
2013-06-03,568.354,569.919,556.782,559.873,6101760
2013-06-04,559.873,577.636,557.545,573.773,6185284
2013-06-05,564.5,578.399,551.373,553.701,4323807
2013-06-06,552.938,577.636,551.373,551.373,8312872
2013-06-07,548.282,549.837,518.966,535.174,6958363
2013-06-10,559.12,562.944,546.736,553.701,3717128
2013-06-11,561.409,566.045,544.418,544.418,4060285
2013-06-12,536.71,556.019,531.291,550.59,3712594
2013-06-13,538.255,538.999,516.628,522.8,5048327
2013-06-14,536.71,543.665,525.901,528.21,7844749
2013-06-17,531.291,556.782,530.518,552.938,4955736
2013-06-18,548.282,555.236,543.665,550.59,2896782
2013-06-19,557.545,569.136,557.545,565.272,3177138
2013-06-20,554.464,562.944,549.837,552.938,3135701
2013-06-21,541.337,569.919,536.71,564.5,5872554
2013-06-24,570.682,576.864,562.944,566.045,2817142
2013-06-25,559.12,567.581,540.564,549.074,6178808
2013-06-26,562.944,572.99,557.545,560.646,3942447
2013-06-27,563.727,568.354,552.145,567.581,3502812
2013-06-28,577.636,588.445,576.091,578.399,4034387
2013-07-01,585.344,586.137,565.272,579.955,2339959
2013-07-02,588.445,590.754,576.091,583.818,3521590
2013-07-03,591.526,593.082,586.137,591.526,2025934
2013-07-04,586.137,589.991,573.773,575.318,2991962
2013-07-05,585.344,600.799,585.344,600.017,2874766
2013-07-08,605.426,610.072,594.608,595.39,2431251
2013-07-09,597.728,604.663,589.218,598.471,2474629
2013-07-10,603.127,611.598,596.173,600.799,3368788
2013-07-11,593.845,597.728,585.344,594.608,2591177
2013-07-12,592.319,592.319,579.182,583.818,5440692
2013-07-16,586.137,589.218,580.727,589.218,3037931
2013-07-17,582.263,586.919,576.864,584.581,3702881
2013-07-18,592.319,607.744,589.218,605.426,2920093
2013-07-19,610.072,610.072,588.445,593.082,3819427
2013-07-22,601.572,604.663,593.082,599.254,2460387
2013-07-23,592.319,596.926,587.672,595.39,2707074
2013-07-24,594.608,607.744,593.082,603.127,2069962
2013-07-25,603.89,613.936,603.127,609.29,3546842
2013-07-26,610.072,613.936,601.572,603.127,5868023
2013-07-29,592.319,593.082,570.682,576.864,3861512
2013-07-30,570.682,588.445,569.919,585.344,4081652
2013-07-31,631.7,647.918,618.563,620.118,13668099
2013-08-01,620.871,633.216,617.79,632.472,5330622
2013-08-02,633.216,651.009,630.144,648.681,4672793
2013-08-05,649.453,650.216,637.099,642.508,2428662
2013-08-06,642.508,652.544,635.554,652.544,2887715
2013-08-07,630.907,633.998,618.563,619.336,3989062
2013-08-08,613.163,613.936,595.39,599.254,5080053
2013-08-09,607.744,621.664,605.426,616.254,5298251
2013-08-12,617.79,624.745,610.072,620.118,5055447
2013-08-13,635.554,642.508,633.216,637.099,3492456
2013-08-14,642.508,643.271,627.063,640.19,3470441
2013-08-15,640.19,644.817,634.791,639.398,2694769
2013-08-16,630.907,641.716,630.144,636.317,2424775
2013-08-19,625.508,640.963,623.972,640.963,2574989
2013-08-20,629.372,633.998,620.118,623.199,2954407
2013-08-21,623.972,626.29,609.29,614.709,3537129
2013-08-22,614.709,620.871,606.199,617.008,3254187
2013-08-23,631.7,640.19,626.29,633.216,3820721
2013-08-26,633.998,635.554,608.517,614.709,5731406
2013-08-27,611.598,627.063,604.663,625.508,3478211
2013-08-28,609.29,620.871,607.744,617.79,4919479
2013-08-29,617.008,622.407,614.709,620.871,2588587
2013-08-30,631.7,633.216,621.664,624.745,3717128
2013-09-02,625.508,627.063,614.709,623.199,3534539
2013-09-03,630.144,639.398,629.372,639.398,2697360
2013-09-04,627.806,639.398,623.972,638.635,2420891
2013-09-05,644.817,647.918,634.791,636.317,2748510
2013-09-06,644.054,646.352,635.554,638.635,3555260
2013-09-09,656.398,659.489,644.054,657.944,3790938
2013-09-10,664.126,667.197,657.944,665.671,3104620
2013-09-11,664.126,666.434,657.181,660.262,2585348
2013-09-12,657.944,664.889,654.109,656.398,2369094
2013-09-13,646.352,646.352,627.806,637.872,7911439
2013-09-17,648.681,656.398,643.271,646.352,3320230
2013-09-18,651.772,659.489,647.135,651.009,2665634
2013-09-19,659.489,663.343,654.109,661.808,3051527
2013-09-20,664.889,677.253,664.126,675.707,3797413
2013-09-24,648.681,666.434,640.19,664.126,3917195
2013-09-25,666.434,669.515,661.025,662.58,3937265
2013-09-26,671.081,671.853,651.772,671.853,3557204
2013-09-27,671.853,673.379,651.009,656.398,4072589
2013-09-30,646.352,653.317,636.317,636.317,4093953
2013-10-01,644.054,656.398,643.271,652.544,3166775
2013-10-02,656.398,656.398,633.998,634.791,3443893
2013-10-03,620.118,629.372,612.371,624.745,3343535
2013-10-04,616.254,627.063,611.598,616.254,3954102
2013-10-07,615.462,621.664,608.517,611.598,2920093
2013-10-08,613.163,619.336,606.199,609.29,1762412
2013-10-09,607.744,623.972,603.89,623.199,2155428
2013-10-10,623.972,640.19,623.199,640.19,3814247
2013-10-11,651.009,657.944,642.508,644.817,4184600
2013-10-15,647.135,650.216,637.872,640.963,2385929
2013-10-16,648.681,650.216,638.635,640.963,1384290
2013-10-17,652.544,654.853,640.963,650.216,1510548
2013-10-18,656.398,657.181,647.135,656.398,2500531
2013-10-21,657.944,664.889,655.626,664.126,1641337
2013-10-22,664.126,671.853,661.025,670.288,1414073
2013-10-23,671.853,675.707,659.489,659.489,3122749
2013-10-24,674.162,674.162,651.009,658.717,3294328
2013-10-25,654.109,657.181,639.398,640.963,2963471
2013-10-28,648.681,651.772,644.054,651.009,1911979
2013-10-29,640.963,654.853,640.19,652.544,1771481
2013-10-30,651.772,654.109,639.398,641.716,3381737
2013-10-31,630.144,632.472,618.563,627.063,5704213
2013-11-01,638.635,677.253,638.635,663.343,9781335
2013-11-05,670.288,675.707,649.453,651.772,5144153
2013-11-06,644.817,671.081,644.054,665.671,2953758
2013-11-07,668.752,671.853,657.944,659.489,3743027
2013-11-08,657.181,663.343,652.544,657.944,4270715
2013-11-11,664.889,667.99,653.317,654.853,2688945
2013-11-12,657.181,684.208,656.398,684.208,5197892
2013-11-13,678.026,689.607,675.707,682.672,4070644
2013-11-14,686.526,716.634,684.98,704.27,6315427
2013-11-15,713.552,737.478,711.224,731.306,5844713
2013-11-18,737.478,743.66,731.306,737.478,3998129
2013-11-19,749.07,759.869,741.332,755.242,5452995
2013-11-20,743.66,749.07,728.998,738.251,6193701
2013-11-21,726.679,745.979,726.679,745.216,4417041
2013-11-22,753.706,758.333,742.888,745.216,3316341
2013-11-25,756.787,771.47,754.459,769.142,3006205
2013-11-26,759.869,764.515,745.979,758.333,3917195
2013-11-27,746.742,769.934,746.742,763.742,3166775
2013-11-28,772.233,789.223,772.233,787.688,4846963
2013-11-29,775.333,800.805,769.934,797.714,4450064
2013-12-02,797.714,804.669,783.834,789.223,3354544
2013-12-03,784.597,794.623,779.96,787.688,5056096
2013-12-04,769.142,783.834,759.869,779.187,6074565
2013-12-05,761.414,775.333,756.787,759.869,5117606
2013-12-06,754.459,779.187,753.706,777.642,3285264
2013-12-09,795.396,796.159,785.36,795.396,4163882
2013-12-10,795.396,804.669,789.996,796.961,3442597
2013-12-11,773.768,782.278,767.596,772.233,5183000
2013-12-12,745.216,752.151,734.387,739.797,9262063
2013-12-13,738.251,760.661,738.251,749.07,7831151
2013-12-16,752.933,756.015,739.797,744.443,2718081
2013-12-17,752.933,758.333,749.862,755.242,2303702
2013-12-18,749.07,765.278,745.216,764.515,3255480
2013-12-19,776.106,786.132,773.015,783.051,4944731
2013-12-20,770.697,784.597,768.359,777.642,3129869
2013-12-24,786.905,796.961,776.106,779.187,3525476
2013-12-25,772.233,783.834,772.233,783.834,1434793
2013-12-26,786.905,793.86,781.506,791.532,1911332
2013-12-27,802.35,803.123,786.905,798.487,2086796
2013-12-30,805.451,811.614,800.052,810.097,1902916
2014-01-06,801.578,806.204,788.451,799.259,3208863
2014-01-07,813.942,815.487,793.097,803.123,2945341
2014-01-08,814.714,850.222,811.614,848.706,4450064
2014-01-09,852.54,853.313,835.559,849.459,4375606
2014-01-10,835.559,844.059,830.14,839.423,4034387
2014-01-14,819.331,847.913,817.023,838.65,5258106
2014-01-15,847.913,850.995,837.105,847.141,3812951
2014-01-16,861.06,880.359,860.268,867.222,3776048
2014-01-17,869.541,879.567,861.803,872.632,4767971
2014-01-20,874.167,875.732,864.894,866.45,3983885
2014-01-21,862.586,871.849,860.268,865.696,3800649
2014-01-22,857.167,867.985,845.595,854.095,4736893
2014-01-23,864.141,872.632,854.878,857.969,3560439
2014-01-24,826.296,843.296,820.094,833.231,4073236
2014-01-27,788.451,807.76,786.132,788.451,7888780
2014-01-28,787.688,804.669,780.723,788.451,6470171
2014-01-29,808.532,812.396,793.86,812.396,3467850
2014-01-30,795.396,795.396,773.015,788.451,3570150
2014-01-31,857.969,871.086,842.504,843.296,8802358
2014-02-03,837.105,848.706,832.488,838.65,5735292
2014-02-04,799.259,810.851,770.697,772.233,8550494
2014-02-05,789.223,793.097,756.015,763.742,8950627
2014-02-06,762.197,772.233,757.56,757.56,4894229
2014-02-07,769.142,779.96,769.142,773.768,4838545
2014-02-10,785.36,810.851,785.36,808.532,6268160
2014-02-12,810.097,813.169,799.259,802.35,4806172
2014-02-13,806.204,808.532,791.532,794.623,3456843
2014-02-14,790.759,805.451,782.278,789.223,5216669
2014-02-17,788.451,803.123,783.051,795.396,2569162
2014-02-18,797.714,822.422,796.159,819.331,4254525
2014-02-19,817.805,831.705,810.851,830.932,5198540
2014-02-20,822.422,822.422,804.669,806.987,3694466
2014-02-21,813.169,834.796,813.169,832.488,3526770
2014-02-24,820.094,830.932,812.396,822.422,4277188
2014-02-25,829.377,837.877,827.078,830.14,2824913
2014-02-26,813.169,874.95,805.451,808.532,17141777
2014-02-27,801.578,803.123,783.051,794.623,6180103
2014-02-28,793.86,800.805,789.996,797.714,3961870
2014-03-03,779.187,780.723,763.742,777.642,3975468
2014-03-04,772.233,786.132,766.07,785.36,2841747
2014-03-05,794.623,805.451,793.86,800.052,3668566
2014-03-06,800.052,814.714,797.714,811.614,3013325
2014-03-07,820.094,834.023,807.76,810.097,5337742
2014-03-10,809.305,810.097,784.597,789.223,4367187
2014-03-11,780.723,789.996,778.415,783.834,3572741
2014-03-12,773.768,778.415,769.142,775.333,4789337
2014-03-13,764.515,780.723,764.515,773.015,3484683
2014-03-14,749.07,756.015,739.797,743.66,6684483
2014-03-17,736.725,751.388,734.387,742.888,3634252
2014-03-18,754.459,759.869,749.862,751.388,2383336
2014-03-19,759.106,767.596,748.307,752.151,2982247
2014-03-20,752.933,758.333,725.124,725.897,4637828
2014-03-24,734.387,737.478,701.971,703.507,8407403
2014-03-25,698.088,715.871,687.299,711.224,7798132
2014-03-26,722.806,731.306,714.315,727.452,5878382
2014-03-27,714.315,738.251,710.471,736.725,4189780
2014-03-28,735.17,742.134,728.205,735.943,3665976
2014-03-31,745.979,749.07,737.478,743.66,2659806
2014-04-01,747.534,757.56,742.134,749.07,4131769
2014-04-02,754.459,768.359,752.151,753.706,4196513
2014-04-03,757.56,772.233,756.787,760.661,3926777
2014-04-04,755.242,765.278,749.862,752.933,2843043
2014-04-07,741.332,748.307,733.605,737.478,3142951
2014-04-08,734.387,741.332,728.998,729.761,3307796
2014-04-09,720.488,728.998,711.224,718.189,3863066
2014-04-10,723.588,741.332,716.634,718.189,4072589
2014-04-11,696.552,713.552,696.552,705.082,4328080
2014-04-14,700.416,718.189,697.334,705.825,2696452
2014-04-15,712.76,719.725,708.153,710.471,2314575
2014-04-16,722.033,737.478,717.397,737.478,3000118
2014-04-17,729.761,739.024,724.351,727.452,2929933
2014-04-18,733.605,737.478,731.306,735.943,1559756
2014-04-21,742.134,759.106,739.797,755.242,4536308
2014-04-22,751.388,751.388,722.806,724.351,5106080
2014-04-23,731.306,740.569,719.725,725.897,4067924
2014-04-24,738.251,739.797,713.552,715.871,3536482
2014-04-25,720.488,735.17,715.871,725.124,2730642
2014-04-28,717.397,723.588,709.689,718.189,1779506
2014-04-30,734.387,740.569,727.452,732.861,3137382
2014-05-01,739.797,748.307,735.943,744.443,2507783
2014-05-02,738.251,742.134,732.089,735.943,2317944
2014-05-07,725.897,729.761,709.689,712.76,3224145
2014-05-08,711.997,732.861,711.224,718.962,2817659
2014-05-09,708.926,739.797,707.361,730.533,4902903
2014-05-12,649.453,661.808,640.963,650.216,10886179
2014-05-13,655.626,671.081,651.009,653.317,9370709
2014-05-14,650.216,671.853,649.453,671.081,5075000
2014-05-15,661.025,665.671,654.853,661.025,1925835
2014-05-16,652.544,661.025,647.918,653.317,2591434
2014-05-19,657.181,661.025,647.918,650.216,3258977
2014-05-20,654.853,657.944,646.352,652.544,3261176
2014-05-21,669.515,669.515,654.109,658.717,3351823
2014-05-22,664.126,679.571,660.262,674.162,2623163
2014-05-23,672.597,691.143,672.597,683.425,2775446
2014-05-26,694.234,694.234,678.798,681.879,2144937
2014-05-27,685.753,686.526,677.253,678.026,3133368
2014-05-28,676.48,684.208,674.162,677.253,2867778
2014-05-29,681.879,686.526,678.026,680.344,2043805
2014-05-30,682.672,686.526,675.707,676.48,2312248
2014-06-02,678.026,697.334,678.026,692.688,2946507
2014-06-03,695.006,701.179,692.688,695.006,3677113
2014-06-04,706.588,708.926,680.344,682.672,4098746
2014-06-05,692.688,692.688,684.98,688.834,2893803
2014-06-06,691.143,694.234,685.753,688.834,2021661
2014-06-09,699.653,701.179,691.925,694.234,1593553
2014-06-10,703.507,706.588,688.834,691.143,2789171
2014-06-11,690.36,700.416,689.607,695.779,2220565
2014-06-12,684.208,691.925,684.208,686.526,2679360
2014-06-13,670.288,683.425,658.717,682.672,7058204
2014-06-16,675.707,684.208,672.597,676.48,2606325
2014-06-17,705.082,741.332,705.082,718.189,11190488
2014-06-18,719.725,733.605,709.689,726.679,4212959
2014-06-19,722.033,745.216,713.552,739.797,4795292
2014-06-20,746.742,762.969,745.216,756.015,5955819
2014-06-23,770.697,786.905,769.142,772.233,6053849
2014-06-24,767.596,777.642,760.661,769.142,4756318
2014-06-25,767.596,774.551,764.515,767.596,2833458
2014-06-26,774.551,778.415,767.596,773.768,2302532
2014-06-27,779.96,783.834,762.969,770.697,5453643
2014-06-30,766.07,779.187,762.969,773.015,3828233
2014-07-01,779.187,783.051,773.015,782.278,3066547
2014-07-02,783.834,786.132,776.106,778.415,3122489
2014-07-03,783.834,802.35,783.834,797.714,3738753
2014-07-04,808.532,809.305,792.305,798.487,2457410
2014-07-07,800.805,803.896,789.996,794.623,1778600
2014-07-08,782.278,792.305,771.47,787.688,5328422
2014-07-09,776.106,783.834,773.015,778.415,3138416
2014-07-10,783.051,786.132,777.642,778.415,1777824
2014-07-11,772.233,784.597,772.233,775.333,2576285
2014-07-14,779.187,783.051,773.768,782.278,2503249
2014-07-15,788.451,796.961,787.688,791.532,1860700
2014-07-16,786.905,791.532,782.278,784.597,1591093
2014-07-17,784.597,793.86,779.187,783.834,3139973
2014-07-18,771.47,795.396,769.142,781.506,2771561
2014-07-22,774.551,797.714,774.551,794.623,3181411
2014-07-23,803.896,816.26,803.896,813.169,3406858
2014-07-24,818.568,828.595,813.169,817.805,3371506
2014-07-25,819.331,823.195,808.532,822.422,5067619
2014-07-28,814.714,821.669,812.396,820.896,2503249
2014-07-29,821.669,828.595,815.487,825.504,2322866
2014-07-30,817.805,859.495,817.805,855.631,4750359
2014-07-31,895.785,910.487,857.167,861.06,6974032
2014-08-01,852.54,867.222,848.706,858.712,4969463
2014-08-04,857.969,872.632,855.631,865.696,3035339
2014-08-05,863.349,874.95,860.268,861.803,5001967
2014-08-06,860.268,865.696,850.222,857.969,3339523
2014-08-07,857.167,862.586,840.205,859.495,5306406
2014-08-08,836.332,843.296,819.331,829.377,6318791
2014-08-11,845.595,870.323,845.595,867.985,4117909
2014-08-12,874.95,891.941,874.167,880.359,3578826
2014-08-13,874.167,882.668,870.323,880.359,3341335
2014-08-14,881.895,894.249,881.895,891.941,2583923
2014-08-15,887.285,889.613,871.086,880.359,3627127
2014-08-18,877.268,882.668,874.167,880.359,2452357
2014-08-19,886.541,894.249,881.122,884.194,2656830
2014-08-20,884.976,886.541,879.567,882.668,2273010
2014-08-21,905.068,925.14,902.749,914.321,6168839
2014-08-22,925.14,925.14,905.068,908.931,2997786
2014-08-25,915.104,923.594,909.704,922.049,2556861
2014-08-26,922.049,923.594,912.785,915.104,2930321
2014-08-27,922.049,930.539,912.785,918.175,2766253
2014-08-28,912.022,912.785,896.558,898.103,3845846
2014-08-29,891.941,893.467,877.268,882.668,5695537
2014-09-01,881.895,895.022,878.814,893.467,2926565
2014-09-02,900.421,912.022,892.704,909.704,2826985
2014-09-03,914.321,924.347,908.931,914.321,3219740
2014-09-04,915.876,922.821,909.704,915.876,2474502
2014-09-05,922.821,934.422,915.104,932.857,4098876
2014-09-08,929.776,929.776,912.785,918.967,2540932
2014-09-09,933.64,935.958,927.438,931.331,1983979
2014-09-10,933.64,955.257,932.085,955.257,3502812
2014-09-11,963.748,969.93,942.913,948.293,2349669
2014-09-12,942.121,952.939,939.049,950.631,5508159
2014-09-16,943.666,950.631,942.913,946.747,1968957
2014-09-17,942.913,948.293,935.958,935.958,2331152
2014-09-18,940.585,957.566,938.257,954.475,2784769
2014-09-19,961.439,988.456,956.803,980.739,3756751
2014-09-22,976.112,976.885,960.657,969.137,2609436
2014-09-24,961.439,961.439,928.24,933.64,6039730
2014-09-25,950.631,969.137,945.994,969.137,3950733
2014-09-26,949.848,956.803,942.121,944.449,3753772
2014-09-29,959.894,960.657,922.821,928.994,6448159
2014-09-30,930.539,930.539,906.594,914.321,6271785
2014-10-01,917.412,921.266,901.967,905.85,3615475
2014-10-02,898.866,905.068,875.732,878.814,4508594
2014-10-03,874.95,892.704,874.167,891.941,3960576
2014-10-06,905.85,910.487,896.558,903.503,2824523
2014-10-07,899.668,908.931,897.35,901.204,2499234
2014-10-08,899.668,918.967,898.103,907.376,5197762
2014-10-09,911.23,911.23,882.668,885.749,3782262
2014-10-10,871.849,881.895,857.167,871.086,4484379
2014-10-14,842.504,854.878,840.205,847.141,4709567
2014-10-15,851.767,868.768,844.842,867.222,3645776
2014-10-16,837.105,846.368,830.14,834.023,5641281
2014-10-17,830.932,831.705,807.76,810.851,5382939
2014-10-20,831.705,843.296,824.741,843.296,4852660
2014-10-21,844.842,849.459,827.841,830.14,2984578
2014-10-22,864.894,870.323,845.595,855.631,2944953
2014-10-23,845.595,854.095,839.423,848.706,1909778
2014-10-24,861.06,865.696,853.313,858.712,2474373
2014-10-27,867.985,870.323,860.268,867.985,2617983
2014-10-28,870.323,886.541,867.985,878.814,3917454
2014-10-29,889.613,899.668,889.613,897.35,3282544
2014-10-30,903.503,913.558,884.194,902.749,6535175
2014-10-31,905.068,945.221,905.068,937.513,5144930
2014-11-04,961.439,987.693,934.422,975.329,6902422
2014-11-05,976.885,986.148,953.722,977.657,5199317
2014-11-06,983.83,994.628,974.566,979.966,4299073
2014-11-07,988.456,991.557,973.784,976.112,2890954
2014-11-10,971.485,976.885,961.439,973.784,2088997
2014-11-11,983.057,995.421,977.657,988.456,2830353
2014-11-12,998.512,1013.95,992.32,995.421,3610941
2014-11-13,993.875,1004.7,983.83,1003.91,2210075
2014-11-14,1021.66,1022.45,1003.91,1014.72,3498412
2014-11-17,1018.58,1019.36,980.739,984.592,3262085
2014-11-18,993.875,1017.03,993.875,1016.26,2716138
2014-11-19,1023.22,1036.34,1022.45,1027.07,3142044
2014-11-20,1040.98,1049.47,1031.71,1038.67,3459564
2014-11-21,1029.39,1038.67,1017.81,1036.34,3815413
2014-11-25,1047.15,1053.33,1040.98,1042.51,3508255
2014-11-26,1038.67,1054.09,1037.89,1049.47,2723779
2014-11-27,1042.51,1044.06,1022.45,1026.3,2701505
2014-11-28,1027.07,1074.97,1023.22,1068.77,5501813
2014-12-01,1091.95,1101.98,1078.05,1096.57,2957127
2014-12-02,1096.57,1123.62,1087.31,1118.96,3055155
2014-12-03,1137.51,1140.58,1112.02,1112.79,3352988
2014-12-04,1119.75,1126.71,1108.14,1112.79,2242190
2014-12-05,1120.53,1131.33,1106.61,1128.24,2360157
2014-12-08,1137.51,1140.58,1120.53,1125.14,2223542
2014-12-09,1106.61,1118.2,1091.95,1092.72,2382043
2014-12-10,1072.65,1084.23,1055.65,1065.69,3454643
2014-12-11,1038.67,1054.09,1031.71,1051.02,3135439
2014-12-12,1048.68,1084.98,1047.92,1071.87,5430074
2014-12-15,1050.24,1054.09,1029.39,1037.11,3656653
2014-12-16,1020.11,1034.79,1009.3,1010.09,3922506
2014-12-17,1013.17,1037.89,1004.7,1019.36,4359676
2014-12-18,1041.75,1052.57,1028.63,1031.71,3101252
2014-12-19,1055.65,1058.73,1042.51,1057.97,4833108
2014-12-22,1064.92,1068.77,1051.02,1060.27,1779894
2014-12-24,1077.25,1081.12,1071.09,1073.41,1838297
2014-12-25,1042.51,1056.43,1025.53,1042.51,4416654
2014-12-26,1044.84,1059.51,1039.44,1050.24,2922682
2014-12-29,1061.06,1061.84,1029.39,1044.06,2775317
2014-12-30,1036.34,1041.75,1023.22,1023.22,2089905
2015-01-05,1022.45,1025.53,1001.6,1010.85,4039180
2015-01-06,987.693,988.456,963.748,967.612,5505181
2015-01-07,969.137,986.911,969.137,974.566,3689158
2015-01-08,983.057,989.229,970.703,981.501,3001801
2015-01-09,990.774,994.628,969.93,976.112,3213911
2015-01-13,968.384,971.485,946.747,969.93,3022260
2015-01-14,953.722,965.303,947.54,954.475,4283276
2015-01-15,954.475,976.885,954.475,973.031,2322216
2015-01-16,938.257,959.894,937.513,952.939,3843903
2015-01-19,962.212,965.303,952.939,960.657,1906023
2015-01-20,974.566,996.164,972.228,994.628,2908177
2015-01-21,993.875,994.628,970.703,982.284,2637534
2015-01-22,980.739,982.284,963.748,973.784,2341771
2015-01-23,993.093,998.512,977.657,982.284,2130823
2015-01-26,973.784,990.774,969.93,990.774,2564109
2015-01-27,1004.7,1013.17,990.774,995.421,2398358
2015-01-28,979.193,993.093,977.657,983.83,2466602
2015-01-29,977.657,1003.12,976.112,990.774,3241756
2015-01-30,1009.3,1017.81,999.275,1008.54,4208946
2015-02-02,917.412,949.848,898.103,913.558,7032302
2015-02-03,908.149,909.704,884.976,892.704,5702661
2015-02-04,905.85,930.539,903.503,913.558,5636875
2015-02-05,901.204,907.376,888.859,894.249,4779626
2015-02-06,919.711,925.14,904.295,907.376,4271878
2015-02-09,918.175,919.711,905.068,911.23,1981388
2015-02-10,911.23,923.594,909.704,918.175,2872564
2015-02-12,945.221,954.475,932.857,938.257,4571399
2015-02-13,925.903,941.348,896.558,911.23,6046599
2015-02-16,927.438,927.438,907.376,908.931,2020238
2015-02-17,906.594,911.23,898.866,906.594,3042981
2015-02-18,927.438,945.221,915.876,940.585,4280943
2015-02-19,959.894,965.303,940.585,949.848,4043455
2015-02-20,955.257,970.703,952.939,962.975,3149684
2015-02-23,979.193,984.592,969.137,975.329,2680267
2015-02-24,976.885,976.885,957.566,964.521,3101122
2015-02-25,970.703,970.703,942.913,949.075,2939646
2015-02-26,945.221,955.257,933.64,941.348,5176915
2015-02-27,949.075,949.075,937.513,942.121,2734784
2015-03-02,945.994,955.257,941.348,950.631,1987474
2015-03-03,956.803,962.212,942.913,947.54,2604643
2015-03-04,942.121,949.075,928.994,947.54,3044275
2015-03-05,936.731,957.566,935.166,955.257,2356791
2015-03-06,952.166,973.031,951.374,969.137,3227897
2015-03-09,962.212,962.212,944.449,952.166,2325582
2015-03-10,954.475,962.975,939.049,945.994,2257728
2015-03-11,941.348,955.257,932.085,945.221,2044322
2015-03-12,951.374,953.722,944.449,947.54,2058439
2015-03-13,954.475,959.111,942.913,949.075,4913133
2015-03-16,948.293,949.848,935.958,942.121,3203165
2015-03-17,951.374,980.739,948.293,971.485,3271407
2015-03-18,974.566,990.774,974.566,986.148,3263509
2015-03-19,988.456,996.164,976.112,983.057,2258894
2015-03-20,983.057,989.229,973.031,989.229,1907447
2015-03-23,998.512,1005.45,986.911,992.32,3414110
2015-03-24,982.284,985.355,958.358,969.137,4235234
2015-03-25,971.485,987.693,969.93,984.592,2825431
2015-03-26,975.329,975.329,954.475,967.612,3936360
2015-03-27,964.521,975.329,939.822,955.257,4379618
2015-03-30,957.566,957.566,936.731,945.994,2765604
2015-03-31,966.849,967.612,941.348,942.913,3779803
2015-04-01,948.293,959.894,943.666,951.374,4778332
2015-04-02,959.111,971.485,954.475,961.439,3208732
2015-04-03,963.748,976.112,963.748,969.93,1762025
2015-04-06,961.439,973.031,954.475,968.384,1671897
2015-04-07,972.228,983.83,966.849,976.885,2211887
2015-04-08,990.002,1000.05,989.229,994.628,4407978
2015-04-09,1003.91,1025.53,1001.6,1024.75,5235834
2015-04-10,1023.98,1028.63,1011.62,1023.98,4261778
2015-04-13,1023.22,1032.48,1022.45,1026.3,2641549
2015-04-14,1023.22,1034.79,1023.22,1027.86,1830527
2015-04-15,1023.22,1023.22,1016.26,1021.66,2313412
2015-04-16,1022.45,1037.11,1018.58,1034.79,2413510
2015-04-17,1038.67,1042.51,1029.39,1033.25,2783086
2015-04-20,1012.39,1027.07,1011.62,1022.45,2312892
2015-04-21,1017.81,1030.16,1017.03,1027.86,1656099
2015-04-22,1037.89,1044.84,1035.56,1040.2,2451195
2015-04-23,1048.68,1063.36,1041.75,1044.84,2328820
2015-04-24,1042.51,1058.73,1042.51,1051.77,2098321
2015-04-27,1061.06,1063.36,1051.77,1054.09,2054295
2015-04-28,1062.6,1062.6,1042.51,1047.15,2181975
2015-04-30,1023.98,1034.03,1016.26,1026.3,2976160
2015-05-01,1023.22,1024.75,1003.12,1017.03,2612803
2015-05-07,993.875,1020.11,993.875,1012.39,2656310
2015-05-08,1010.09,1028.63,1010.09,1021.66,2401596
2015-05-11,1033.25,1037.89,1022.45,1035.56,2628341
2015-05-12,1026.3,1037.11,1014.72,1032.48,3100474
2015-05-13,1036.34,1053.33,1034.03,1046.37,3290961
2015-05-14,1127.45,1202.37,1121.29,1170.71,12236671
2015-05-15,1169.16,1187.72,1160.67,1165.32,5398736
2015-05-18,1168.4,1208.54,1165.32,1196.21,3256260
2015-05-19,1204.69,1251.02,1204.69,1230.18,4395029
2015-05-20,1230.18,1268,1226.32,1258.74,3707157
2015-05-21,1260.28,1275.73,1225.53,1230.18,4755928
2015-05-22,1207,1232.48,1198.51,1226.32,5565914
2015-05-25,1224.77,1224.77,1198.51,1202.37,4841267
2015-05-26,1216.26,1217.83,1199.29,1202.37,2750972
2015-05-27,1160.67,1199.29,1159.91,1198.51,5612919
2015-05-28,1217.04,1222.46,1198.51,1204.69,4319012
2015-05-29,1198.51,1216.26,1190.8,1210.86,5130426
2015-06-01,1200.84,1226.32,1197.73,1219.36,3305208
2015-06-02,1201.61,1219.36,1200.84,1212.41,3606023
2015-06-03,1204.69,1223.23,1200.05,1210.86,4069996
2015-06-04,1210.1,1238.67,1203.12,1225.53,3501906
2015-06-05,1220.13,1222.46,1201.61,1211.64,2263425
2015-06-08,1221.67,1223.99,1204.69,1210.86,1551468
2015-06-09,1207.78,1207.78,1180.74,1182.29,3116533
2015-06-10,1174.56,1181.52,1159.13,1163.76,4788560
2015-06-11,1179.97,1183.07,1168.4,1179.2,2186507
2015-06-12,1169.16,1184.62,1168.4,1183.07,4724331
2015-06-15,1166.86,1169.16,1155.25,1166.08,2228720
2015-06-16,1159.13,1162.98,1139.04,1145.99,4552103
2015-06-17,1139.84,1156.04,1135.96,1140.58,2786713
2015-06-18,1134.42,1141.36,1129.01,1134.42,2255138
2015-06-19,1135.96,1159.91,1135.96,1144.46,4906659
2015-06-22,1162.98,1201.61,1162.98,1170.71,4599243
2015-06-23,1166.86,1193.89,1163.76,1190.8,2769360
2015-06-24,1138.27,1181.52,1138.27,1145.25,6978692
2015-06-25,1145.25,1159.13,1139.84,1139.84,3362572
2015-06-26,1138.27,1139.04,1112.79,1118.2,3889739
2015-06-29,1078.82,1095.04,1068,1089.63,5027736
2015-06-30,1096.57,1113.55,1092.72,1103.52,5578603
2015-07-01,1096.57,1113.55,1096.57,1106.61,3493491
2015-07-02,1129.77,1150.63,1120.53,1122.85,5094554
2015-07-03,1129.77,1143.68,1122.04,1142.92,2527337
2015-07-06,1115.11,1129.77,1104.31,1114.34,3122103
2015-07-07,1130.55,1141.36,1129.77,1132.87,3111096
2015-07-08,1125.14,1125.14,1106.61,1108.14,3100217
2015-07-09,1091.16,1120.53,1062.6,1119.75,4424682
2015-07-10,1121.29,1126.71,1103.52,1118.2,3516799
2015-07-13,1130.55,1150.63,1127.45,1143.68,3538945
2015-07-14,1166.08,1169.16,1150.63,1159.91,2932005
2015-07-15,1173.01,1179.97,1162.98,1172.25,2868683
2015-07-16,1179.2,1179.2,1162.98,1172.25,3419808
2015-07-17,1175.34,1185.38,1171.48,1183.84,2452876
2015-07-21,1190.8,1204.69,1182.29,1190.8,2008712
2015-07-22,1172.25,1176.1,1159.13,1162.23,3581416
2015-07-23,1182.29,1193.1,1156.04,1160.67,3175194
2015-07-24,1171.48,1185.38,1157.58,1158.35,2291137
2015-07-27,1149.08,1157.58,1143.68,1152.16,2218233
2015-07-28,1143.68,1162.98,1135.18,1154.49,1665292
2015-07-29,1162.98,1173.01,1155.25,1158.35,1937488
2015-07-30,1176.88,1187.72,1167.62,1169.95,4312800
2015-07-31,1169.16,1204.69,1160.67,1194.64,3174546
2015-08-03,1203.92,1207.78,1186.15,1203.12,3287208
2015-08-04,1200.05,1207.78,1190.8,1203.12,1931015
2015-08-05,1200.84,1219.36,1186.93,1211.64,1935420
2015-08-06,1209.33,1228.64,1201.61,1214.74,2696193
2015-08-07,1150.63,1158.35,1093.48,1111.25,9471843
2015-08-10,1130.55,1138.27,1095.81,1107.37,4211148
2015-08-11,1115.88,1122.85,1102.75,1110.47,3043758
2015-08-12,1100.44,1103.52,1086.53,1095.04,2549998
2015-08-13,1095.04,1107.37,1092.72,1097.36,1741566
2015-08-14,1096.57,1098.91,1080.36,1094.26,2638183
2015-08-17,1095.81,1102.75,1085.76,1090.39,1392191
2015-08-18,1090.39,1101.98,1084.98,1093.48,1658171
2015-08-19,1099.66,1109.71,1080.36,1081.12,2947155
2015-08-20,1078.82,1093.48,1078.05,1083.47,2268736
2015-08-21,1062.6,1072.65,1046.37,1051.77,4338439
2015-08-24,1028.63,1037.11,1006.23,1013.17,5535483
2015-08-25,976.885,1028.63,962.212,979.966,5436548
2015-08-26,968.384,1009.3,967.612,1006.23,4897465
2015-08-27,1028.63,1030.16,1000.05,1003.12,3544899
2015-08-28,1019.36,1045.6,1016.26,1038.67,2672107
2015-08-31,1043.28,1047.15,1017.03,1028.63,3136348
2015-09-01,1024.75,1025.53,994.628,995.421,2622514
2015-09-02,977.657,1002.36,968.384,976.885,3918620
2015-09-03,993.093,1009.3,988.456,991.557,3124691
2015-09-04,996.164,996.976,952.166,965.303,3066287
2015-09-07,952.939,964.521,937.513,962.975,3638783
2015-09-08,967.612,977.657,952.939,956.803,2035777
2015-09-09,992.32,1012.39,983.057,1012.39,4497975
2015-09-10,985.355,1010.85,981.501,1007.78,2624974
2015-09-11,1004.7,1023.22,999.275,1013.17,5011162
2015-09-14,1018.58,1020.91,983.057,990.774,2533679
2015-09-15,996.976,1008.54,978.42,996.976,3933901
2015-09-16,1009.3,1030.16,1005.45,1021.66,2541062
2015-09-17,1034.79,1044.84,1027.86,1035.56,2914263
2015-09-18,1023.22,1025.53,1006.23,1017.03,4171133
2015-09-24,1007.78,1026.3,999.275,1007,4626045
2015-09-25,1003.91,1008.54,976.112,1005.45,4235751
2015-09-28,1001.6,1002.36,976.885,983.83,1830139
2015-09-29,968.384,968.384,939.822,945.221,3770349
2015-09-30,961.439,973.784,952.939,968.384,2834496
2015-10-01,962.975,971.485,938.257,964.521,4360584
2015-10-02,958.358,980.739,952.166,976.112,2556083
2015-10-05,983.83,983.83,968.384,977.657,2398101
2015-10-06,991.557,1010.85,983.057,998.512,3178171
2015-10-07,999.275,1027.86,999.275,1023.98,2790856
2015-10-08,1025.53,1048.68,1019.36,1031.71,2955832
2015-10-09,1041.75,1065.69,1035.56,1061.84,3598253
2015-10-13,1064.92,1068.77,1051.77,1058.73,2076693
2015-10-14,1055.65,1061.06,1027.07,1037.89,3459693
2015-10-15,1034.03,1054.87,1030.94,1049.47,2256045
2015-10-16,1054.87,1066.46,1050.24,1057.97,2601017
2015-10-19,1057.17,1061.84,1042.51,1051.77,1837390
2015-10-20,1049.47,1057.97,1042.51,1056.43,1791419
2015-10-21,1051.77,1091.16,1047.15,1083.47,2940162
2015-10-22,1066.46,1078.05,1055.65,1062.6,3059037
2015-10-23,1088.87,1094.26,1080.36,1085.76,2832679
2015-10-26,1102.75,1110.47,1099.66,1101.21,1830270
2015-10-27,1100.44,1105.07,1088.07,1093.48,2285311
2015-10-28,1074.97,1081.9,1046.37,1057.97,5068266
2015-10-29,1079.57,1091.95,1056.43,1067.25,5488475
2015-10-30,974.566,1004.7,960.657,966.066,11487288
2015-11-02,936.731,950.631,932.857,944.449,5234019
2015-11-04,971.485,976.885,959.111,964.521,5887189
2015-11-05,967.612,975.329,963.748,969.93,3581159
2015-11-06,981.501,987.693,973.031,981.501,2478127
2015-11-09,989.229,999.275,983.057,997.719,2459481
2015-11-10,981.501,986.911,972.228,984.592,3541403
2015-11-11,982.284,993.093,969.93,989.229,3602006
2015-11-12,986.911,993.093,976.112,989.229,2796683
2015-11-13,977.657,982.284,971.485,980.739,3104749
2015-11-16,957.566,973.031,956.04,966.849,2651004
2015-11-17,979.193,989.229,976.112,976.885,3338617
2015-11-18,983.83,986.148,975.329,977.657,2047947
2015-11-19,983.83,1001.6,978.42,997.719,4837898
2015-11-20,988.456,992.32,982.284,990.774,2786454
2015-11-24,982.284,982.284,968.384,976.885,4430119
2015-11-25,969.93,985.355,968.384,985.355,3477047
2015-11-26,986.148,1006.23,985.355,990.774,3336543
2015-11-27,997.719,1007,993.875,996.164,2623939
2015-11-30,996.164,1008.54,990.774,999.275,5259013
2015-12-01,1006.23,1023.98,1003.91,1017.03,3103584
2015-12-02,1018.58,1025.53,1010.85,1013.17,2403281
2015-12-03,1012.39,1028.63,1010.09,1020.11,2363137
2015-12-04,1001.6,1010.09,994.628,1000.82,3175843
2015-12-07,1014.72,1019.36,1003.91,1005.45,2333094
2015-12-08,1004.7,1008.54,983.83,992.32,2239988
2015-12-09,996.976,998.512,964.521,972.228,3889999
2015-12-10,960.657,962.212,948.293,959.111,2585090
2015-12-11,940.585,955.257,938.257,948.293,6005027
2015-12-14,931.331,944.449,921.266,939.822,3854780
2015-12-15,935.166,937.513,923.594,925.14,3386137
2015-12-16,939.822,945.221,934.422,938.257,2040956
2015-12-17,962.975,962.975,943.666,944.449,3219610
2015-12-18,943.666,958.358,922.821,924.347,4176055
2015-12-21,916.639,920.503,902.749,919.711,2568385
2015-12-22,915.876,922.821,912.022,919.711,1918584
2015-12-24,930.539,937.513,916.639,920.503,1499541
2015-12-25,920.503,923.594,912.022,916.639,1236409
2015-12-28,922.049,945.994,918.175,934.422,2059734
2015-12-29,937.513,951.374,929.776,945.994,1970513
2015-12-30,943.666,960.657,939.049,943.666,2378417
2016-01-04,937.513,946.747,920.503,923.594,2257989
2016-01-05,916.639,924.347,908.931,913.558,3269856
2016-01-06,902.749,902.749,868.768,874.167,5944034
2016-01-07,868.768,874.95,850.995,852.54,4562724
2016-01-08,840.959,872.632,837.105,852.54,4775614
2016-01-12,835.559,840.959,818.568,827.078,4109366
2016-01-13,834.796,863.349,834.796,850.995,2828280
2016-01-14,829.377,841.741,819.331,834.023,3086748
2016-01-15,848.706,852.54,816.26,821.669,3835742
2016-01-18,803.123,820.896,799.259,817.023,2087702
2016-01-19,816.26,830.932,810.851,826.296,2153358
2016-01-20,822.422,830.932,793.097,796.159,2857804
2016-01-21,800.052,814.714,778.415,778.415,3354933
2016-01-22,804.669,834.796,802.35,830.932,4550679
2016-01-25,844.842,849.459,830.14,839.423,2685059
2016-01-26,828.595,839.423,817.805,821.669,2725720
2016-01-27,834.023,852.54,832.488,844.842,3235795
2016-01-28,837.105,838.65,809.305,810.851,4679137
2016-01-29,752.933,779.96,739.797,773.015,10219283
2016-02-01,796.159,796.961,773.015,779.187,6509278
2016-02-02,776.869,786.905,773.015,776.106,3584007
2016-02-03,763.742,764.515,739.024,742.888,4885293
2016-02-04,746.742,762.197,735.17,752.151,4222542
2016-02-05,744.443,761.414,743.66,754.459,3868246
2016-02-08,745.216,756.787,737.478,752.151,3458010
2016-02-09,733.605,734.387,711.997,716.634,4297131
2016-02-10,716.634,720.488,689.607,697.334,5212783
2016-02-12,665.671,675.707,655.626,657.944,7625906
2016-02-15,691.143,722.806,686.526,713.552,4696492
2016-02-16,708.153,734.387,706.588,723.588,3817094
2016-02-17,722.806,743.66,706.588,715.871,3590481
2016-02-18,727.452,740.569,720.488,728.205,4476480
2016-02-19,725.124,732.861,698.088,708.153,3780579
2016-02-22,697.334,715.871,694.234,711.997,2475280
2016-02-23,718.189,739.797,716.634,724.351,2935372
2016-02-24,714.315,722.033,705.825,716.634,2484863
2016-02-25,726.679,740.569,720.488,728.998,2879559
2016-02-26,737.478,746.742,733.605,738.251,2609563
2016-02-29,749.862,757.56,731.306,731.306,2949613
2016-03-01,724.351,725.897,700.416,715.871,3613917
2016-03-02,739.024,759.869,737.478,756.015,3490125
2016-03-03,749.862,769.142,745.979,767.596,2835401
2016-03-04,770.697,786.905,765.278,783.834,2664081
2016-03-07,785.36,790.759,779.187,780.723,2101948
2016-03-08,786.132,789.996,763.742,779.187,3900879
2016-03-09,769.934,773.768,750.615,760.661,3221293
2016-03-10,770.697,776.869,757.56,774.551,2392922
2016-03-11,765.278,796.159,762.969,795.396,6032353
2016-03-14,803.896,806.204,794.623,802.35,2190391
2016-03-15,800.805,804.669,791.532,795.396,3087527
2016-03-16,782.278,786.905,777.642,782.278,2740480
2016-03-17,794.623,807.76,773.768,785.36,3170276
2016-03-18,773.768,780.723,764.515,776.869,3003744
2016-03-22,788.451,800.052,773.768,785.36,2274044
2016-03-23,785.36,787.688,776.106,777.642,1373282
2016-03-24,778.415,779.187,752.151,752.933,3482482
2016-03-25,756.015,768.359,754.459,766.07,1804889
2016-03-28,775.333,781.506,755.242,764.515,2733230
2016-03-29,770.795,784.89,766.09,780.195,2152995
2016-03-30,780.977,783.345,744.922,745.695,4099644
2016-03-31,752.748,759.81,747.25,749.627,3174271
2016-04-01,743.338,746.487,705.698,709.61,5082789
2016-04-04,720.605,730.015,711.205,715.91,2869216
2016-04-05,704.915,711.978,685.313,686.897,2797162
2016-04-06,685.313,705.698,683.748,692.375,3182945
2016-04-07,691.593,705.698,686.897,692.375,2537251
2016-04-08,686.105,715.118,683.748,703.34,3337772
2016-04-11,703.34,717.465,688.463,714.335,3799687
2016-04-12,707.273,727.658,695.505,726.093,3168661
2016-04-13,737.077,748.825,732.372,747.25,2379621
2016-04-14,762.158,777.838,759.027,774.717,4469486
2016-04-15,757.453,765.288,755.115,759.027,2894593
2016-04-18,732.372,741.773,727.658,731.57,3579695
2016-04-19,755.115,766.09,753.53,762.94,3127338
2016-04-20,772.36,784.137,767.645,769.22,2732120
2016-04-21,784.137,788.832,773.133,786.485,3233448
2016-04-22,797.45,802.937,782.533,801.382,3817672
2016-04-25,804.493,818.627,801.382,810,2771398
2016-04-26,810,812.347,797.45,804.493,2241246
2016-04-27,808.415,809.207,781.76,786.485,3603800
2016-04-28,804.493,808.415,757.453,759.027,4993007
2016-05-02,716.683,723.735,702.577,715.118,4415286
2016-05-06,726.875,737.86,712.76,728.45,5558738
2016-05-09,731.57,743.338,728.45,735.493,2611474
2016-05-10,718.238,744.922,717.465,741.773,3718322
2016-05-11,759.81,768.437,749.627,752.748,2735561
2016-05-12,741,758.255,733.937,756.68,2603438
2016-05-13,756.68,760.583,701.012,707.273,6608966
2016-05-16,702.577,726.093,702.577,716.683,3056814
2016-05-17,725.31,728.45,717.465,725.31,2704190
2016-05-18,721.368,736.275,715.91,731.57,2616830
2016-05-19,738.642,744.11,718.238,722.962,3010266
2016-05-20,722.16,724.528,708.848,719.02,3029268
2016-05-23,717.465,720.605,705.698,720.605,2436882
2016-05-24,717.465,718.238,705.698,708.848,3011542
2016-05-25,720.605,724.528,715.91,721.368,2601143
2016-05-26,731.57,737.077,718.238,720.605,2837461
2016-05-27,725.31,727.658,721.368,725.31,1805470
2016-05-30,737.077,738.642,728.45,738.642,1728440
2016-05-31,736.275,751.975,732.372,749.627,3159352
2016-06-01,755.878,755.878,737.077,741,2787594
2016-06-02,730.015,730.015,710.422,712.76,3738855
2016-06-03,706.49,711.978,691.593,696.298,4060494
2016-06-06,680.608,691.593,676.685,691.593,2708141
2016-06-07,694.733,702.577,692.375,701.012,2755331
2016-06-08,700.22,700.22,679.816,682.975,4151679
2016-06-09,679.816,682.192,670.415,676.685,4296044
2016-06-10,682.192,685.313,671.99,684.53,5720067
2016-06-13,674.348,674.348,653.17,653.17,3322719
2016-06-14,647.673,655.508,641.413,642.978,4146447
2016-06-16,637.49,639.046,615.53,620.216,5069780
2016-06-17,630.438,635.915,621.801,625.733,6368694
2016-06-20,643.76,652.378,635.915,644.553,3163051
2016-06-21,646.89,657.866,638.263,653.943,3446683
2016-06-22,656.31,657.866,648.465,652.378,2876357
2016-06-23,649.238,660.233,645.325,659.44,2151848
2016-06-24,664.145,668.058,588.093,589.658,6089909
2016-06-27,600.633,601.425,571.621,580.238,3721258
2016-06-28,559.853,574.751,547.303,568.471,5966329
2016-06-29,569.273,585.726,569.273,581.823,3919569
2016-06-30,593.58,595.928,580.238,580.238,4483897
2016-07-01,591.996,598.285,581.823,585.726,3633894
2016-07-04,562.211,576.326,559.09,573.988,5872976
2016-07-05,572.403,573.988,564.578,570.046,3052732
2016-07-06,558.298,571.621,552.028,570.046,7634449
2016-07-07,564.578,571.621,558.298,560.646,4790485
2016-07-08,566.916,575.533,559.853,560.646,3217632
2016-07-11,578.683,588.866,573.195,585.726,3961908
2016-07-12,603.763,621.801,602.981,616.313,4313898
2016-07-13,646.89,646.89,617.888,621.018,5847725
2016-07-14,624.158,631.22,614.748,627.298,3922887
2016-07-15,615.53,633.558,615.53,624.94,5369737
2016-07-19,635.123,639.046,620.216,624.158,5265159
2016-07-20,622.603,626.506,610.835,614.748,4667036
2016-07-21,630.438,642.978,628.863,640.62,4447807
2016-07-22,635.915,661.015,630.438,634.35,5342827
2016-07-25,640.62,664.145,637.49,656.31,4870957
2016-07-26,650.04,651.615,627.298,632.776,3607752
2016-07-27,644.553,655.508,636.698,645.325,3529323
2016-07-28,637.49,682.975,624.158,651.615,7995875
2016-07-29,635.123,679.043,635.123,655.508,8071374
2016-08-01,646.108,648.465,630.438,646.89,4114819
2016-08-02,641.413,647.673,623.375,624.94,3655832
2016-08-03,613.975,613.975,602.208,603.763,3946862
2016-08-04,603.763,630.438,602.208,628.863,4232405
2016-08-05,633.558,648.465,629.636,636.698,4151679
2016-08-08,652.378,675.893,646.89,675.111,5469722
2016-08-09,682.975,707.273,678.27,704.133,7586625
2016-08-10,701.795,701.795,686.897,694.733,3979763
2016-08-12,702.577,704.915,695.505,701.795,3242374
2016-08-15,702.577,704.915,697.07,701.795,2220715
2016-08-16,701.012,702.577,686.897,687.68,4229218
2016-08-17,692.375,716.683,689.235,714.335,4051564
2016-08-18,696.298,703.34,684.53,686.105,4621633
2016-08-19,694.733,715.118,693.158,711.205,3712585
2016-08-22,707.273,708.848,697.863,706.49,2795118
2016-08-23,699.428,704.915,682.192,685.313,3540671
2016-08-24,685.313,703.34,685.313,699.428,3455606
2016-08-25,696.298,703.34,693.158,696.298,3450633
2016-08-26,694.733,697.07,679.816,684.53,2339064
2016-08-29,703.34,720.605,699.428,715.91,3415563
2016-08-30,715.118,722.962,710.422,712.76,2618487
2016-08-31,720.605,732.372,714.335,730.807,3591302
2016-09-01,733.145,733.145,721.368,727.658,2637491
2016-09-02,726.093,730.807,718.238,726.093,2070609
2016-09-05,739.425,749.627,736.275,737.86,3205644
2016-09-06,743.338,749.627,740.198,741.773,2868832
2016-09-07,721.368,726.875,713.552,719.832,4282907
2016-09-08,717.465,727.658,714.335,721.368,3328585
2016-09-09,719.02,731.57,719.02,724.528,3171977
2016-09-12,717.465,718.238,700.22,706.49,2218164
2016-09-13,697.863,700.22,683.748,693.94,4504686
2016-09-14,686.105,693.94,682.975,686.105,3110378
2016-09-15,679.816,680.608,659.44,670.415,5179075
2016-09-16,671.198,679.043,669.652,672.773,2982336
2016-09-20,665.72,680.608,662.58,679.043,3559289
2016-09-21,682.192,693.94,670.415,691.593,3627902
2016-09-23,693.94,694.733,680.608,685.313,2465065
2016-09-26,682.192,682.192,668.87,671.198,3535315
2016-09-27,658.658,679.043,650.813,679.043,3102472
2016-09-28,679.835,681.43,671.071,677.448,3245489
2016-09-29,687.025,696.611,681.43,692.62,2702341
2016-09-30,679.043,680.627,670.269,678.25,2936196
2016-10-03,684.628,685.44,677.448,680.627,1749384
2016-10-04,683.836,693.412,683.836,688.619,2296294
2016-10-05,692.62,698.997,686.223,696.611,2621257
2016-10-06,702.186,709.376,698.997,699.78,2738310
2016-10-07,702.969,715.753,701.394,715.753,3220551
2016-10-11,714.149,726.132,707.781,717.338,2625017
2016-10-12,710.951,716.555,704.592,706.969,2317349
2016-10-13,706.969,712.565,694.997,702.186,2625894
2016-10-14,692.62,710.168,692.62,705.365,3313164
2016-10-17,707.781,724.528,707.781,714.149,2832052
2016-10-18,714.149,718.15,708.564,715.753,2854733
2016-10-19,726.132,736.51,722.933,728.518,4171125
2016-10-20,728.518,738.085,723.725,737.293,3090843
2016-10-21,744.482,749.265,738.085,739.689,2666875
2016-10-24,742.086,744.482,734.886,741.283,2125980
2016-10-25,746.859,754.841,746.067,750.86,2302687
2016-10-26,747.671,748.463,738.085,746.859,2161822
2016-10-27,746.067,746.067,724.528,734.104,4611388
2016-10-28,718.15,753.256,715.753,743.68,7542193
2016-10-31,744.482,756.435,742.086,750.86,3325946
2016-11-01,746.067,751.662,737.293,747.671,3222683
2016-11-02,731.717,739.689,726.924,731.717,3374950
2016-11-04,723.725,735.698,720.537,731.717,3648155
2016-11-07,738.897,742.878,733.302,736.51,3359786
2016-11-08,741.283,746.859,738.897,742.086,2350558
2016-11-09,750.86,754.058,679.835,686.223,7015334
2016-11-10,730.123,744.482,724.528,739.689,4551609
2016-11-11,754.058,760.436,746.067,749.265,4950135
2016-11-14,758.03,774.013,751.662,769.21,3138839
2016-11-15,769.21,776.39,764.407,774.013,3000108
2016-11-16,778.004,781.975,771.607,780.381,3273187
2016-11-17,774.786,781.173,766.021,781.173,2766882
2016-11-18,791.551,796.354,785.966,788.363,3517314
2016-11-21,796.354,809.11,796.354,798.721,3687755
2016-11-22,822.677,829.064,817.072,821.072,5012795
2016-11-24,845.008,855.406,840.235,844.226,5127342
2016-11-25,848.226,865.775,845.008,863.359,5026206
2016-11-28,864.18,864.18,852.188,859.377,3807691
2016-11-29,851.396,861.774,850.603,857.783,3289855
2016-11-30,861.774,876.133,859.377,871.34,6944652
2016-12-01,892.097,902.456,880.926,884.125,4800124
2016-12-02,885.71,899.287,877.738,889.701,4077384
2016-12-05,887.294,888.899,871.34,879.332,3043220
2016-12-06,880.926,888.116,876.133,887.294,3754302
2016-12-07,886.512,895.286,883.323,893.692,4673923
2016-12-08,901.683,912.844,894.484,902.456,5067187
2016-12-09,894.484,916.023,894.484,913.627,7155820
2016-12-12,920.024,920.816,893.692,906.466,4374277
2016-12-13,898.475,908.041,893.692,901.683,4141046
2016-12-14,898.475,910.467,895.286,908.041,2930052
2016-12-15,909.645,920.816,906.466,912.042,2604967
2016-12-16,926.401,940.761,925.619,931.987,4158095
2016-12-19,932.799,935.978,922.41,926.401,2287268
2016-12-20,920.816,924.797,909.645,919.222,3317426
2016-12-21,926.401,936.79,918.439,925.619,3775733
2016-12-22,934.393,935.176,922.41,928.808,2675772
2016-12-26,935.176,937.582,923.213,924.797,2294790
2016-12-27,924.797,935.978,923.213,929.58,2160194
2016-12-28,935.176,942.365,931.194,939.166,2383519
2016-12-29,935.978,936.79,920.024,923.213,2502074
2016-12-30,915.241,930.402,906.466,926.401,2581404
2017-01-04,931.194,954.328,927.203,952.743,3778365
2017-01-05,955.922,955.922,938.364,943.157,3061140
2017-01-06,935.176,947.96,933.581,943.157,2630153
2017-01-10,939.969,950.337,935.176,939.166,3787513
2017-01-11,940.761,953.536,937.582,953.536,2519372
2017-01-12,948.733,952.743,930.402,937.582,3303013
2017-01-13,934.393,948.733,924.797,947.96,2852352
2017-01-16,944.762,949.555,935.978,937.582,2214209
2017-01-17,946.346,946.346,924.797,927.996,2430389
2017-01-18,916.825,924.797,905.645,919.222,3844033
2017-01-19,926.401,937.582,920.024,929.58,2610226
2017-01-20,929.58,937.582,927.996,933.581,2024469
2017-01-23,924.797,930.402,917.627,922.41,2277372
2017-01-24,917.627,925.619,915.241,918.439,2133499
2017-01-25,938.364,943.157,928.808,935.978,2469991
2017-01-26,946.346,963.112,946.346,961.518,4385680
2017-01-27,968.697,972.678,957.507,962.31,3043844
2017-01-30,973.481,978.264,955.922,961.518,2878544
2017-01-31,944.762,948.733,931.194,935.176,3377330
2017-02-01,841.829,860.18,820.28,856.991,9234554
2017-02-02,856.179,858.585,837.838,840.235,4193308
2017-02-03,848.226,854.584,841.829,847.405,3090340
2017-02-06,853.792,854.584,839.423,843.414,3552530
2017-02-07,820.28,843.414,819.488,839.423,3925118
2017-02-08,839.423,853.792,833.055,853.792,3696025
2017-02-09,850.603,852.188,847.405,849.811,2514606
2017-02-10,869.746,882.521,863.359,880.124,4755258
2017-02-13,889.701,892.889,883.323,888.899,3395502
2017-02-14,892.889,898.475,880.124,880.124,3133327
2017-02-15,889.701,896.098,887.294,892.889,2018453
2017-02-16,895.286,905.645,894.484,898.475,3419941
2017-02-17,888.899,891.295,882.521,887.294,3934266
2017-02-20,880.926,883.323,865.775,881.709,2978302
2017-02-21,869.746,878.51,860.972,878.51,3327828
2017-02-22,878.51,879.332,863.359,870.538,3821350
2017-02-23,868.954,876.133,864.953,872.935,2757232
2017-02-24,869.746,875.341,864.953,869.746,2234758
2017-02-27,862.566,868.152,851.396,855.406,2534032
2017-02-28,864.18,872.935,861.774,864.18,3001487
2017-03-01,869.746,874.539,860.18,872.152,2717506
2017-03-02,886.512,892.889,884.917,888.899,3512053
2017-03-03,881.709,891.295,878.51,888.899,3059637
2017-03-06,880.926,883.323,871.34,880.926,2106178
2017-03-07,873.747,874.539,856.991,872.152,3460670
2017-03-08,872.935,875.341,864.18,869.746,1799764
2017-03-09,876.133,879.332,871.34,873.747,2740690
2017-03-10,885.71,897.682,880.124,894.484,4533311
2017-03-13,894.484,896.098,887.294,896.098,1748504
2017-03-14,895.286,896.098,880.926,889.701,2680909
2017-03-15,883.323,885.71,876.133,884.917,2541803
2017-03-16,876.936,891.295,875.341,889.701,2332011
2017-03-17,883.323,884.125,875.341,877.738,3041840
2017-03-21,853.792,864.18,848.226,857.783,3906194
2017-03-22,837.046,839.423,825.063,827.46,4827819
2017-03-23,826.658,829.866,822.677,823.479,3787387
2017-03-24,821.072,831.47,819.488,824.271,3983019
2017-03-27,823.479,823.479,805.911,808.307,3747032
2017-03-28,816.279,821.875,809.892,817.072,3427837
2017-03-29,827.626,833.28,814.666,817.893,2754629
2017-03-30,818.715,824.379,815.468,815.468,3124723
2017-03-31,821.953,826.002,806.557,806.557,3158435
2017-04-03,808.982,817.893,808.18,814.666,2655468
2017-04-04,809.804,812.23,794.427,802.526,3367498
2017-04-05,804.943,808.18,789.566,796.834,3757592
2017-04-06,784.704,784.704,771.734,776.605,6120768
2017-04-07,780.655,783.081,768.506,771.734,6499999
2017-04-10,774.16,785.506,774.16,783.081,3656828
2017-04-11,770.922,781.457,770.11,779.833,2918991
2017-04-12,766.882,771.734,762.842,766.882,3214002
2017-04-13,757.971,766.882,757.159,764.437,2744505
2017-04-14,772.555,772.555,759.595,765.258,3011361
2017-04-17,760.397,761.219,752.307,753.921,2880216
2017-04-18,762.842,770.11,754.743,757.971,2744999
2017-04-19,754.743,760.397,752.307,755.545,2853545
2017-04-20,756.367,773.358,753.11,763.625,3914791
2017-04-21,769.328,770.922,761.219,765.258,3395160
2017-04-24,778.209,780.655,775.803,776.605,2900717
2017-04-25,776.605,791.16,772.555,789.566,2349221
2017-04-26,797.665,805.754,796.031,805.754,3005186
2017-04-27,801.715,806.557,795.229,804.943,2438257
2017-04-28,804.121,804.943,792.803,797.665,2829834
2017-05-01,790.358,800.071,783.883,798.457,2121633
2017-05-02,800.893,812.23,800.071,809.804,2522227
2017-05-08,827.626,828.438,822.755,826.795,4216102
2017-05-09,819.527,819.527,807.368,816.279,5263522
2017-05-10,815.468,821.131,810.616,815.468,3631019
2017-05-11,817.072,825.181,814.666,821.131,3723017
2017-05-12,770.11,771.734,746.624,751.486,12645713
2017-05-15,740.159,744.198,733.673,742.604,5371448
2017-05-16,752.307,755.545,744.198,747.436,4130400
2017-05-17,740.159,742.604,730.436,742.604,3355395
2017-05-18,724.772,728.822,719.901,721.534,4791675
2017-05-19,721.534,730.436,720.713,728.01,3060013
2017-05-22,733.673,738.535,725.594,728.01,3260927
2017-05-23,722.356,723.95,718.297,719.099,3330081
2017-05-24,720.713,721.534,717.485,720.713,2979253
2017-05-25,719.099,720.713,712.623,719.099,2896270
2017-05-26,718.297,718.297,713.435,714.257,2637317
2017-05-29,718.297,722.356,716.673,718.297,2629660
2017-05-30,719.099,719.901,708.574,715.059,3346383
2017-05-31,711.821,712.623,702.9,705.336,6583601
2017-06-01,707.772,716.673,706.95,710.99,3844282
2017-06-02,720.713,745.01,715.059,741.782,7562977
2017-06-05,730.436,736.911,721.534,722.356,3735734
2017-06-06,721.534,722.356,710.99,712.623,3063471
2017-06-07,710.197,720.713,705.336,720.713,3100517
2017-06-08,728.822,729.634,719.099,720.713,3354903
2017-06-09,724.772,725.594,714.257,723.148,3723388
2017-06-12,724.772,728.822,719.901,725.594,3826622
2017-06-13,720.713,723.95,715.059,719.901,3468263
2017-06-14,724.772,724.772,717.485,721.534,3185106
2017-06-15,719.099,721.534,713.435,714.257,3556309
2017-06-16,718.297,726.386,717.485,722.356,5645837
2017-06-19,723.95,724.772,717.485,720.713,3330452
2017-06-20,724.772,725.594,717.485,720.713,5365769
2017-06-21,719.901,724.772,715.059,721.534,4476659
2017-06-22,719.901,723.148,714.257,720.713,3146703
2017-06-23,723.148,724.772,719.901,724.772,3475179
2017-06-26,727.198,731.248,724.772,725.594,3134600
2017-06-27,732.861,740.97,730.436,738.535,2999506
2017-06-28,740.97,755.545,740.159,750.684,4971720
2017-06-29,754.743,757.971,748.258,751.486,4164360
2017-06-30,747.436,756.367,745.832,754.743,4920349
2017-07-03,766.882,769.328,754.743,757.159,5534205
2017-07-04,761.219,764.437,752.307,757.159,3407385
2017-07-05,753.921,769.328,753.921,768.506,4166830
2017-07-06,765.258,766.08,752.307,754.743,6832798
2017-07-07,750.684,761.219,746.624,757.159,3068289
2017-07-10,762.021,767.684,761.219,766.08,3736107
2017-07-11,767.684,780.655,766.08,779.833,4302049
2017-07-12,779.833,783.883,774.981,777.397,3045319
2017-07-13,783.081,783.883,765.258,768.506,3725364
2017-07-14,768.506,773.358,761.219,771.734,3933686
2017-07-18,774.16,784.704,773.358,783.081,4021856
2017-07-19,780.655,781.457,768.506,770.922,3937144
2017-07-20,770.922,777.397,764.437,774.981,3643863
2017-07-21,781.457,791.16,781.457,786.318,4777969
2017-07-24,779.031,793.606,774.16,792.803,5283032
2017-07-25,791.16,798.457,787.922,796.834,4672511
2017-07-26,800.071,804.121,794.427,800.071,4727340
2017-07-27,796.031,803.309,791.982,803.309,4348604
2017-07-28,803.309,813.844,803.309,812.23,5600023
2017-07-31,741.782,746.624,730.436,740.159,15776486
2017-08-01,739.347,739.347,729.634,732.861,5107186
2017-08-02,730.436,736.911,727.198,734.495,5746233
2017-08-03,735.307,736.109,729.634,733.673,4271178
2017-08-04,729.634,735.307,727.198,733.673,3019140
2017-08-07,733.673,740.97,732.069,740.159,3232648
2017-08-08,740.159,749.862,738.535,743.396,4297108
2017-08-09,743.396,746.624,732.861,734.495,4465053
2017-08-10,737.723,738.535,728.822,730.436,3003332
2017-08-14,720.713,742.604,718.297,740.97,5479993
2017-08-15,746.624,756.367,743.396,748.258,4931833
2017-08-16,743.396,750.684,742.604,747.436,2693504
2017-08-17,746.624,753.11,745.01,749.862,2477648
2017-08-18,740.97,741.782,736.911,737.723,2848975
2017-08-21,728.822,728.822,710.99,711.821,7228204
2017-08-22,711.821,715.871,708.574,714.257,2999256
2017-08-23,717.485,720.713,712.623,712.623,2683995
2017-08-24,710.197,716.673,707.772,713.435,2305631
2017-08-25,718.297,720.713,713.435,714.257,2346258
2017-08-28,715.059,716.673,709.395,711.821,2173127
2017-08-29,708.574,710.99,704.524,710.197,2985550
2017-08-30,715.871,719.099,708.574,717.485,2485552
2017-08-31,714.257,717.485,710.197,710.99,5091873
2017-09-01,714.257,714.257,707.772,711.821,3584219
2017-09-04,711.821,713.435,702.098,703.722,3258952
2017-09-05,702.9,705.336,692.375,692.375,4178686
2017-09-06,688.326,689.147,682.672,687.533,4318473
2017-09-07,693.177,698.049,691.573,693.999,2947639
2017-09-08,685.89,693.177,676.989,678.622,6539268
2017-09-11,685.078,702.098,681.85,689.94,4221658
2017-09-12,698.049,702.9,694.801,699.672,3377129
2017-09-13,706.95,721.534,705.336,710.197,5208445
2017-09-14,704.524,704.524,697.237,702.9,4860088
2017-09-15,721.534,736.911,720.713,736.911,9256111
2017-09-19,748.258,753.921,740.97,753.11,5559273
2017-09-20,753.921,761.219,750.684,757.159,4032969
2017-09-21,763.625,767.684,757.971,759.595,4002591
2017-09-22,761.219,769.328,753.921,767.684,4823781
2017-09-25,772.555,773.358,758.802,760.397,3177448
2017-09-26,762.842,765.258,760.397,762.842,4187698
2017-09-27,765.297,774.355,758.724,766.941,4036316
2017-09-28,773.534,778.473,762.842,768.594,5312044
2017-09-29,765.297,769.416,757.071,760.348,3801416
2017-10-02,757.893,763.644,752.963,758.724,4558857
2017-10-03,762.001,771.89,762.001,770.237,3165498
2017-10-04,776.008,780.117,769.416,773.534,2983825
2017-10-05,775.167,783.403,768.594,780.117,4475372
2017-10-06,782.582,783.403,778.473,782.582,3767270
2017-10-10,784.215,789.184,780.929,783.403,3499075
2017-10-11,780.929,785.878,779.285,780.929,3029637
2017-10-12,780.929,785.878,780.117,780.117,2449132
2017-10-13,779.285,784.215,772.702,782.582,6508659
2017-10-16,783.403,789.184,780.117,784.215,3587782
2017-10-17,786.69,793.283,786.69,793.283,3575509
2017-10-18,795.748,795.748,786.69,794.104,3310715
2017-10-19,795.748,803.974,791.63,803.143,4182263
2017-10-20,803.974,803.974,794.936,802.321,3866795
2017-10-23,809.745,810.557,802.321,805.627,3048960
2017-10-24,806.449,813.844,804.796,813.844,3283982
2017-10-25,815.507,817.962,804.796,808.102,3176799
2017-10-26,803.974,810.557,803.143,808.904,2401254
2017-10-27,810.557,817.14,808.904,815.507,3481573
2017-10-30,815.507,817.962,794.936,806.449,6389205
2017-10-31,818.784,833.603,807.271,813.032,9868957
2017-11-01,825.386,862.41,822.902,860.757,12454070
2017-11-02,863.231,867.33,852.521,867.33,6190273
2017-11-06,864.043,882.149,864.043,873.101,5458719
2017-11-07,874.735,893.672,873.913,892.85,6163541
2017-11-08,886.267,898.631,881.337,898.631,4250316
2017-11-09,896.137,902.73,878.051,889.554,7966788
2017-11-10,873.913,882.981,867.33,877.219,4816603
2017-11-13,876.407,878.863,868.161,868.161,2752570
2017-11-14,864.043,872.279,859.935,865.706,3086022
2017-11-15,859.113,861.588,846.779,851.709,6369034
2017-11-16,841.008,853.352,834.424,853.352,5711481
2017-11-17,863.231,870.626,853.352,855.817,4192957
2017-11-20,853.352,859.113,846.779,851.709,2496890
2017-11-21,856.648,864.043,854.995,857.48,2818678
2017-11-22,854.995,857.48,848.412,850.056,3664098
2017-11-24,859.935,887.089,859.113,885.446,6581572
2017-11-27,888.742,889.554,874.735,878.051,4055396
2017-11-28,869.795,875.556,863.231,868.161,3037414
2017-11-29,878.863,891.197,878.051,887.911,5493960
2017-11-30,891.197,901.898,884.604,901.898,6612316
2017-12-01,914.243,925.766,898.631,909.303,5917097
2017-12-04,913.431,913.431,897.8,900.255,3068768
2017-12-05,897.8,906.007,892.85,901.077,2595929
2017-12-06,901.077,901.898,884.604,887.089,3284223
2017-12-07,888.742,893.672,882.149,885.446,4072530
2017-12-08,896.968,906.838,892.029,899.424,4985638
2017-12-11,901.898,913.431,901.077,913.431,2886971
2017-12-12,909.303,915.084,901.077,913.431,3067917
2017-12-13,917.549,918.371,895.325,896.968,3506242
2017-12-14,891.197,893.672,878.863,881.337,4074232
2017-12-15,877.219,880.496,869.795,870.626,4506480
2017-12-18,878.051,883.802,873.101,878.051,3766176
2017-12-19,879.684,884.604,874.735,880.496,2866798
2017-12-20,878.051,894.484,877.219,888.742,3663127
2017-12-21,882.149,886.267,873.913,883.802,3208150
2017-12-22,892.029,892.85,885.446,891.197,3149579
2017-12-25,888.742,891.197,878.863,888.742,1972284
2017-12-26,889.554,892.85,883.802,887.089,1697889
2017-12-27,888.742,894.484,887.911,891.197,1664472
2017-12-28,888.742,893.672,882.981,888.742,1674679
2017-12-29,887.089,893.672,883.802,892.029,2503573
2018-01-04,910.946,924.954,907.67,917.549,5242167
2018-01-05,924.122,924.122,917.549,920.004,2875791
2018-01-09,928.24,940.585,924.954,928.24,3021617
2018-01-10,925.766,931.507,922.469,925.766,2410243
2018-01-11,922.469,938.11,921.657,933.18,3064757
2018-01-12,933.18,937.279,928.24,936.467,3595681
2018-01-15,946.327,954.573,934.002,935.645,3515479
2018-01-16,943.05,943.05,929.052,933.18,2698128
2018-01-17,924.122,924.954,905.185,924.954,5010913
2018-01-18,934.002,934.823,910.946,915.896,3961824
2018-01-19,920.826,924.122,908.491,917.549,3298683
2018-01-22,920.826,927.409,915.896,920.826,3151401
2018-01-23,915.084,920.004,911.768,913.431,3297713
2018-01-24,905.185,920.004,904.383,914.243,2937159
2018-01-25,901.077,902.73,892.85,900.255,3183847
2018-01-26,904.383,910.125,894.484,898.631,3485341
2018-01-29,896.968,904.383,892.85,896.968,3288842
2018-01-30,891.197,899.424,882.981,896.137,3861084
2018-01-31,888.742,902.73,883.802,893.672,4258457
2018-02-01,889.554,917.549,884.604,917.549,5870554
2018-02-02,843.472,860.757,837.721,853.352,10543275
2018-02-05,844.304,850.887,836.88,836.88,5037283
2018-02-06,806.449,814.685,794.104,813.844,8565766
2018-02-07,831.138,834.424,803.974,804.796,5342909
2018-02-08,808.102,812.21,795.748,803.974,4830699
2018-02-09,782.582,789.977,776.81,785.047,4971540
2018-02-13,794.936,794.936,769.416,771.059,4477679
2018-02-14,774.355,780.117,758.724,765.297,3999981
2018-02-15,772.702,776.81,766.941,770.237,3428346
2018-02-16,769.416,790.818,766.119,787.521,4973365
2018-02-19,792.461,803.143,789.184,801.499,2611363
2018-02-20,800.688,808.904,795.748,800.688,2197462
2018-02-21,803.143,813.032,801.499,803.974,2971914
2018-02-22,799.044,803.143,791.63,796.56,3454229
2018-02-23,804.796,815.507,800.688,809.745,2878465
2018-02-26,818.784,822.902,812.21,812.21,2481336
2018-02-27,823.723,836.88,819.615,824.555,2601764
2018-02-28,825.386,831.138,815.507,815.507,3466991
2018-03-01,812.21,812.21,793.283,800.688,3697881
2018-03-02,780.117,783.403,767.762,773.534,4141067
2018-03-05,763.644,765.297,755.428,762.842,2557286
2018-03-06,772.702,783.403,767.762,769.416,2634209
2018-03-07,762.001,768.594,757.893,761.189,3211190
2018-03-08,769.416,777.652,768.594,770.237,3213011
2018-03-09,775.167,789.184,771.89,777.652,3964742
2018-03-12,789.184,793.283,785.047,788.353,3531762
2018-03-13,784.215,787.521,780.929,784.215,3337328
2018-03-14,776.81,780.929,771.059,776.008,3410728
2018-03-15,776.81,780.929,766.119,777.652,2824267
2018-03-16,782.582,782.582,769.416,770.237,2833989
2018-03-19,765.297,765.297,747.192,748.835,4717685
2018-03-20,748.835,761.189,748.835,759.536,4125147
2018-03-22,764.466,776.81,763.644,771.89,3628979
2018-03-23,748.023,752.963,739.787,743.915,4903732
2018-03-26,738.965,746.37,729.096,746.37,3926585
2018-03-27,758.724,769.416,756.259,763.644,4383502
2018-03-28,745.265,751.946,740.237,751.946,4107728
2018-03-29,756.122,756.973,741.068,746.928,3734710
2018-03-30,754.459,766.99,752.777,762.832,3517955
2018-04-02,756.973,765.327,756.973,758.636,2308997
2018-04-03,749.432,759.477,745.265,757.805,2865414
2018-04-04,759.477,765.327,751.946,752.777,2979231
2018-04-05,756.973,763.644,750.263,756.973,2698632
2018-04-06,755.271,761.972,750.263,751.104,3036260
2018-04-09,748.59,759.477,746.077,755.271,2766662
2018-04-10,752.777,775.373,748.59,770.345,3102377
2018-04-11,772.849,778.718,770.345,773.69,2438598
2018-04-12,769.513,769.513,754.459,759.477,2775865
2018-04-13,758.636,774.522,756.973,771.186,2760085
2018-04-16,769.513,775.373,762.832,773.69,2629769
2018-04-17,772.017,775.373,769.513,772.017,1864127
2018-04-18,772.017,774.522,764.486,771.186,3503728
2018-04-19,777.035,793.762,771.186,789.585,3451481
2018-04-20,797.949,798.78,787.903,792.931,2835405
2018-04-23,814.685,822.207,798.78,800.443,5807464
2018-04-24,804.639,811.32,797.107,809.657,2863145
2018-04-25,809.657,809.657,792.099,793.762,3046064
2018-04-26,791.258,791.258,777.877,778.718,4587509
2018-04-27,783.736,788.754,777.035,786.23,4223937
2018-05-01,782.895,793.762,779.54,788.754,2521091
2018-05-02,796.286,799.621,786.23,788.754,2298477
2018-05-07,788.754,788.754,774.522,782.895,1989542
2018-05-08,788.754,797.949,787.903,792.099,2040354
2018-05-09,794.603,799.621,789.585,792.931,2099893
2018-05-10,798.78,802.967,792.931,799.621,2462867
2018-05-11,801.294,806.312,797.107,806.312,2063785
2018-05-14,810.508,818.03,807.143,813.003,2960821
2018-05-15,877.405,881.592,828.898,842.289,9298401
2018-05-16,838.093,859.857,834.747,850.642,4247610
2018-05-17,853.156,872.387,847.307,867.369,3803575
2018-05-18,869.873,873.228,858.996,873.228,2872349
2018-05-21,878.246,883.264,867.369,875.742,2628692
2018-05-22,884.937,889.123,865.706,869.042,2541058
2018-05-23,869.873,882.423,864.014,869.873,3537442
2018-05-24,861.52,861.52,848.97,853.156,3094484
2018-05-25,855.66,861.52,849.811,856.492,2605259
2018-05-28,853.998,860.688,849.811,860.688,1779601
2018-05-29,840.606,849.811,837.251,844.793,2783398
2018-05-30,825.543,831.412,813.003,818.03,4467355
2018-05-31,825.543,838.093,821.356,831.412,5306522
2018-06-01,824.711,833.075,821.356,824.711,2805397
2018-06-04,835.588,848.138,829.739,845.624,2338169
2018-06-05,854.819,859.857,845.624,851.474,2338528
2018-06-06,855.66,868.21,855.66,866.547,3351890
2018-06-07,874.901,878.246,871.565,877.405,2566882
2018-06-08,878.246,882.423,867.369,868.21,4257292
2018-06-11,867.369,871.565,856.492,866.547,1608394
2018-06-12,882.423,882.423,865.706,879.088,2718717
2018-06-13,880.76,893.3,873.228,890.786,2931768
2018-06-14,886.61,895.804,880.76,891.628,2652962
2018-06-15,896.655,897.487,880.76,888.282,2698513
2018-06-18,887.451,889.123,866.547,874.901,1830052
2018-06-19,874.07,884.106,865.706,870.714,2888848
2018-06-20,870.714,877.405,854.819,876.574,2512723
2018-06-21,870.714,884.106,863.202,879.919,1974001
2018-06-22,869.042,872.387,861.52,869.042,2732108
2018-06-25,866.547,870.714,861.52,867.369,2586608
2018-06-26,858.165,878.246,852.315,877.405,2742868
2018-06-27,868.21,870.714,859.857,868.21,2102046
2018-06-28,859.857,869.873,857.343,867.369,1978782
2018-06-29,852.315,864.865,846.456,860.688,3170761
2018-07-02,848.97,863.202,839.765,841.448,3346628
2018-07-03,850.642,852.315,835.588,843.111,2827992
2018-07-04,839.765,843.952,826.394,826.394,2742509
2018-07-05,818.852,820.525,809.657,812.161,4241153
2018-07-06,813.003,823.039,809.657,820.525,3000753
2018-07-09,824.711,834.747,819.693,832.233,2135163
2018-07-10,840.606,848.97,833.916,833.916,2313302
2018-07-11,822.207,822.207,807.143,810.508,3078226
2018-07-12,818.03,823.89,812.161,818.852,3795208
2018-07-13,821.356,829.739,814.685,819.693,3562908
2018-07-17,823.039,823.039,806.312,814.685,4219753
2018-07-18,826.394,831.412,818.03,823.89,2670418
2018-07-19,833.916,853.156,833.075,848.138,4096491
2018-07-20,848.138,852.315,837.251,844.793,2513201
2018-07-23,839.765,848.138,834.747,842.289,2119262
2018-07-24,851.474,857.343,843.952,853.156,1675467
2018-07-25,855.66,864.865,853.998,856.492,1829694
2018-07-26,857.343,861.52,850.642,853.998,2760681
2018-07-27,854.819,858.996,851.474,858.165,1536901
2018-07-30,860.688,868.21,842.289,848.97,2226742
2018-07-31,844.793,846.456,827.235,837.251,3557049
2018-08-01,861.52,871.565,857.343,867.369,5135914
2018-08-02,917.569,935.117,896.655,899.159,8263278
2018-08-03,904.168,921.736,897.487,918.4,5333304
2018-08-06,920.914,932.623,913.382,921.736,5427753
2018-08-07,919.231,922.577,908.364,920.063,2551339
2018-08-08,924.259,927.595,913.382,921.736,3593156
2018-08-09,924.259,932.623,918.4,930.94,2854415
2018-08-10,929.267,929.267,905.019,907.513,3701834
2018-08-13,894.983,895.804,870.714,881.592,3789348
2018-08-14,894.132,905.019,886.61,904.168,3281113
2018-08-15,900.001,901.673,875.742,892.479,3398278
2018-08-16,885.778,895.804,876.574,894.132,3170882
2018-08-17,894.132,900.822,890.786,893.3,1726040
2018-08-20,893.3,893.3,879.919,887.451,2771562
2018-08-21,889.955,907.513,884.937,906.691,3772252
2018-08-22,912.541,918.4,905.86,917.569,4036233
2018-08-23,924.259,927.595,911.7,915.055,2710347
2018-08-24,928.426,936.809,920.063,925.922,5981419
2018-08-27,920.063,928.426,913.382,923.408,2076699
2018-08-28,930.94,933.454,924.259,927.595,2399501
2018-08-29,932.623,960.207,930.94,946.826,4364655
2018-08-30,959.375,960.207,944.331,950.181,2875099
2018-08-31,933.454,949.349,929.267,945.994,2982820
2018-09-03,947.677,949.349,921.736,929.267,2658701
2018-09-04,932.623,933.454,916.708,922.577,2137076
2018-09-05,920.063,920.063,908.364,909.195,3008524
2018-09-06,915.886,916.708,885.778,887.451,3744275
2018-09-07,878.246,880.76,868.21,872.387,4034320
2018-09-10,874.07,884.937,873.228,878.246,2401296
2018-09-11,879.919,898.318,877.405,897.487,3077747
2018-09-12,900.822,913.382,891.628,905.019,4482897
2018-09-13,909.195,916.708,905.86,914.213,2754944
2018-09-14,924.259,938.472,915.886,937.631,4361309
2018-09-18,936.809,980.279,935.958,976.943,5527702
2018-09-19,991.166,1001.2,986.969,990.325,4623017
2018-09-20,984.475,986.138,968.57,971.935,3421950
2018-09-21,974.429,989.483,970.243,976.943,5180271
2018-09-25,987.82,992.838,976.943,983.634,3974304
2018-09-26,988.72,1007.35,988.72,1003.97,3786811
2018-09-27,998.032,1005.66,993.797,995.499,2683332
2018-09-28,1016.68,1028.53,1009.89,1023.45,5026735
2018-10-01,1040.41,1062.43,1032.78,1045.48,4471040
2018-10-02,1041.25,1053.95,1034.47,1038.7,4167699
2018-10-03,1033.63,1040.41,1026.84,1035.31,2892367
2018-10-04,1042.1,1049.72,1039.56,1041.25,4372485
2018-10-05,1039.56,1042.94,1028.53,1035.31,3355522
2018-10-09,1004.8,1026.84,994.648,1019.23,4721741
2018-10-10,1020.06,1026,998.032,1006.51,4442122
2018-10-11,964.139,978.547,963.288,976.014,4643838
2018-10-12,970.077,981.942,961.606,981.1,3746561
2018-10-15,977.706,987.018,968.384,979.408,2790268
2018-10-16,970.918,995.499,969.235,995.499,3463522
2018-10-17,1014.98,1018.37,1002.28,1009.06,3866483
2018-10-18,1012.43,1012.43,981.942,990.413,3341241
2018-10-19,976.014,987.018,966.682,984.485,2496961
2018-10-22,987.869,1002.28,974.322,998.032,2068504
2018-10-23,992.115,995.499,970.077,973.461,3309018
2018-10-24,991.254,1003.97,983.634,993.797,3987348
2018-10-25,965.841,969.235,951.433,956.519,4082480
2018-10-26,970.077,976.865,947.197,958.221,4020159
2018-10-29,965.841,970.077,930.255,932.799,4834578
2018-10-30,927.722,941.27,905.684,935.342,8068883
2018-10-31,953.135,961.606,932.799,949.75,5436303
2018-11-01,940.428,945.515,916.688,919.251,4896308
2018-11-02,919.251,925.179,904.833,914.165,4475997
2018-11-05,905.684,915.857,898.064,905.684,2961060
2018-11-06,899.756,915.006,895.53,911.631,2868288
2018-11-07,911.631,926.871,904.833,909.919,2869233
2018-11-08,925.179,926.871,908.217,910.78,2382706
2018-11-09,909.919,916.688,897.213,900.597,2077240
2018-11-12,890.434,895.53,883.656,887.891,1709807
2018-11-13,863.319,865.021,847.229,862.478,4005288
2018-11-14,874.343,881.122,857.411,880.271,4252092
2018-11-15,870.959,884.516,866.704,884.516,3183550
2018-11-16,887.891,901.448,884.516,901.448,5804681
2018-11-19,904.001,919.251,896.372,911.631,4650567
2018-11-20,896.372,902.299,874.343,879.44,5104989
2018-11-21,860.776,864.18,845.546,849.772,5350613
2018-11-22,853.156,857.411,846.378,850.613,2937335
2018-11-26,848.08,852.315,833.671,840.45,3557594
2018-11-27,849.772,855.7,839.599,847.229,3272193
2018-11-28,865.021,880.271,860.776,876.036,5341879
2018-11-29,888.752,895.53,877.738,879.44,3581317
2018-11-30,891.285,899.756,863.319,865.872,4554607
2018-12-03,876.887,886.199,870.959,881.963,2779646
2018-12-04,887.05,908.217,885.348,888.752,4657295
2018-12-05,881.963,896.372,878.579,889.583,4706869
2018-12-06,881.963,883.656,849.772,860.776,4138427
2018-12-07,868.406,881.963,860.776,877.738,4268617
2018-12-10,863.319,879.44,856.551,877.738,3065992
2018-12-11,881.963,885.348,848.08,850.613,3725434
2018-12-12,858.233,876.036,853.156,868.406,3246227
2018-12-13,883.656,887.05,871.8,877.738,2884105
2018-12-14,870.108,881.122,861.637,869.267,3866838
2018-12-17,873.492,887.891,870.959,870.959,2665508
2018-12-18,860.776,878.579,859.935,871.8,3191105
2018-12-19,874.343,883.656,869.267,872.651,2969795
2018-12-20,861.637,869.267,840.45,846.378,2985848
2018-12-21,834.522,848.08,831.138,837.075,3744555
2018-12-25,811.643,813.345,794.691,806.557,2385537
2018-12-26,811.643,824.349,800.629,813.345,2703279
2018-12-27,835.363,848.921,832.83,839.599,2975225
2018-12-28,835.363,848.08,834.522,841.291,2201528
2019-01-04,820.114,823.518,803.172,817.58,3195354
2019-01-07,833.671,860.776,833.671,854.858,2854596
2019-01-08,855.7,864.18,843.834,859.935,3058673
2019-01-09,881.963,884.516,859.935,864.18,3175171
2019-01-10,860.776,873.492,858.233,860.776,3215773
2019-01-11,868.406,881.122,865.021,875.185,2524814
2019-01-15,876.887,898.915,875.185,891.285,2865337
2019-01-16,884.516,886.199,869.267,875.185,2929546
2019-01-17,881.122,892.977,870.959,875.185,3327549
2019-01-18,882.805,892.136,881.122,885.348,2508409
2019-01-21,893.828,904.001,886.199,887.05,2106512
2019-01-22,892.136,892.136,881.122,881.963,1768468
2019-01-23,879.44,890.434,876.036,884.516,3053833
2019-01-24,893.828,904.833,886.199,904.833,3415956
2019-01-25,901.448,907.376,896.372,905.684,2303035
2019-01-28,909.088,915.006,902.299,904.833,1583985
2019-01-29,902.299,909.919,897.213,903.141,2409617
2019-01-30,904.833,908.217,900.597,902.299,2093764
2019-01-31,917.559,927.722,911.631,926.03,3512506
2019-02-01,918.41,919.251,898.915,902.299,3450303
2019-02-04,830.297,859.935,828.585,854.858,7354793
2019-02-05,869.267,878.579,866.704,869.267,4171947
2019-02-06,881.122,903.141,880.271,890.434,5171205
2019-02-07,888.752,908.217,888.752,905.684,3864711
2019-02-08,898.064,902.299,869.267,879.44,5424500
2019-02-12,879.44,894.67,879.44,887.05,3360364
2019-02-13,906.535,921.775,904.833,918.41,3407811
2019-02-14,906.535,923.477,906.535,920.092,2226550
2019-02-15,928.563,930.255,901.448,905.684,3055722
2019-02-18,922.635,924.318,909.088,914.165,1601454
2019-02-19,911.631,917.559,904.001,914.165,1791012
2019-02-20,919.251,926.03,915.006,920.943,1936427
2019-02-21,917.559,922.635,909.919,911.631,2974989
2019-02-22,904.001,920.943,903.141,920.943,2438772
2019-02-25,927.722,933.659,922.635,926.03,2043010
2019-02-26,929.414,932.799,919.251,924.318,1795262
2019-02-27,926.871,931.948,920.943,926.03,1987534
2019-02-28,927.722,930.255,911.631,915.006,2938401
2019-03-01,915.006,925.179,910.78,920.943,2202472
2019-03-04,930.255,932.799,923.477,923.477,2062367
2019-03-05,915.006,920.943,896.372,913.314,3597487
2019-03-06,910.78,919.251,909.088,912.463,2055286
2019-03-07,908.217,915.857,903.141,910.78,2091757
2019-03-08,909.919,914.165,896.372,898.915,3478512
2019-03-11,905.684,910.78,899.756,907.376,1626594
2019-03-12,921.775,937.885,921.775,935.342,2854716
2019-03-13,937.885,944.654,919.251,931.948,2996352
2019-03-14,940.428,944.654,920.092,921.775,1856637
2019-03-15,937.885,941.27,929.414,932.799,2749431
2019-03-18,938.736,940.428,931.948,940.428,1445181
2019-03-19,945.515,948.889,937.034,938.736,1543854
2019-03-20,942.121,945.515,935.342,942.121,1568288
2019-03-22,948.048,950.591,927.722,931.106,2766545
2019-03-25,917.559,922.635,897.213,909.919,2616646
2019-03-26,920.943,926.03,915.857,924.318,3317518
2019-03-27,937.21,938.071,915.739,927.761,2696263
2019-03-28,912.306,919.183,895.99,918.312,3083322
2019-03-29,929.483,937.21,927.761,935.489,2877512
2019-04-01,943.226,959.551,941.514,953.526,2224225
2019-04-02,962.134,967.269,951.814,955.248,1811322
2019-04-03,959.551,962.134,950.963,959.551,2215611
2019-04-04,960.412,963.846,954.387,963.846,1872203
2019-04-05,962.134,968.13,956.108,963.846,1910503
2019-04-08,959.551,969.861,956.108,965.557,2326546
2019-04-09,976.728,978.44,965.557,975.867,3187975
2019-04-10,966.418,969.861,960.412,969.001,2333417
2019-04-11,986.177,987.038,963.846,966.418,1832973
2019-04-12,970.722,973.304,962.985,965.557,2486610
2019-04-15,978.44,981.883,966.418,968.13,2128885
2019-04-16,957.83,971.583,956.969,968.13,2793580
2019-04-17,964.697,981.032,964.697,975.867,2350527
2019-04-18,966.418,970.722,944.938,950.963,2902771
2019-04-19,956.969,960.412,950.102,951.814,1148839
2019-04-22,945.798,952.685,939.802,950.963,1204948
2019-04-23,946.669,959.551,942.365,957.83,2592775
2019-04-24,965.557,968.13,946.669,953.526,2676242
2019-04-25,951.814,959.551,943.226,959.551,2626185
2019-04-26,953.526,956.969,941.514,956.969,2629676
2019-05-07,952.685,955.248,932.065,946.669,3746156
2019-05-08,940.643,950.963,936.359,948.381,3277026
2019-05-09,956.108,956.969,944.077,945.798,2575664
2019-05-10,952.685,955.248,915.739,924.318,4351248
2019-05-13,926.059,929.483,911.445,918.312,3301822
2019-05-14,859.035,859.896,802.341,854.751,8434174
2019-05-15,847.874,848.725,824.672,836.704,5361328
2019-05-16,834.982,840.147,826.403,837.564,3023955
2019-05-17,837.564,857.323,836.704,846.153,2468916
2019-05-20,853.88,857.323,848.725,854.751,2155775
2019-05-21,858.184,868.494,853.029,865.912,2975645
2019-05-22,866.772,879.655,865.061,867.623,2568096
2019-05-23,859.035,873.649,859.035,871.067,2025165
2019-05-24,865.912,866.772,849.596,853.88,2386499
2019-05-27,858.184,860.766,852.159,855.602,1357211
2019-05-28,861.617,871.927,859.035,867.623,3467937
2019-05-29,854.751,861.617,840.147,850.457,3099387
2019-05-30,837.564,844.441,829.837,835.843,1998974
2019-05-31,829.837,833.27,820.388,822.96,2607093
2019-06-03,811.79,819.537,807.496,812.65,1915043
2019-06-04,804.913,816.084,804.062,811.79,2845964
2019-06-05,835.843,842.71,828.976,837.564,2478693
2019-06-06,832.409,843.58,831.539,839.286,1783617
2019-06-07,841.859,860.766,841.008,855.602,2094311
2019-06-10,861.617,875.37,858.184,871.927,2323054
2019-06-11,872.778,886.531,871.927,880.516,1746831
2019-06-12,884.82,891.686,877.082,877.943,2487424
2019-06-13,871.067,876.221,867.623,867.623,2522814
2019-06-14,884.82,888.243,873.649,873.649,3585044
2019-06-17,868.494,879.655,868.494,871.067,2192096
2019-06-18,871.067,883.098,869.345,878.794,2192328
2019-06-19,885.671,901.135,884.82,897.692,2625835
2019-06-20,893.398,908.863,893.398,907.141,2252163
2019-06-21,911.445,920.894,901.996,914.888,3376555
2019-06-24,908.012,911.445,889.114,907.141,1919233
2019-06-25,901.996,909.733,897.692,901.135,1783966
2019-06-26,888.243,901.996,887.392,900.275,2161829
2019-06-27,909.733,914.008,903.708,905.439,2276258
2019-06-28,896.831,901.996,889.114,901.135,2494177
2019-07-01,919.183,920.894,907.141,917.451,1735423
2019-07-02,919.183,929.483,918.312,926.91,1794326
2019-07-03,931.194,931.194,912.306,916.6,1837515
2019-07-04,932.926,933.777,924.318,930.343,1463841
2019-07-05,926.059,930.343,926.059,930.343,1378864
2019-07-08,926.059,936.359,926.059,933.777,1821800
2019-07-09,933.777,936.359,919.183,924.318,1865916
2019-07-10,920.034,931.194,918.312,928.622,2286619
2019-07-11,932.065,938.932,927.761,932.926,1642761
2019-07-12,938.932,938.932,930.343,933.777,1153262
2019-07-16,934.628,942.365,929.483,933.777,1375370
2019-07-17,924.318,936.359,921.745,934.628,1749742
2019-07-18,923.467,924.318,885.671,888.243,3634402
2019-07-19,879.655,897.692,878.794,896.831,2576013
2019-07-22,890.826,892.537,883.949,884.82,1867782
2019-07-23,881.376,900.275,877.943,895.12,1579552
2019-07-24,900.275,900.275,889.114,890.826,1672913
2019-07-25,881.376,883.098,875.37,880.516,2268693
2019-07-26,871.927,889.965,871.067,880.516,2235749
2019-07-29,880.516,884.82,873.649,877.943,2419443
2019-07-30,884.82,900.275,875.37,882.237,2661106
2019-07-31,798.046,813.511,777.427,781.721,9746568
2019-08-01,746.507,750.791,731.052,741.352,8111373
2019-08-02,720.732,728.47,703.556,707.85,6657077
2019-08-05,688.091,691.524,671.765,676.93,7090234
2019-08-06,655.459,664.899,652.006,663.187,5125834
2019-08-07,652.006,665.759,651.146,652.006,3762569
2019-08-08,652.006,655.459,642.567,646.01,3281916
2019-08-09,646.01,655.459,639.124,654.579,5297188
2019-08-13,651.146,659.744,644.289,653.738,3494014
2019-08-14,664.038,664.899,644.289,650.294,3660827
2019-08-15,628.814,634.839,625.39,631.396,4242986
2019-08-16,630.526,636.561,624.53,627.953,3550705
2019-08-19,635.7,636.561,621.947,628.814,3245014
2019-08-20,628.814,646.01,627.092,639.124,3656171
2019-08-21,631.396,634.839,627.953,627.953,1605045
2019-08-22,639.124,641.696,633.969,637.402,2589516
2019-08-23,635.7,648.573,635.7,646.01,3216028
2019-08-26,622.808,629.675,619.365,620.216,3198683
2019-08-27,632.247,642.567,626.251,639.985,3029659
2019-08-28,629.675,643.418,628.814,638.263,3360259
2019-08-29,641.696,646.871,636.561,640.836,1876046
2019-08-30,652.006,653.738,645.14,649.434,2391155
2019-09-02,649.434,649.434,639.985,641.696,1430666
2019-09-03,639.124,647.712,639.124,639.985,1288065
2019-09-04,637.402,637.402,626.251,633.128,3192281
2019-09-05,631.396,650.294,630.526,644.289,3890852
2019-09-06,656.32,661.455,652.867,656.32,3691676
2019-09-09,655.459,656.32,649.434,655.459,2183596
2019-09-10,661.455,671.765,660.604,670.053,2378583
2019-09-11,680.363,681.214,670.053,676.93,3772579
2019-09-12,681.214,683.797,673.487,676.93,2932807
2019-09-13,676.93,680.363,669.193,678.642,4399559
2019-09-17,669.193,688.942,664.899,687.24,3661293
2019-09-18,678.642,686.369,673.487,673.487,2945262
2019-09-19,672.626,685.518,670.904,682.075,3602855
2019-09-20,682.936,689.812,677.781,678.642,5628370
2019-09-24,674.348,679.493,670.053,670.904,3141178
2019-09-25,649.434,667.481,648.573,666.63,3694236
2019-09-26,654.579,676.93,654.579,670.904,4381049
2019-09-27,675.287,678.798,663.02,671.785,3273572
2019-09-30,669.154,669.154,656.897,658.648,2747920
2019-10-01,669.154,691.055,667.412,689.294,5787436
2019-10-02,681.42,685.802,675.287,676.167,2858667
2019-10-03,661.279,664.781,649.893,652.515,3162482
2019-10-04,653.395,656.027,646.382,654.266,2551540
2019-10-07,653.395,655.146,641.139,647.262,2363041
2019-10-08,635.876,654.266,635.876,647.262,3125146
2019-10-09,635.876,644.641,635.876,641.139,2009904
2019-10-10,646.382,652.515,642.89,650.764,1872896
2019-10-11,657.777,662.15,651.635,661.279,3264781
2019-10-15,671.785,677.038,668.283,669.154,2738101
2019-10-16,675.287,688.433,674.406,686.672,3903694
2019-10-17,691.055,691.055,677.918,688.433,3174697
2019-10-18,691.935,691.935,681.42,684.051,2245100
2019-10-21,687.553,691.055,682.3,686.672,1368023
2019-10-23,696.317,698.058,685.802,696.317,3538796
2019-10-24,699.809,706.823,695.427,705.082,2308923
2019-10-25,701.56,705.082,697.188,700.69,2219526
2019-10-28,709.444,712.946,704.191,706.823,2198746
2019-10-29,711.215,713.826,707.693,709.444,2453010
2019-10-30,700.69,707.693,698.058,704.191,2493655
2019-10-31,709.444,709.444,693.676,699.809,2786625
2019-11-01,692.806,698.058,685.802,697.188,2710128
2019-11-05,631.504,642,617.487,621.859,11860877
2019-11-06,628.873,643.76,626.251,638.508,7119495
2019-11-07,635.006,642,629.743,629.743,4087969
2019-11-08,639.368,644.641,633.235,639.368,4765358
2019-11-11,640.259,644.641,630.624,630.624,3708458
2019-11-12,639.368,651.635,637.627,651.635,4508697
2019-11-13,644.641,649.893,636.757,638.508,3122863
2019-11-14,635.876,642,633.235,636.757,3703776
2019-11-15,642.89,648.133,637.627,643.76,3173784
2019-11-18,647.262,655.146,646.382,650.764,3632760
2019-11-19,644.641,648.133,642,642,3903352
2019-11-20,639.368,644.641,632.374,633.235,4033394
2019-11-21,627.112,630.624,615.726,621.859,4842653
2019-11-22,626.251,631.504,621.859,621.859,3069431
2019-11-25,629.743,636.757,627.112,634.125,1949278
2019-11-26,640.259,641.139,626.251,627.112,4320083
2019-11-27,631.504,633.235,627.992,629.743,2357218
2019-11-28,639.368,643.76,628.873,631.504,2081831
2019-11-29,626.251,634.125,625.371,627.992,3681513
2019-12-02,631.504,640.259,628.873,635.876,2914498
2019-12-03,625.371,637.627,622.74,632.374,4053374
2019-12-04,626.251,634.125,626.251,630.624,3650457
2019-12-05,635.006,643.76,634.125,636.757,3045454
2019-12-06,637.627,641.139,635.876,636.757,2167804
2019-12-09,646.382,649.023,638.508,640.259,2923517
2019-12-10,639.368,643.76,633.235,635.006,2801123
2019-12-11,638.508,641.139,632.374,636.757,2693115
2019-12-12,636.757,638.508,630.624,634.125,2256861
2019-12-13,642.89,646.382,636.757,640.259,5534543
2019-12-16,639.368,644.641,633.235,633.235,2061509
2019-12-17,630.624,632.374,624.49,628.873,3687107
2019-12-18,629.743,640.259,629.743,634.125,3509796
2019-12-19,626.251,636.757,626.251,631.504,2701792
2019-12-20,635.876,635.876,623.61,623.61,4857495
2019-12-23,624.49,626.251,620.979,622.74,2496281
2019-12-24,623.61,628.873,621.859,621.859,1868786
2019-12-25,621.859,621.859,608.722,609.593,3549071
2019-12-26,610.473,621.859,610.473,621.859,2370577
2019-12-27,628.873,632.374,627.112,630.624,2778631
2019-12-30,631.504,633.235,623.61,624.49,2491258
2020-01-06,620.118,622.74,601.729,613.105,5303912
2020-01-07,613.985,626.251,613.985,624.49,2735245
2020-01-08,611.354,613.105,599.968,604.34,5676917
2020-01-09,609.593,628.873,609.593,628.873,4495568
2020-01-10,628.873,630.624,620.979,625.371,3302572
2020-01-14,623.61,629.743,619.238,627.112,3450540
2020-01-15,626.251,629.743,624.49,627.112,2850445
2020-01-16,629.743,635.876,628.873,634.125,3331114
2020-01-17,635.006,642.89,628.873,642.89,3887822
2020-01-20,643.76,644.641,636.757,641.139,1670124
2020-01-21,642,644.641,634.125,635.876,2043013
2020-01-22,626.251,630.624,619.238,630.624,3918079
2020-01-23,625.371,631.504,620.118,624.49,2649274
2020-01-24,625.371,625.371,619.238,622.74,2135950
2020-01-27,616.616,620.118,611.354,617.487,3085529
2020-01-28,612.234,616.616,606.101,610.473,3697383
2020-01-29,617.487,626.251,611.354,622.74,3284419
2020-01-30,606.972,610.473,587.711,588.582,8120906
2020-01-31,591.203,599.968,591.203,595.595,3858024
2020-02-03,581.578,597.337,581.578,595.595,4215501
2020-02-04,597.337,599.968,578.947,585.941,5491386
2020-02-05,590.333,596.456,581.578,594.705,4121422
2020-02-06,595.595,614.846,595.595,610.473,5243515
2020-02-07,609.593,613.985,602.589,613.985,2787537
2020-02-10,602.589,606.972,599.968,600.838,2247042
2020-02-12,601.729,604.34,589.462,592.074,2918264
2020-02-13,598.207,599.088,586.831,587.711,2466253
2020-02-14,583.329,585.941,569.312,577.196,5529063
2020-02-17,574.565,579.818,570.183,578.947,1977136
2020-02-18,574.565,582.449,571.943,576.316,1864333
2020-02-19,582.449,583.329,574.565,578.077,1928725
2020-02-20,580.698,585.941,571.063,572.814,2229915
2020-02-21,570.183,573.685,564.059,564.94,2939388
2020-02-25,545.67,557.046,543.909,547.411,4284804
2020-02-26,544.78,546.54,534.274,543.909,3469151
2020-02-27,536.025,540.417,529.892,532.523,3865102
2020-02-28,518.506,523.759,509.752,513.263,5548243
2020-03-02,504.499,519.387,494.864,509.752,5258129
2020-03-03,517.645,519.387,499.236,501.868,4522968
2020-03-04,493.984,508.881,493.113,508.001,4082945
2020-03-05,516.765,517.645,507.13,510.632,3186458
2020-03-06,501.868,502.748,486.109,490.482,3868528
2020-03-09,476.465,479.096,453.703,458.075,5532715
2020-03-10,456.324,461.587,435.303,456.324,6418128
2020-03-11,452.813,459.836,435.303,437.054,9098914
2020-03-12,425.668,430.051,405.518,409.91,7931494
2020-03-13,369.61,391.511,359.975,376.623,8948549
2020-03-16,383.627,385.378,367.859,368.739,5924900
2020-03-17,355.593,368.739,349.46,358.234,7590802
2020-03-18,362.616,366.988,352.981,353.852,9279307
2020-03-19,354.722,358.234,316.182,326.698,12086028
2020-03-23,331.07,367.859,329.329,367.859,9942654
2020-03-24,374.863,394.142,362.616,394.142,7767655
2020-03-25,429.17,431.802,402.026,420.416,6789877
2020-03-26,416.034,423.047,402.026,404.638,5440007
2020-03-27,423.918,425.668,397.644,417.784,6496109
2020-03-30,406.927,412.356,395.179,411.466,5731395
2020-03-31,415.075,419.594,394.279,396.989,6093886
2020-04-01,392.46,403.317,372.564,377.103,5717572
2020-04-02,369.864,377.103,358.097,360.816,7252573
2020-04-03,363.526,368.954,345.439,351.778,5563308
2020-04-06,349.059,362.626,339.111,356.287,7261640
2020-04-07,373.474,378.902,351.778,368.045,6473406
2020-04-08,366.245,368.954,347.249,355.387,8774191
2020-04-09,355.387,357.207,349.059,351.778,7885991
2020-04-10,353.578,358.097,345.439,357.207,6261640
2020-04-13,355.387,357.207,341.82,343.63,5785580
2020-04-14,341.82,352.678,336.391,350.858,5103837
2020-04-15,351.778,351.778,343.63,346.349,5069557
2020-04-16,340.92,344.539,337.301,338.211,5294482
2020-04-17,345.439,359.916,342.73,350.858,10061706
2020-04-20,352.678,364.435,349.059,364.435,7258212
2020-04-21,357.207,357.207,347.249,349.968,6398762
2020-04-22,346.349,347.249,339.111,341.82,5863873
2020-04-23,341.82,355.387,341.82,352.678,6223047
2020-04-24,359.006,361.716,343.63,347.249,7976114
2020-04-27,354.487,366.245,349.059,365.325,8011613
2020-04-28,364.435,368.954,357.207,361.716,6722770
2020-04-30,374.383,385.231,373.474,380.712,6965941
2020-05-01,372.564,373.474,358.097,359.916,7207234
2020-05-07,352.678,357.207,344.539,345.439,8049874
2020-05-08,354.487,359.916,349.968,351.778,10562978
2020-05-11,356.287,367.145,353.578,367.145,9766009
2020-05-12,366.245,369.864,357.207,366.245,7378526
2020-05-13,351.778,352.678,344.539,344.539,12522063
2020-05-14,343.63,343.63,330.072,330.072,10378636
2020-05-15,334.582,337.301,326.453,332.782,9037599
2020-05-18,335.501,335.501,324.643,332.782,6075419
2020-05-19,340.92,348.149,340.92,345.439,8320913
2020-05-20,344.539,350.858,339.111,349.059,6351101
2020-05-21,352.678,357.207,345.439,348.149,7152274
2020-05-22,347.249,348.149,334.582,336.391,7264848
2020-05-25,340.01,344.539,337.301,340.92,5933650
2020-05-26,344.539,364.435,342.73,364.435,12316048
2020-05-27,357.207,372.564,353.578,369.864,13274358
2020-05-28,379.812,393.369,377.993,387.95,17554688
2020-05-29,373.474,378.902,359.916,360.816,54134812
2020-06-01,366.245,370.754,352.678,355.387,12857351
2020-06-02,359.916,378.902,357.207,377.103,11338496
2020-06-03,383.421,387.95,375.283,380.712,11279224
2020-06-04,391.57,396.989,378.902,382.522,13337279
2020-06-05,389.75,394.279,381.612,394.279,10724651
2020-06-08,405.127,424.113,405.127,420.504,12626011
2020-06-09,423.213,423.213,401.508,409.646,11289619
2020-06-10,398.798,409.646,396.989,409.646,7045783
2020-06-11,396.989,402.417,377.103,377.103,11977665
2020-06-12,355.387,374.383,352.678,372.564,12672014
2020-06-15,375.283,377.993,358.097,358.097,7752075
2020-06-16,370.754,387.95,370.754,387.95,8848503
2020-06-17,380.712,385.231,369.864,377.103,8191199
2020-06-18,373.474,373.474,363.526,368.954,7327214
2020-06-19,372.564,373.474,359.006,359.006,12487451
2020-06-22,359.006,363.526,353.578,359.006,8806813
2020-06-23,364.435,371.674,359.916,362.626,9271371
2020-06-24,362.626,363.526,354.487,354.487,8912861
2020-06-25,349.968,349.968,340.92,342.73,11036494
2020-06-26,347.249,349.059,340.92,340.92,8377863
2020-06-29,337.301,339.111,328.263,328.263,9774854
2020-06-30,334.582,344.539,333.682,336.391,9797746
2020-07-01,334.582,340.01,330.072,331.882,6593168
2020-07-02,328.263,340.92,326.453,334.582,9412144
2020-07-03,336.391,339.111,329.163,332.782,6468651
2020-07-06,332.782,345.439,331.882,345.439,7021343
2020-07-07,345.439,347.249,336.391,340.01,7675883
2020-07-08,337.301,343.63,333.682,339.111,5877475
2020-07-09,336.391,339.111,330.072,330.972,6052528
2020-07-10,330.972,332.782,323.744,325.543,7318922
2020-07-13,330.972,342.73,330.072,337.301,9924363
2020-07-14,332.782,340.01,329.163,338.211,5547496
2020-07-15,344.539,349.968,336.391,342.73,7588854
2020-07-16,349.968,355.387,345.439,351.778,13575696
2020-07-17,344.539,345.439,340.01,340.92,7262967
2020-07-20,343.63,344.539,334.582,344.539,5263852
2020-07-21,341.82,346.349,336.391,336.391,6953225
2020-07-22,336.391,343.63,333.682,335.501,6762137
2020-07-27,333.682,334.582,327.353,333.682,6049100
2020-07-28,332.782,334.582,326.453,326.453,5214531
2020-07-29,316.505,316.505,290.281,291.19,18822739
2020-07-30,292.08,293,276.723,279.433,9991929
2020-07-31,264.966,265.866,251.398,251.398,13917286
2020-08-03,253.198,270.385,253.198,267.675,11083824
2020-08-04,271.294,283.952,264.056,283.042,10886765
2020-08-05,275.804,283.042,271.294,282.142,9489552
2020-08-06,282.142,293.9,280.333,284.852,8197392
2020-08-07,283.952,289.381,281.232,283.952,6017141
2020-08-11,293.9,305.657,292.08,304.748,10417893
2020-08-12,304.748,313.796,304.748,312.896,7074312
2020-08-13,314.696,318.325,308.367,311.976,7852041
2020-08-14,312.896,315.605,309.267,309.267,3226695
2020-08-17,305.657,313.796,302.938,309.267,3815991
2020-08-18,304.748,305.657,294.8,295.709,8444102
2020-08-19,291.19,303.848,288.471,300.228,7614730
2020-08-20,295.709,301.138,293,297.509,4711489
2020-08-21,302.038,305.657,299.319,300.228,6589407
2020-08-24,302.938,302.938,292.08,292.08,6380738
2020-08-25,300.228,311.976,299.319,309.267,9459805
2020-08-26,305.657,308.367,301.138,308.367,4608095
2020-08-27,307.467,307.467,300.228,302.038,6091452
2020-08-28,306.547,315.605,302.938,305.657,10813228
2020-08-31,307.467,312.896,306.547,310.176,5797414
2020-09-01,308.367,309.267,302.938,304.748,5015371
2020-09-02,305.657,306.547,296.619,300.228,6347783
2020-09-03,304.748,305.657,301.138,302.038,5022339
2020-09-04,293,296.619,290.281,295.709,8661949
2020-09-07,293.9,300.228,292.08,297.509,5499946
2020-09-08,298.429,300.228,295.709,299.319,5114122
2020-09-09,293,294.8,289.381,289.381,7347563
2020-09-10,290.281,293,286.661,293,6070885
2020-09-11,288.471,293.9,287.571,292.08,5478492
2020-09-14,297.509,302.038,294.8,302.038,5739468
2020-09-15,296.619,298.429,293,294.8,6210882
2020-09-16,293,293,285.761,286.661,8891740
2020-09-17,288.471,289.381,282.142,282.142,6790888
2020-09-18,283.042,283.042,274.004,274.004,12858456
2020-09-23,271.294,275.804,265.866,273.104,8409268
2020-09-24,269.485,271.294,266.765,267.675,7859451
2020-09-25,272.194,273.104,264.056,266.765,7053191
2020-09-28,271.294,280.333,268.575,280.333,6852152
2020-09-29,276.723,278.523,273.104,275.804,5873273
2020-09-30,274.004,280.333,266.765,267.675,6533009
2020-10-02,267.675,271.294,257.717,259.537,10192857
2020-10-05,266.765,273.104,265.866,272.194,6266616
2020-10-06,271.294,277.613,271.294,277.613,4217073
2020-10-07,274.004,274.904,267.675,272.194,5943382
2020-10-08,273.104,273.104,267.675,267.675,4813889
2020-10-09,266.765,267.675,260.437,260.437,8033397
2020-10-12,261.337,261.337,256.827,259.537,6198497
2020-10-13,259.537,262.256,257.717,262.256,4436693
2020-10-14,255.018,255.018,245.97,247.779,12312398
2020-10-15,246.87,249.589,244.16,244.16,6519409
2020-10-16,240.551,243.25,236.012,236.931,11149620
2020-10-19,232.402,236.931,231.503,233.302,11673451
2020-10-20,231.503,233.302,226.074,226.074,9215527
2020-10-21,226.974,236.012,226.974,235.122,10489330
2020-10-22,233.302,235.122,230.593,231.503,5289285
2020-10-23,234.212,236.931,233.302,236.931,9777952
2020-10-26,238.731,245.07,238.731,244.16,8110915
2020-10-27,242.36,247.779,240.551,246.87,8110585
2020-10-28,245.07,246.87,232.402,233.302,9550372
2020-10-29,226.974,239.641,226.074,236.931,7816986
2020-10-30,254.108,256.827,236.931,238.731,25748429
2020-11-02,245.97,259.537,245.07,255.018,13510120
2020-11-04,262.256,263.146,255.018,255.018,12071439
2020-11-05,252.298,252.298,240.551,244.16,12210332
2020-11-06,245.07,254.108,241.441,252.298,10933431
2020-11-09,256.827,257.717,246.87,247.779,8098751
2020-11-10,262.256,279.433,260.437,278.523,22759155
2020-11-11,285.761,293,274.904,281.232,17299240
2020-11-12,278.523,281.232,265.866,271.294,12867413
2020-11-13,266.765,271.294,264.056,271.294,7545948
2020-11-16,278.523,283.042,275.804,278.523,11010287
2020-11-17,285.761,286.661,275.804,282.142,9105055
2020-11-18,277.613,282.142,273.104,278.523,7859781
2020-11-19,278.523,281.232,274.004,278.523,7705852
2020-11-20,274.004,278.523,271.294,276.723,6925247
2020-11-24,284.852,293,281.232,286.661,13377531
2020-11-25,302.938,310.176,302.938,304.748,21729519
2020-11-26,307.467,319.215,305.657,307.467,18171738
2020-11-27,307.467,319.215,306.547,312.896,19667150
2020-11-30,318.325,318.325,301.138,302.038,16213980
2020-12-01,305.657,309.267,299.319,305.657,12181690
2020-12-02,307.467,316.505,303.848,313.796,11115782
2020-12-03,315.605,328.263,314.696,320.124,14111581
2020-12-04,324.643,326.453,318.325,323.744,9971030
2020-12-07,325.543,325.543,315.605,316.505,8713924
2020-12-08,312.896,322.834,309.267,320.124,9011723
2020-12-09,320.124,323.744,319.215,321.034,5603340
2020-12-10,327.353,343.63,327.353,338.211,17751745
2020-12-11,340.92,341.82,333.682,335.501,11238196
2020-12-14,338.211,358.097,338.211,356.287,13845739
2020-12-15,357.207,369.864,349.968,359.916,20376760
2020-12-16,362.626,372.564,361.716,368.954,12520405
2020-12-17,370.754,372.564,359.006,361.716,12144091
2020-12-18,359.006,369.864,358.097,367.145,11186887
2020-12-21,364.435,366.245,358.097,359.916,9600355
2020-12-22,354.487,359.006,349.059,349.059,12090901
2020-12-23,347.249,349.059,333.682,339.111,11984851
2020-12-24,341.82,350.858,341.82,347.249,9151501
2020-12-25,348.149,352.678,346.349,347.249,5336504
2020-12-28,351.778,353.578,344.539,349.968,6442442
2020-12-29,352.678,361.716,350.858,361.716,9489883
2020-12-30,361.716,361.716,353.578,356.287,8168971
2021-01-04,356.287,356.287,340.01,340.92,10942831
2021-01-05,333.682,344.539,330.972,343.63,7755502
2021-01-06,342.73,353.578,342.73,353.578,8321796
2021-01-07,359.916,365.325,355.387,359.916,12390802
2021-01-08,365.325,366.245,354.487,359.916,7903241
2021-01-12,363.526,372.564,360.816,365.325,9948470
2021-01-13,366.245,368.045,361.716,363.526,7161783
2021-01-14,362.626,373.474,358.097,373.474,12856244
2021-01-15,376.183,390.66,376.183,385.231,15908662
2021-01-18,378.902,379.812,366.245,370.754,12190094
2021-01-19,372.564,376.183,368.045,368.954,7482696
2021-01-20,377.993,388.85,377.993,387.041,13319697
2021-01-21,394.279,396.079,381.612,384.331,10309191
2021-01-22,383.421,387.95,379.812,382.522,8771869
2021-01-25,383.421,389.75,381.612,382.522,6834679
2021-01-26,386.141,390.66,382.522,390.66,6942166
2021-01-27,390.66,403.317,387.041,403.317,10712488
2021-01-28,394.279,428.642,394.279,422.313,23745332
2021-01-29,421.394,424.113,405.127,409.646,17657639
2021-02-01,405.127,430.452,405.127,419.594,11992261
2021-02-02,419.594,433.171,415.075,429.542,12539315
2021-02-03,425.933,436.771,420.504,433.171,15682740
2021-02-04,434.061,455.767,433.171,452.147,15767004
2021-02-05,457.576,473.853,457.576,472.943,15753736
2021-02-08,481.991,500.078,481.091,496.458,20490659
2021-02-09,503.697,510.925,480.172,489.23,21287298
2021-02-10,484.711,504.597,482.891,503.697,13244500
2021-02-12,509.126,517.264,496.458,516.354,15143871
2021-02-15,522.693,528.122,516.354,517.264,10378857
2021-02-16,519.064,542.579,518.164,531.731,16499394
2021-02-17,533.541,545.298,531.731,542.579,10735157
2021-02-18,553.427,556.146,516.354,519.064,21156146
2021-02-19,515.454,537.16,512.735,519.064,18326223
2021-02-22,519.064,525.402,492.839,497.368,22674228
2021-02-24,493.749,510.925,486.52,493.749,15670687
2021-02-25,507.306,514.545,499.178,512.735,11821080
2021-02-26,500.078,505.506,486.52,487.41,14611084
2021-03-01,494.649,499.178,487.41,496.458,10166319
2021-03-02,501.887,506.416,487.41,491.949,8375320
2021-03-03,495.558,513.645,493.749,511.835,11055847
2021-03-04,506.416,515.454,497.368,500.078,12212986
2021-03-05,495.558,510.925,488.32,509.126,12986843
2021-03-08,518.164,519.064,502.797,504.597,10279223
2021-03-09,510.026,522.693,510.026,519.973,12787684
2021-03-10,514.545,533.541,509.126,530.831,13368022
2021-03-11,535.35,557.046,535.35,556.146,20523171
2021-03-12,554.336,554.336,537.16,544.379,13690592
2021-03-15,556.146,578.751,555.236,562.475,15947144
2021-03-16,559.765,572.423,557.956,559.765,9050538
2021-03-17,565.194,574.232,548.008,551.617,11655205
2021-03-18,551.617,556.146,547.098,548.908,8832579
2021-03-19,556.146,562.475,547.098,560.655,13783591
2021-03-22,557.956,566.994,553.427,554.336,10526929
2021-03-23,560.655,566.994,550.727,551.617,11435808
2021-03-24,542.579,545.298,524.493,528.122,11847178
2021-03-25,529.012,556.146,529.012,553.427,13359728
2021-03-26,554.336,558.856,548.008,549.808,11122748
2021-03-29,557.956,560.655,537.16,541.669,11314500
2021-03-30,541.669,569.498,537.962,566.72,12458724
2021-03-31,563.942,566.72,553.74,556.518,9339892
2021-04-01,560.235,563.003,550.952,553.74,9009983
2021-04-02,553.74,557.447,537.033,542.608,10164774
2021-04-05,546.315,546.315,526.83,544.457,8527518
2021-04-06,544.457,545.386,531.477,533.325,8239870
2021-04-07,531.477,551.871,530.538,550.023,7260168
2021-04-08,549.093,550.023,534.255,539.82,5265401
2021-04-09,543.528,563.003,541.669,554.659,10269893
2021-04-12,561.154,567.649,553.74,558.366,5705496
2021-04-13,556.518,569.498,551.871,564.861,7786945
2021-04-14,567.649,579.71,563.942,579.71,10708478
2021-04-15,578.781,585.266,573.215,575.074,7432131
2021-04-16,575.993,577.842,563.003,568.579,5413859
2021-04-19,570.427,574.134,566.72,568.579,3541245
2021-04-20,569.498,570.427,554.659,561.154,7258227
2021-04-21,547.245,551.871,539.82,547.245,7121196
2021-04-22,553.74,556.518,542.608,544.457,5831206
2021-04-23,539.82,549.093,535.184,548.164,5181953
2021-04-26,548.164,563.003,545.386,561.154,6241113
2021-04-27,564.861,587.125,563.942,575.993,15342847
2021-04-28,575.993,581.559,571.357,579.71,5408038
2021-04-30,580.63,580.63,568.579,573.215,4971178
2021-05-06,574.134,575.074,559.296,565.791,5934492
2021-05-07,569.498,580.63,567.649,579.71,6078100
2021-05-10,576.922,592.69,576.922,591.761,6944490
2021-05-11,585.266,595.468,580.63,588.973,5164272
2021-05-12,583.417,584.337,559.296,564.861,7833844
2021-05-13,556.518,565.791,549.093,550.023,7013490
2021-05-14,559.296,571.357,555.588,562.083,6534259
2021-05-17,559.296,563.003,516.638,518.487,16904527
2021-05-18,527.769,537.962,524.052,531.477,7430298
2021-05-19,526.83,532.406,511.062,520.345,7500592
2021-05-20,514.779,531.477,512.931,527.769,5950341
2021-05-21,524.052,532.406,524.052,526.83,4254433
2021-05-24,531.477,540.75,530.538,536.113,6215023
2021-05-25,542.608,550.023,538.901,549.093,5025515
2021-05-26,542.608,552.801,540.75,549.093,4250875
2021-05-27,550.023,560.235,548.164,556.518,5410410
2021-05-28,563.942,572.286,563.942,567.649,6599486
2021-05-31,563.003,564.861,550.023,554.659,6129419
2021-06-01,561.154,564.861,553.74,558.366,3143629
2021-06-02,560.235,571.357,557.447,571.357,5658382
2021-06-03,569.498,575.074,567.649,571.357,4234272
2021-06-04,573.215,579.71,565.791,578.781,5361678
2021-06-07,583.417,586.205,579.71,586.205,4445910
2021-06-08,581.559,593.62,580.63,591.761,5086107
2021-06-09,589.912,610.307,587.125,610.307,7928289
2021-06-10,608.458,610.307,592.69,595.468,7212945
2021-06-11,594.549,594.549,575.993,585.266,6833334
2021-06-14,590.832,591.761,578.781,580.63,3257048
2021-06-15,582.488,600.105,580.63,595.468,5850182
2021-06-16,596.398,597.327,588.054,591.761,4771183
2021-06-17,591.761,593.62,581.559,589.912,4267262
2021-06-18,584.337,588.973,579.71,585.266,5015381
2021-06-21,567.649,572.286,561.154,570.427,5975568
2021-06-22,583.417,597.327,581.559,590.832,6967130
2021-06-23,596.398,597.327,584.337,585.266,3203573
2021-06-24,586.205,589.912,579.71,582.488,3440763
2021-06-25,588.054,592.69,585.266,589.912,3202495
2021-06-28,598.256,599.176,582.488,586.205,4477607
2021-06-29,579.71,581.559,565.791,565.791,8549727
2021-06-30,556.518,571.357,554.659,569.498,5721129
2021-07-01,569.498,571.357,562.083,569.498,3424268
2021-07-02,566.72,573.215,564.861,571.357,3261146
2021-07-05,568.579,568.579,562.083,563.942,3055329
2021-07-06,565.791,569.498,561.154,565.791,2008891
2021-07-07,559.296,565.791,558.366,563.942,3306967
2021-07-08,561.154,566.72,554.659,556.518,4357071
2021-07-09,547.245,561.154,546.315,557.447,5246857
2021-07-12,566.72,572.286,563.003,567.649,3547606
2021-07-13,571.357,581.559,571.357,579.71,4483105
2021-07-14,572.286,575.074,562.083,563.003,5715953
2021-07-15,562.083,563.003,556.518,558.366,3795577
2021-07-16,556.518,563.003,554.659,558.366,2928972
2021-07-19,553.74,553.74,533.325,537.033,9096342
2021-07-20,533.325,548.164,530.538,542.608,6599271
2021-07-21,553.74,557.447,547.245,548.164,4627898
2021-07-26,559.296,561.154,553.74,555.588,4351789
2021-07-27,561.154,568.579,558.366,560.235,6100633
2021-07-28,553.74,558.366,550.023,553.74,4229959
2021-07-29,556.518,558.366,544.457,544.457,7271272
2021-07-30,528.689,528.689,505.506,519.416,18427932
2021-08-02,523.123,535.184,516.638,531.477,8205047
2021-08-03,533.325,541.669,531.477,538.901,4912096
2021-08-04,533.325,538.901,526.83,527.769,4921583
2021-08-05,520.345,522.194,511.992,511.992,8400943
2021-08-06,513.85,523.123,511.062,519.416,4246670
2021-08-10,524.052,528.689,519.416,521.274,3043901
2021-08-11,530.538,531.477,523.123,524.052,3713748
2021-08-12,532.406,540.75,529.618,531.477,6015244
2021-08-13,527.769,537.033,525.911,535.184,3971206
2021-08-16,526.83,529.618,522.194,525.911,4837489
2021-08-17,523.123,524.982,514.779,515.699,5684364
2021-08-18,517.557,525.911,516.638,523.123,3771643
2021-08-19,511.992,514.779,500.86,500.86,8707458
2021-08-20,494.365,498.072,484.173,488.809,7620696
2021-08-23,494.365,505.506,494.365,498.072,4664555
2021-08-24,507.355,512.931,501.789,510.143,4961366
2021-08-25,516.638,522.194,511.992,513.85,4812367
2021-08-26,518.487,519.416,508.284,508.284,3929805
2021-08-27,504.567,511.062,501.789,511.062,3547175
2021-08-30,515.699,518.487,511.992,512.931,3641943
2021-08-31,511.062,521.274,508.284,518.487,6202732
2021-09-01,524.982,531.477,523.123,529.618,6114648
2021-09-02,537.962,540.75,530.538,535.184,6327365
2021-09-03,534.255,545.386,534.255,543.528,6066672
2021-09-06,552.801,552.801,547.245,550.952,4996082
2021-09-07,551.871,553.74,544.457,544.457,7292296
2021-09-08,547.245,550.023,542.608,550.023,5484370
2021-09-09,543.528,544.457,535.184,539.82,7604524
2021-09-10,538.901,549.093,537.962,547.245,8257013
2021-09-13,546.315,551.871,544.457,551.871,6257717
2021-09-14,556.518,557.447,549.093,552.801,5545285
2021-09-15,548.164,554.659,547.245,554.659,4885358
2021-09-16,559.296,568.579,556.518,559.296,8532045
2021-09-17,561.154,562.083,556.518,560.235,7291327
2021-09-21,549.093,560.235,543.528,557.447,7859396
2021-09-22,549.093,550.952,539.82,545.386,7212407
2021-09-24,554.659,559.296,549.093,557.447,8413665
2021-09-27,563.003,571.357,561.154,565.791,6619324
2021-09-28,568.579,573.215,562.083,572.286,10116474
2021-09-29,563.727,578.937,561.829,577.04,8740236
2021-09-30,577.04,579.886,567.532,574.183,8798829
2021-10-01,571.337,578.937,566.583,568.481,7015815
2021-10-04,576.091,580.835,568.481,572.286,7154880
2021-10-05,568.481,574.183,560.88,571.337,6322596
2021-10-06,574.183,577.04,552.321,557.075,8674071
2021-10-07,555.168,572.286,550.424,561.829,6843826
2021-10-08,570.378,587.496,569.43,583.691,13937799
2021-10-11,580.835,586.547,577.04,586.547,6594204
2021-10-12,584.64,589.394,578.937,588.445,5440242
2021-10-13,591.301,602.707,584.64,598.902,6969320
2021-10-14,598.902,601.758,589.394,590.343,4186241
2021-10-15,596.045,599.85,588.445,590.343,4896397
2021-10-18,595.097,603.656,594.148,600.799,5426146
2021-10-19,599.85,606.512,595.097,601.758,3429381
2021-10-20,599.85,602.707,578.937,578.937,7877027
2021-10-21,581.794,584.64,571.337,571.337,4953095
2021-10-22,565.634,570.378,558.973,559.922,5846285
2021-10-25,560.88,568.481,560.88,562.778,3058262
2021-10-26,570.378,570.378,545.67,546.619,10594991
2021-10-27,541.865,541.865,524.757,534.255,10918459
2021-10-28,533.306,536.162,524.757,528.552,8987124
2021-10-29,535.213,538.06,525.706,534.255,5095315
2021-11-01,543.762,543.762,532.357,541.865,5045454
2021-11-02,542.814,543.762,530.459,532.357,5068386
2021-11-04,503.834,503.834,478.167,486.726,26067130
2021-11-05,483.879,488.623,476.269,482.921,12378005
2021-11-08,488.623,494.336,485.777,489.582,9149646
2021-11-09,489.582,496.233,480.074,480.074,7003403
2021-11-10,485.777,486.726,479.125,481.023,6573271
2021-11-11,477.218,482.921,472.464,475.32,8625366
2021-11-12,476.269,482.921,476.269,481.972,4564619
2021-11-15,481.972,481.972,475.32,477.218,4236944
2021-11-16,481.972,484.828,475.32,475.32,4599122
2021-11-17,476.269,477.218,461.059,462.007,9162164
2021-11-18,454.407,469.617,453.458,467.71,8865942
2021-11-19,460.11,468.669,458.212,463.915,5805049
2021-11-22,451.551,464.864,446.797,462.007,8092355
2021-11-24,465.812,477.218,464.864,469.617,6869703
2021-11-25,474.371,479.125,467.71,477.218,4227478
2021-11-26,474.371,474.371,463.915,468.669,4870308
2021-11-29,461.059,462.007,448.704,449.653,8286752
2021-11-30,456.305,463.915,445.848,445.848,8331458
2021-12-01,442.043,454.407,438.248,447.746,6094014
2021-12-02,442.043,445.848,435.391,440.145,7500859
2021-12-03,447.746,449.653,439.197,447.746,8053856
2021-12-06,446.797,456.305,446.797,452.5,5407316
2021-12-07,459.161,467.71,456.305,463.915,7322557
2021-12-08,464.864,471.515,464.864,468.669,3820698
2021-12-09,466.761,467.71,460.11,462.956,4627314
2021-12-10,464.864,472.464,463.915,467.71,4917119
2021-12-13,470.566,470.566,457.253,459.161,4588393
2021-12-14,456.305,460.11,451.551,456.305,4154368
2021-12-15,455.356,462.956,455.356,462.956,2771507
2021-12-16,468.669,470.566,465.812,468.669,3496915
2021-12-17,474.371,479.125,470.566,475.32,5777594
2021-12-20,472.464,475.32,468.669,471.515,6288514
2021-12-21,479.125,485.777,479.125,484.828,5829349
2021-12-22,484.828,488.623,482.921,485.777,4610483
2021-12-23,489.582,496.233,489.582,492.428,4630364
2021-12-24,496.233,497.182,489.582,491.479,2615191
2021-12-27,492.428,496.233,489.582,493.377,3480400
2021-12-28,496.233,501.936,493.377,498.131,4426817
2021-12-29,497.182,500.987,495.285,500.038,2222087
2021-12-30,497.182,499.09,494.336,498.131,2587315
2022-01-04,505.741,506.69,499.09,503.834,3917159
2022-01-05,512.393,515.249,507.639,510.495,4686011
2022-01-06,513.341,517.147,501.936,503.834,5422885
2022-01-07,508.588,512.393,502.885,505.741,3940932
2022-01-11,502.885,508.588,501.936,505.741,4741027
2022-01-12,510.495,512.393,506.69,507.639,4012568
2022-01-13,509.546,511.444,504.792,507.639,5521766
2022-01-14,509.546,510.495,502.885,506.69,6208148
2022-01-17,506.69,509.546,500.987,506.69,4330040
2022-01-18,504.792,509.546,498.131,500.987,5004850
2022-01-19,493.377,499.09,486.726,490.531,6490800
2022-01-20,488.623,503.834,488.623,500.987,6372984
2022-01-21,494.336,495.285,487.674,492.428,5142231
2022-01-24,489.582,497.182,486.726,495.285,4063377
2022-01-25,487.674,488.623,482.921,486.726,5915081
2022-01-26,484.828,488.623,476.269,478.167,9814463
2022-01-27,479.125,485.777,470.566,471.515,9089476
2022-01-28,476.269,480.074,468.669,475.32,6108740
2022-01-31,470.566,471.515,452.5,458.212,11039850
2022-02-01,462.956,465.812,452.5,452.5,8529010
2022-02-02,445.848,446.797,418.283,438.248,17474899
2022-02-03,442.043,465.812,442.043,458.212,11194484
2022-02-04,456.305,469.617,454.407,468.669,6506052
2022-02-07,462.007,473.413,459.161,473.413,6367093
2022-02-08,472.464,492.428,472.464,490.531,7707562
2022-02-09,488.623,496.233,482.921,484.828,6034369
2022-02-10,486.726,488.623,481.972,483.879,5532495
2022-02-14,477.218,478.167,462.007,467.71,8404041
2022-02-15,468.669,480.074,468.669,475.32,4453535
2022-02-16,482.921,487.674,480.074,482.921,4330565
2022-02-17,481.972,485.777,478.167,484.828,2881538
2022-02-18,478.167,480.074,473.413,478.167,3420125
2022-02-21,471.515,476.269,466.761,476.269,3849310
2022-02-22,469.617,472.464,463.915,466.761,6472391
2022-02-24,460.11,465.812,446.797,451.551,8719514
2022-02-25,449.653,459.161,449.653,457.253,5609391
2022-02-28,460.11,464.864,459.161,461.059,5473062
2022-03-01,463.915,464.864,457.253,462.956,4391683
2022-03-02,456.305,456.305,446.797,446.797,6713387
2022-03-03,456.305,463.915,454.407,460.11,5376074
2022-03-04,458.212,462.956,453.458,459.161,4259666
2022-03-07,453.458,455.356,440.145,443.002,10944862
2022-03-08,437.289,450.602,435.391,441.094,6740737
2022-03-09,437.289,446.797,435.391,439.197,6200153
2022-03-10,447.746,456.305,446.797,454.407,6029215
2022-03-11,452.5,459.161,452.5,454.407,5227542
2022-03-14,459.161,469.617,459.161,462.956,5086374
2022-03-15,462.956,467.71,460.11,461.059,3774518
2022-03-16,464.864,466.761,460.11,465.812,4902708
2022-03-17,469.617,481.023,468.669,477.218,7958656
2022-03-18,481.023,495.285,480.074,494.336,12109553
2022-03-22,494.336,501.936,492.428,497.182,4429026
2022-03-23,500.038,502.885,495.285,502.885,5549852
2022-03-24,500.987,505.741,499.09,504.792,4016461
2022-03-25,507.639,514.29,502.885,506.69,4644881
2022-03-28,511.444,514.29,504.792,509.546,4829599
2022-03-29,514.29,516.198,504.792,506.69,7134893
2022-03-30,505.712,513.537,500.821,508.646,5958395
2022-03-31,499.843,509.624,497.886,504.734,4313889
2022-04-01,500.821,506.69,494.952,503.755,3272859
2022-04-04,506.69,506.69,497.886,500.821,3009305
2022-04-05,501.799,503.755,491.039,494.952,4886798
2022-04-06,492.996,494.952,481.258,483.214,4074053
2022-04-07,475.389,480.279,466.585,477.345,5219973
2022-04-08,479.301,481.258,473.432,479.301,3220312
2022-04-11,478.323,484.192,474.41,480.279,2777851
2022-04-12,478.323,482.236,474.41,475.389,2471973
2022-04-13,477.345,479.301,472.454,478.323,2910242
2022-04-14,480.279,491.039,479.301,491.039,3489694
2022-04-15,490.061,491.039,482.236,484.192,2291737
2022-04-18,482.236,482.236,471.476,474.41,3905881
2022-04-19,477.345,489.083,476.367,488.105,4128236
2022-04-20,491.039,496.908,489.083,493.974,3305574
2022-04-21,496.908,498.865,492.017,493.974,2807601
2022-04-22,486.148,487.127,469.52,473.432,10995373
2022-04-25,466.585,473.432,465.607,468.541,5805661
2022-04-26,469.52,475.389,469.52,474.41,4008113
2022-04-27,467.563,475.389,465.607,473.432,4616190
2022-04-28,449.956,452.891,433.328,444.087,19697680
2022-05-02,440.175,459.738,437.24,454.847,9173699
2022-05-06,457.782,470.498,457.782,468.541,6423961
2022-05-09,465.607,476.367,465.607,475.389,5692796
2022-05-10,472.454,479.301,468.541,479.301,5607535
2022-05-11,476.367,481.258,471.476,474.41,4757883
2022-05-12,475.389,479.301,470.498,474.41,5796971
2022-05-13,440.175,444.087,424.524,432.349,16700233
2022-05-16,431.371,434.306,418.655,420.611,11947768
2022-05-17,420.611,431.371,417.677,427.459,7592372
2022-05-18,430.393,437.24,428.437,431.371,4629378
2022-05-19,418.655,427.459,418.655,426.48,5168345
2022-05-20,422.568,426.48,419.633,424.524,4531030
2022-05-23,424.524,426.48,420.611,425.502,3642531
2022-05-24,428.437,428.437,417.677,418.655,6262843
2022-05-25,417.677,419.633,408.873,411.808,5617758
2022-05-26,410.83,417.677,410.83,410.83,3930519
2022-05-27,411.808,415.721,410.83,413.764,3882674
2022-05-30,416.699,425.502,414.742,424.524,5814350
2022-05-31,425.502,427.459,421.59,422.568,4101655
2022-06-01,426.48,439.197,424.524,436.262,5958293
2022-06-02,439.197,452.891,437.24,447.022,7750218
2022-06-03,450.934,451.913,443.109,448,3547148
2022-06-06,451.913,457.782,448,448,3453912
2022-06-07,449.956,467.563,448,459.738,7206548
2022-06-08,456.803,459.738,450.934,457.782,4081004
2022-06-09,456.803,462.672,454.847,458.76,4162586
2022-06-10,453.869,453.869,446.044,449.956,5120910
2022-06-13,439.197,449.956,436.262,448.978,5073781
2022-06-14,441.153,450.934,439.197,448.978,6922854
2022-06-15,450.934,454.847,448.978,449.956,4030297
2022-06-16,446.044,463.651,446.044,460.716,5887344
2022-06-17,446.044,454.847,445.066,451.913,6732600
2022-06-20,454.847,457.782,444.087,446.044,4421540
2022-06-21,449.956,456.803,448,455.825,3362517
2022-06-22,457.782,459.738,448,453.869,3348307
2022-06-23,451.913,455.825,447.022,448,3604603
2022-06-24,445.066,448,441.153,446.044,4177512
2022-06-27,452.891,453.869,447.022,449.956,2805147
2022-06-28,451.913,455.825,448.978,452.891,2620925
2022-06-29,449.956,454.847,445.066,446.044,4739891
2022-06-30,443.109,447.022,439.197,443.109,4054731
2022-07-01,440.175,447.022,435.284,435.284,5717741
2022-07-04,441.153,441.153,434.306,440.175,3485093
2022-07-05,444.087,446.044,440.175,443.109,4084583
2022-07-06,437.24,438.218,429.415,429.415,5734916
2022-07-07,436.262,442.131,432.349,438.218,5074087
2022-07-08,441.153,450.934,439.197,446.044,4779659
2022-07-11,453.869,456.803,448.978,449.956,6527931
2022-07-12,449.956,449.956,440.175,440.175,3886968
2022-07-13,442.131,445.066,440.175,442.131,2067338
2022-07-14,440.175,445.066,438.218,442.131,1982587
2022-07-15,443.109,445.066,437.24,437.24,3709288
2022-07-19,442.131,448.978,440.175,447.022,3216427
2022-07-20,454.847,461.694,453.869,457.782,9790261
2022-07-21,458.76,463.651,456.803,463.651,4222187
2022-07-22,461.694,463.651,456.803,463.651,3141389
2022-07-25,458.76,461.694,455.825,458.76,2968719
2022-07-26,461.694,462.672,455.825,461.694,2236839
2022-07-27,457.782,459.738,453.869,457.782,3709084
2022-07-28,461.694,461.694,454.847,457.782,4214826
2022-07-29,443.109,464.629,442.131,459.738,7419088
2022-08-01,468.541,470.498,463.651,465.607,4778637
2022-08-02,459.738,461.694,450.934,457.782,4820450
2022-08-03,456.803,472.454,455.825,469.52,5884175
2022-08-04,472.454,474.41,467.563,468.541,2587597
2022-08-05,465.607,473.432,460.716,472.454,4562416
2022-08-08,473.432,479.301,471.476,475.389,3050504
2022-08-09,476.367,478.323,470.498,470.498,2004363
2022-08-10,472.454,477.345,467.563,477.345,2760472
2022-08-12,479.301,484.192,474.41,478.323,5596903
2022-08-15,478.323,478.323,465.607,469.52,5580341
2022-08-16,469.52,473.432,465.607,469.52,2963607
2022-08-17,472.454,476.367,469.52,474.41,2942241
2022-08-18,472.454,475.389,470.498,473.432,1869825
2022-08-19,473.432,479.301,472.454,477.345,2713445
2022-08-22,472.454,474.41,470.498,472.454,1875141
2022-08-23,468.541,469.52,463.651,463.651,3667373
2022-08-24,463.651,467.563,459.738,463.651,2040758
2022-08-25,467.563,481.258,464.629,474.41,6573015
2022-08-26,478.323,482.236,476.367,479.301,2348170
2022-08-29,464.629,468.541,461.694,466.585,4055651
2022-08-30,469.52,477.345,466.585,476.367,3333074
2022-08-31,473.432,477.345,469.52,472.454,2664680
2022-09-01,470.498,472.454,464.629,464.629,2425968
2022-09-02,467.563,469.52,462.672,463.651,2479640
2022-09-05,465.607,466.585,460.716,464.629,1975738
2022-09-06,465.607,469.52,464.629,465.607,1942104
2022-09-07,466.585,467.563,458.76,461.694,3184224
2022-09-08,460.716,467.563,459.738,467.563,3170729
2022-09-09,471.476,477.345,469.52,471.476,4190086
2022-09-12,476.367,486.148,475.389,480.279,7997211
2022-09-13,484.192,490.061,479.301,480.279,6076576
2022-09-14,472.454,478.323,471.476,472.454,3555122
2022-09-15,474.41,482.236,473.432,480.279,3109390
2022-09-16,479.301,485.17,477.345,482.236,5258821
2022-09-20,484.192,487.127,479.301,481.258,3219290
2022-09-21,475.389,475.389,466.585,470.498,4986986
2022-09-22,466.585,469.52,464.629,468.541,2370456
2022-09-26,465.607,466.585,449.956,452.891,5848905
2022-09-27,452.891,459.738,451.913,452.891,2702302
2022-09-28,451.913,454.847,445.066,448,4076813
2022-09-29,456,465,455,464,4424300
2022-09-30,462,462,446,446,6382100
2022-10-03,443,443,432,440,6242600
2022-10-04,452,458,444,455,6363900
2022-10-05,463,463,456,461,4077900
2022-10-06,461,468,459,465,3046700
2022-10-07,457,460,452,458,3781700
2022-10-11,451,455,442,443,5196000
2022-10-12,441,443,435,441,3385900
2022-10-13,441,441,436,436,3227500
2022-10-14,444,451,443,450,4537100
2022-10-17,446,449,443,447,2099800
2022-10-18,454,457,448,451,2860200
2022-10-19,451,453,448,452,2084500
2022-10-20,447,449,444,446,3074100
2022-10-21,444,449,444,447,1714900
2022-10-24,452,452,446,446,2289600
2022-10-25,447,455,447,454,2324800
2022-10-26,454,456,448,454,3184000
2022-10-27,447,453,439,450,4899400
2022-10-28,447,450,442,442,3869100
2022-10-31,448,453,446,453,2801700
2022-11-01,453,458,452,456,2276600
2022-11-02,460,466,458,463,4502400
2022-11-04,493,509,486,504,22012500
2022-11-07,507,538,501,532,16111200
2022-11-08,533,537,525,533,7823200
2022-11-09,535,537,531,536,4152300
2022-11-10,531,536,525,530,6492500
2022-11-11,542,543,530,536,6527200
2022-11-14,532,540,530,534,4661200
2022-11-15,531,537,527,536,3324700
2022-11-16,538,545,537,545,5869700
2022-11-17,542,549,539,549,4514600
2022-11-18,552,562,548,549,5517800
2022-11-21,550,557,550,557,3063000
2022-11-22,558,575,554,557,5738400
2022-11-24,560,563,556,558,3859100
2022-11-25,573,575,563,569,4981100
2022-11-28,565,567,554,566,3147100
2022-11-29,561,572,558,569,3322600
2022-11-30,569,578,565,569,3969100
2022-12-01,575,575,558,561,4246500
2022-12-02,558,558,544,554,4116200
2022-12-05,557,558,548,557,3556900
2022-12-06,551,564,551,560,3447800
2022-12-07,556,564,554,563,2854200
2022-12-08,564,565,555,560,2852600
2022-12-09,557,565,556,562,2415100
2022-12-12,560,560,552,557,2572400
2022-12-13,560,562,555,556,2864100
2022-12-14,549,556,545,550,3413400
2022-12-15,549,553,540,549,3790500
2022-12-16,540,548,530,542,7198600
2022-12-19,540,543,534,538,2207800
2022-12-20,543,543,522,529,4073900
2022-12-21,528,529,517,521,3230000
2022-12-22,525,528,518,528,3089300
2022-12-23,521,525,516,523,2620600
2022-12-26,526,528,521,527,2572400
2022-12-27,528,530,525,527,1391600
2022-12-28,526,526,520,520,1823300
2022-12-29,515,523,514,522,2096100
2022-12-30,520,530,520,527,2034900
2023-01-04,525,525,514,515,2559400
2023-01-05,513,513,505,511,3603500
2023-01-06,514,515,509,510,2302400
2023-01-10,514,514,500,507,2598300
2023-01-11,511,519,509,519,2855900
2023-01-12,519,521,515,516,1877900
2023-01-13,506,512,505,506,3088400
2023-01-16,502,503,496,497,2692800
2023-01-17,503,508,502,507,2108300
2023-01-18,508,515,503,512,2411200
2023-01-19,505,511,505,505,1538000
2023-01-20,506,511,505,509,1831500
2023-01-23,516,527,513,525,5367500
2023-01-24,534,548,532,547,6379300
2023-01-25,549,553,546,552,3342700
2023-01-26,552,553,545,553,2852900
2023-01-27,553,560,551,555,4123200
2023-01-30,554,554,548,550,2234700
2023-01-31,547,549,539,542,2949800
2023-02-01,543,545,535,540,3238000
2023-02-02,539,540,530,531,5037200
2023-02-03,535,540,524,537,6842200
2023-02-06,547,553,541,543,2861400
2023-02-07,543,545,538,542,2932500
2023-02-08,546,554,539,551,4765600
2023-02-09,556,574,553,572,7322000
2023-02-10,574,574,567,568,3943400
2023-02-13,568,570,561,568,2749400
2023-02-14,570,570,564,567,1688500
2023-02-15,570,578,569,578,2659800
2023-02-16,582,589,576,587,4010100
2023-02-17,582,591,581,587,2270600
2023-02-20,589,602,589,602,5434000
2023-02-21,601,603,597,602,2557000
2023-02-22,600,600,587,589,2752400
2023-02-24,588,597,587,593,2090600
2023-02-27,595,603,593,601,2736400
2023-02-28,604,604,591,594,2830500
2023-03-01,591,598,589,596,2301700
2023-03-02,601,601,592,597,2616200
2023-03-03,599,603,594,597,3048700
2023-03-06,599,599,593,594,1994200
2023-03-07,597,603,595,598,2418600
2023-03-08,596,602,594,598,3251600
2023-03-09,603,603,586,588,4084700
2023-03-10,583,592,582,584,3409800
2023-03-13,574,575,559,565,4292900
2023-03-14,555,559,538,538,4708600
2023-03-15,548,560,546,555,4593700
2023-03-16,541,550,535,546,4598300
2023-03-17,550,553,538,545,4095500
2023-03-20,540,556,540,547,4287400
2023-03-22,560,564,554,560,3598900
2023-03-23,555,570,553,569,3726600
2023-03-24,565,566,558,561,1745700
2023-03-27,565,565,558,560,1525700
2023-03-28,566,569,561,568,2922900
2023-03-29,571,573,565,573,2676900
2023-03-30,563,568,556,561,2946600
2023-03-31,566,573,566,569,3509400
2023-04-03,575,580,572,578,2317000
2023-04-04,580,586,575,584,2686500
2023-04-05,576,578,567,569,2728000
2023-04-06,560,569,558,564,2406900
2023-04-07,562,566,550,554,5090800
2023-04-10,555,556,539,541,5785500
2023-04-11,545,546,539,541,2996200
2023-04-12,546,555,545,553,3667700
2023-04-13,550,552,540,542,2981500
2023-04-14,542,544,536,542,4244800
2023-04-17,544,546,538,545,2369600
2023-04-18,549,553,544,550,1922000
2023-04-19,548,555,548,551,2635100
2023-04-20,549,555,547,552,2266100
2023-04-21,546,552,545,549,1438100
2023-04-24,550,553,547,549,1539500
2023-04-25,551,553,549,550,1314800
2023-04-26,547,550,543,547,1963000
2023-04-27,549,556,548,555,2364000
2023-04-28,558,567,558,564,2602200
2023-05-01,570,572,562,566,2431900
2023-05-02,564,569,562,569,1566000
2023-05-08,572,581,571,581,4090900
2023-05-09,585,585,572,575,3325700
2023-05-10,576,576,514,548,16463500
2023-05-11,528,540,517,523,12356400
2023-05-12,521,528,519,524,6082300
2023-05-15,528,542,527,542,5951200
2023-05-16,492,496,478,494,16170400
2023-05-17,489,490,474,476,8568900
2023-05-18,474,482,472,475,5093300
2023-05-19,479,487,479,483,6132600
2023-05-22,483,485,478,480,3803400
2023-05-23,481,485,478,482,4818600
2023-05-24,484,486,478,478,3781400
2023-05-25,479,489,479,486,4999900
2023-05-26,482,486,478,478,4117200
2023-05-29,486,487,479,479,2995000
2023-05-30,477,480,471,475,4973500
2023-05-31,468,471,461,464,6274300
2023-06-01,463,469,462,464,3104000
2023-06-02,464,468,463,464,3366600
2023-06-05,472,476.5,470.5,472,3430200
2023-06-06,467.5,470.8,464.5,470,3568300
2023-06-07,473.4,478.3,468.3,468.3,5647100
2023-06-08,474.2,476.5,466.8,470,4125800
2023-06-09,470.3,471.9,466.3,468,4513400
2023-06-12,473,477.5,468.7,469.2,2999000
2023-06-13,469.2,471.8,465.6,469.6,3865200
2023-06-14,474.9,475.8,470.4,473.9,3424100
2023-06-15,473.3,473.8,467.5,468.7,5241500
2023-06-16,466,469.5,458.2,468.8,10696100
2023-06-19,469.5,475.5,467,468.4,4521100
2023-06-20,468,471.7,465.5,471.6,2861100
2023-06-21,467.8,470,465.4,469.1,3285500
2023-06-22,470,479,469.1,475.9,4862100
2023-06-23,478.8,485,477.5,483.7,6371900
2023-06-26,478,481.9,476.4,480.5,4037100
2023-06-27,480.7,485.7,473.2,478.7,3995000
2023-06-28,483,487.7,479.9,487.6,4914500
2023-06-29,488.1,499.5,487.1,495.4,5379600
2023-06-30,498.6,502,496,498.3,5556200
2023-07-03,498.3,500,494,498.7,3654800
2023-07-04,498.7,499.7,494.3,498,2964500
2023-07-05,499,508.7,497.1,508.3,4404000
2023-07-06,505.2,510.3,503.7,509.4,3122800
2023-07-07,501,502,493.5,498.8,3924500
2023-07-10,500,504.3,494.1,497.4,3343900
2023-07-11,499.5,503.2,495.7,496.7,2029000
2023-07-12,500,500.1,491.7,493.4,2764800
2023-07-13,493.3,495.3,487.8,492.9,2149200
2023-07-14,492.9,502.6,490.1,500.3,3588700
2023-07-18,496.8,498.9,492.5,498.5,2971800
2023-07-19,503.1,507.5,501.4,507.5,2343800
2023-07-20,508,510.9,504.5,504.6,1934000
2023-07-21,504.6,507.6,502,505.1,1628500
2023-07-24,505,509.6,504,507.5,2011800
2023-07-25,508,513.9,507,512.8,2337200
2023-07-26,516.9,519.7,512.9,518.9,3085700
2023-07-27,517.4,522.9,515.5,519.1,3274200
2023-07-28,515.1,517.5,508.7,516.9,3560900
2023-07-31,521.1,526.6,520,526.2,3452900
2023-08-01,524.2,524.2,515.9,517.6,3470300
2023-08-02,475.2,479.6,464.6,474.4,12927300
2023-08-03,473.1,473.4,462.2,462.5,6407900
2023-08-04,461,463.5,456,457.1,4213800
2023-08-07,456.2,464.8,453.7,464.8,3426200
2023-08-08,466.8,470.8,464.3,465.8,3503900
2023-08-09,467.7,470.5,464.9,468.9,2570800
2023-08-10,469.9,478.4,467.2,469.7,4269000
2023-08-14,469,470.4,462.5,463.1,2190900
2023-08-15,458.8,465.5,458,464.1,2504700
2023-08-16,457,457.2,444.7,448.9,4583600
2023-08-17,452,454,443.1,451.3,2297000
2023-08-18,447,449.6,446,448.5,1317400
2023-08-21,448,450.8,444.7,444.8,1767100
2023-08-22,445.1,449.5,444.2,448.2,1958000
2023-08-23,450.4,456.2,449.2,455.5,2582100
2023-08-24,452.1,454.5,450,453.2,1565900
2023-08-25,445.2,447.8,442.4,447.5,2704700
2023-08-28,450.1,454.3,448.5,453.9,1916500
2023-08-29,455,455.7,452.2,453.3,2119700
2023-08-30,453.2,456.7,452.3,453,2894300
2023-08-31,450.9,452.8,450,450.5,2751700
2023-09-01,450.6,457.9,449.9,455.7,3763300
2023-09-04,459,460.3,456,460,2347900
2023-09-05,460.9,464.7,458.4,461.7,2855700
2023-09-06,464.1,469.7,463.8,467.3,3507800
2023-09-07,467.2,473.5,464.8,465.5,2700200
2023-09-08,459.1,463.8,458.3,461.2,3337200
2023-09-11,466.7,468.8,462.5,465.9,2649700
2023-09-12,470,476.3,467.4,474.7,4272400
2023-09-13,478.7,479.6,473.5,477.9,2815100
2023-09-14,481,491.8,480.6,489.1,4841700
2023-09-15,491,499.2,490.7,494.7,8171000
2023-09-19,498,504.8,495.6,501.3,3701100
2023-09-20,503.7,504,496.8,497.3,3170300
2023-09-21,501.5,508.6,496.2,498.8,3584200
2023-09-22,497.1,497.6,492,494.2,2432400
2023-09-25,498.4,499.7,493.1,498.1,1558700
2023-09-26,498,499.6,495.5,495.5,2308800
2023-09-27,492,492,482.3,489.5,3168300
2023-09-28,487.9,491.8,484.3,487.2,2278400
2023-09-29,490,494,484.4,486.5,3091100
2023-10-02,490.1,491.4,476.1,476.8,2518700
2023-10-03,473.1,475,456.4,456.4,3576900
2023-10-04,451,455.5,446.5,450.8,3841000
2023-10-05,453.2,457,446.5,455,2986000
2023-10-06,459.3,460.9,454.5,456.7,1946100
2023-10-10,457,460.3,455.7,458.7,3431200
2023-10-11,462,466.8,457.9,463,2369400
2023-10-12,468.7,471,466.3,467.6,1883700
2023-10-13,460.7,464,454.5,460.5,2899700
2023-10-16,457.1,457.1,451.6,454.3,1970200
2023-10-17,460.8,462,453,455.9,1243400
2023-10-18,460,460.3,452.7,457.5,1260300
2023-10-19,452.5,455.9,450.2,455.1,1323500
2023-10-20,452.8,453.5,447.8,450.2,2552600
2023-10-23,448,448.1,443,444.8,2712900
2023-10-24,441,442.6,432.3,441.2,2817800
2023-10-25,444.1,446.4,437.2,439.2,2213100
2023-10-26,437,438.2,433.6,437,2928500
2023-10-27,438.3,443.7,436.3,443.7,2634400
2023-10-30,437.6,437.6,416.1,422.7,6229900
2023-10-31,422.2,424.6,413.7,419.6,4793300
2023-11-01,426.6,428.6,421.5,426.1,3601900
2023-11-02,427,430.9,422.8,429.8,3390300
2023-11-06,439,465.5,438.3,460.4,9722800
2023-11-07,470,473.6,458.1,459.9,5570100
2023-11-08,464.8,467.3,448.1,453.5,4188800
2023-11-09,454.4,458.5,450,455.8,2911500
2023-11-10,461.3,464.6,454.7,460.3,3239400
2023-11-13,460,464.2,459.1,461,2205600
2023-11-14,461.2,465.7,454.5,455.5,1942400
2023-11-15,461.8,469.7,459.9,467.9,3376000
2023-11-16,465,471.4,464.4,466.7,2372700
2023-11-17,464,469,463.1,469,1641000
2023-11-20,470.1,476.8,465.7,470.4,2488500
2023-11-21,467.4,471.2,464.8,468.2,3097500
2023-11-22,467.3,476.8,466.8,475.6,2631200
2023-11-24,477,482.5,474.7,475.1,1968700
2023-11-27,480,480,464.1,469.6,2075800
2023-11-28,470.1,472.8,460.2,467.3,2191600
2023-11-29,466.4,469.5,463.7,464.7,1691500
2023-11-30,466.7,469.4,462.2,467.9,2403600
2023-12-01,470,471.3,465.9,468,1761900
2023-12-04,463.1,463.6,457,459.2,2637000
2023-12-05,456.3,459.7,450.9,455.3,3433500
2023-12-06,453,459.7,451.2,458.3,2223000
2023-12-07,458.6,461.4,454.3,455,1677900
2023-12-08,450.2,450.2,434.2,442.6,5965200
2023-12-11,450.3,450.8,442.6,444.3,2912900
2023-12-12,444.4,445.3,437.7,441.2,3908000
2023-12-13,443.5,445.6,438.5,439.9,1748600
2023-12-14,435.6,437.8,428.2,432.3,4952000
2023-12-15,430,432.9,427.5,432.8,4319900
2023-12-18,427,427.8,419.8,425.4,3456100
2023-12-19,425.1,425.1,415.5,416.4,9405400
2023-12-20,416.5,427.3,412.6,415.3,10963900
2023-12-21,413,413.6,398.7,405,6545300
2023-12-22,407.3,411.7,402.2,405.4,4238100
2023-12-25,408.2,413.1,404.3,406.1,3137200
2023-12-26,409,409,403.2,404.5,2662600
2023-12-27,407,411.7,406.3,408.4,3472900
2023-12-28,408.4,410.9,406,410,2728200
2023-12-29,412.4,416.5,410.1,412.8,3282100
2024-01-04,416.1,416.6,406.7,415,4677600
2024-01-05,419.8,425.8,419.1,419.3,4429400
2024-01-09,424.9,429.7,423.2,425.6,4644300
2024-01-10,425.6,430.5,424.8,424.8,4951100
2024-01-11,429,433.5,427.3,428.2,3238200
2024-01-12,434.1,434.3,427.1,430.9,3131000
2024-01-15,429.6,432.5,427.2,427.4,2469500
2024-01-16,426.2,427,421.1,421.9,2228400
2024-01-17,420.1,424.8,412.2,412.2,3445800
2024-01-18,411,416.6,409.4,409.9,2918600
2024-01-19,414,414.3,409.8,411.4,2486400
2024-01-22,414,414.8,412,413.5,2090300
2024-01-23,416,419,410.7,413.9,2602000
2024-01-24,413.5,414.4,409.4,413.7,2234400
2024-01-25,413.7,416.7,408.8,411.5,2648600
2024-01-26,412.6,416.8,410.2,412.9,4387500
2024-01-29,413,413.3,407.3,407.7,5171000
2024-01-30,409.1,409.9,401.3,404.2,5477100
2024-01-31,409.5,412.2,402.5,407.5,5096300
2024-02-01,404.8,407.5,397.6,404.3,7860800
2024-02-02,428.3,451.8,423.4,443.7,18985500
2024-02-05,440.3,462.7,440.3,458.3,8598700
2024-02-06,461.5,475.7,460.9,470.4,7899300
2024-02-07,471.9,483.3,471.2,482.1,7233800
2024-02-08,482.3,489.5,476.6,481,5928000
2024-02-09,481.2,483.2,469,472.9,5464800
2024-02-13,478,478.9,470.4,478.3,4744300
2024-02-14,476,477.7,465.7,474.5,3625700
2024-02-15,475.7,479.5,471.2,478.6,3005400
2024-02-16,481.6,491,479.9,489.2,4649700
2024-02-19,488.6,489,473.6,473.6,3657600
2024-02-20,475.3,476.3,468.1,470.8,2845400
2024-02-21,469.2,473.5,465.1,471,2723600
2024-02-22,473.6,474.9,464.2,464.9,3332400
2024-02-26,465,474,464.8,467.3,3520200
2024-02-27,466,477.2,465.5,473.3,3191300
2024-02-28,478,488.4,477.5,482.6,3590500
2024-02-29,479.8,499.6,477,493.9,6231700
2024-03-01,497.6,504.5,488.8,491.2,3913900
2024-03-04,491.2,496.3,487.5,491.8,3051200
2024-03-05,491.9,496.5,483,490.9,3065000
2024-03-06,487.3,503.5,485.9,500,4295700
2024-03-07,495,513.3,493.4,508.3,5392400
2024-03-08,507.5,516.9,498.6,503.8,5282600
2024-03-11,496.4,502.5,487.7,494.5,3385100
2024-03-12,490.7,497.7,485.3,495.1,2242500
2024-03-13,495,495.4,486.9,488.7,1849800
2024-03-14,492,496.6,487.7,495.4,2086800
2024-03-15,495,502.8,490.9,496.8,4025100
2024-03-18,500,501.5,490.2,496.6,2994600
2024-03-19,494.2,503.5,493,501.3,2766000
2024-03-21,507.1,512.9,503.7,505.4,3173400
2024-03-22,507,509.7,502.8,507.7,2448400
2024-03-25,506.7,509.9,496.9,496.9,2508800
2024-03-26,496.2,497.9,490.1,495.8,2586300
2024-03-27,495.5,498.2,489.3,495,3447500
2024-03-28,498,498.6,490.9,493.7,1893000
2024-03-29,493.4,503.5,493.2,496.4,2152900
2024-04-01,500,502.6,495.3,499.6,1879900
2024-04-02,499,499,491.2,492.3,2281800
2024-04-03,490,503.7,489.1,498.9,3001200
2024-04-04,502.1,544.8,501.5,528.3,11792900
2024-04-05,519.9,521.5,499.2,520,6272300
2024-04-08,525.5,534.2,524.3,533,3587600
2024-04-09,539.8,544.6,535.8,539.3,3957100
2024-04-10,541.1,550,535.2,538.7,2240700
2024-04-11,530,539.6,528.1,537,1742200
2024-04-12,542.4,542.4,532.5,534.4,1741300
2024-04-15,526.2,538.8,525,537.5,1631100
2024-04-16,541.8,562,540,547,5762400
2024-04-17,541.1,545.6,530.5,536.5,3022100
2024-04-18,538.9,543.7,531.1,539.6,1995900
2024-04-19,539.6,546.5,532.2,536,3629700
2024-04-22,539.9,547,536.2,547,2055800
2024-04-23,547,547,535.6,537.5,1941600
2024-04-24,540,540.5,530.6,536.2,2909000
2024-04-25,536,536,513.1,514.4,3775300
2024-04-26,510,522.2,506,519.3,2615200
2024-04-30,519.6,529.4,516.8,525,2025400
2024-05-01,515,519.9,512.8,515.8,2271700
2024-05-02,515.3,516.2,508.5,512.3,2335400
2024-05-07,517.5,518.4,509.1,512,2285200
2024-05-08,504.4,511,500.2,509.7,2280600
2024-05-09,518.9,535.9,515.8,525.6,3770500
2024-05-10,528,543.2,527.3,541.8,3478800
2024-05-13,535.7,537.2,528.3,537,1926000
2024-05-14,539.6,543,532.4,542.6,3447800
2024-05-15,502,503.9,482,493.8,9274800
2024-05-16,488,488.2,470,478.3,6555000
2024-05-17,470.9,474.9,464.6,466.9,3850500
2024-05-20,463,467.2,457.3,462.5,3242200
2024-05-21,467,477.3,458.1,461.6,5161200
2024-05-22,458,463.6,452,457.4,3663700
2024-05-23,457,462.4,450.3,460.9,3768500
2024-05-24,454.3,462.8,454,455.7,2998600
2024-05-27,453.5,455.1,449.3,454.9,2584600
2024-05-28,455.1,461.6,453.3,454.2,1972600
2024-05-29,450,458.3,445.4,454.7,2979000
2024-05-30,451,455.8,445.5,451.5,2515400
2024-05-31,457,470,454.9,470,4279000
2024-06-03,471,480.9,471,479.7,2626300
2024-06-04,477.5,483.8,474.1,482.2,2218000
2024-06-05,478.1,478.1,472.1,474.6,1694300
2024-06-06,478.1,480.5,473.1,475.4,2212700
2024-06-07,479.8,481.6,475.7,479.1,2194600
2024-06-10,480,486.7,476.5,485.1,2082100
2024-06-11,485.5,488.2,479.2,482.1,1888600
2024-06-12,483,484.9,474.5,474.5,2161200
2024-06-13,472,472.1,457.4,458,3928700
2024-06-14,450,462.5,450,457.9,3681300
2024-06-17,451,454,439.4,443.3,2921800
2024-06-18,446.7,447.2,440.4,447.2,2829100
2024-06-19,443.1,446.5,437.5,438.9,2616300
2024-06-20,440.5,446.6,438.9,442.4,2161000
2024-06-21,443.2,447.6,438.3,439.6,3822700
2024-06-24,439,445,438.4,444.2,2035000
2024-06-25,446.3,451.2,444.5,444.5,2010100
2024-06-26,442,445.5,436.1,444.5,3008500
2024-06-27,444.2,446.5,441.2,444.3,1624800
2024-06-28,447.3,449.3,444.6,445.2,2266400
2024-07-01,453,456.8,449.5,452,2773300
2024-07-02,448,464.7,447.3,462.9,3231800
2024-07-03,463.1,474.3,463.1,471.5,3134600
2024-07-04,470,476.4,469.5,473.4,1772800
2024-07-05,474,474,467.5,467.6,1847100
2024-07-08,465.7,467,459.5,461.4,1904400
2024-07-09,462.5,467.7,460.4,464.3,1700000
2024-07-10,460,464.6,456.8,463.2,2271100
2024-07-11,465.1,468.9,463.8,466.1,2801400
2024-07-12,458.1,465.8,455.1,463.1,2550000
2024-07-16,465,468.7,461.6,462.8,1653500
2024-07-17,466.4,472.4,465.8,470.5,2609200
2024-07-18,469.2,478.1,469.2,472.6,2404800
2024-07-19,472.6,474.1,467.3,469.3,1467600
2024-07-22,468,469.9,466.2,466.6,1519100
2024-07-23,466.6,469.8,465.8,467.8,1561300
2024-07-24,465.8,466.5,454.7,454.9,2090800
2024-07-25,448,450.3,440,440.5,2611700
2024-07-26,446.4,446.4,436.2,436.9,2258500
2024-07-29,444.9,445.8,440.2,442,2188800
2024-07-30,438.6,442.2,432.8,434.7,2822200
2024-07-31,436,445.7,434.3,444.7,2855100
2024-08-01,405,424.1,376,406.4,12917600
2024-08-02,392.5,392.6,376.5,377.2,6870100
2024-08-05,361.9,362.5,333,358.1,10328100
2024-08-06,358.2,366.7,343.8,350.9,7078300
2024-08-07,335.5,362.6,334,351,4975200
2024-08-08,343.8,358.7,340.4,349.7,3859000
2024-08-09,354.6,362.2,348,359.3,4329900
2024-08-13,358.9,368,356.1,364.8,3330300
2024-08-14,371,385.8,370.8,384.9,4615400
2024-08-15,388.8,397.6,385.5,396.1,4038900
2024-08-16,400,404,394.5,396.1,3061200
2024-08-19,394.1,399.4,393.2,395.4,2221400
2024-08-20,396.9,409.4,395.1,405.8,2864800
2024-08-21,403,412.5,400,407.2,2424800
2024-08-22,413,424.6,413,418.6,3578900
2024-08-23,424.8,429.9,422.5,428.1,2473700
2024-08-26,428,432.6,426.1,430.7,2230600
2024-08-27,435,447.7,435,446.1,2880600
2024-08-28,442.7,444.5,436,437.7,2090500
2024-08-29,438.7,438.7,429,433.6,2063000
2024-08-30,438.6,438.6,429.4,435.1,1926800
2024-09-02,438.5,443,438.1,441.4,1380600
2024-09-03,442,444.9,439.8,442.1,1211000
2024-09-04,426.7,429.9,421.5,422.9,2380600
2024-09-05,417.8,428,413.2,424.2,2102200
2024-09-06,428,431.2,423.6,427.6,2025200
2024-09-09,416.9,422.2,412,421.3,2549600
2024-09-10,426.1,426.4,415.2,415.5,2291500
2024-09-11,413.5,415.4,405.1,408.5,2654800
2024-09-12,416.5,419.9,409.4,416.8,1776600
2024-09-13,414.7,416.1,404.2,405.2,2643500
2024-09-17,409.1,411.4,395.9,402.7,2704500
2024-09-18,405.9,411.5,403.5,408,1392400
2024-09-19,411,416.2,410.8,411.4,2288800
2024-09-20,417,422.4,416.4,416.6,2173300
2024-09-24,418.3,422.9,415,415.8,1858900
2024-09-25,415.1,417.1,410,415.2,2534000
2024-09-26,420.4,426.1,418,426.1,3017300
2024-09-27,428.1,436.6,424,434.6,3126800
2024-09-30,420,420.5,410.6,413.2,2360800
2024-10-01,418,428.6,415.3,425.3,2002200
2024-10-02,417.3,433.8,415.4,429.7,2983000
2024-10-03,437.7,443.9,436,442.3,3025100
2024-10-04,446,454,444,447.9,2450100
2024-10-07,459,463.5,455.1,462,2889000
2024-10-08,457.6,472.3,457.2,470,3810000
2024-10-09,467.5,473.1,464,470.3,2502900
2024-10-10,475,480.6,471.3,480.2,2562500
2024-10-11,481.7,487,477.1,477.8,3177500
2024-10-15,483,488,480.5,485,2663500
2024-10-16,477,483.9,473,481.1,2612400
2024-10-17,486.6,489.9,480.1,481.5,2139500
2024-10-18,482,485.5,478.8,479.5,1753000
2024-10-21,478.2,487.2,472,486.8,2267100
2024-10-22,486.7,486.7,479.1,479.5,3002700
2024-10-23,501.1,536.7,501.1,533.3,11171700
2024-10-24,520,564.8,517.2,561.2,12834600
2024-10-25,578.8,607.8,576,602.1,15790800
2024-10-28,600.5,638.7,592,637.8,13589100
2024-10-29,638.5,668.8,637.5,657.8,12622400
2024-10-30,645,683,640,650.7,13699500
2024-10-31,645.6,647.9,627,644.6,11223700
2024-11-01,630,655.1,625.3,640.1,5929300
2024-11-05,620.7,668.7,606,668.7,12786900
2024-11-06,660,675.5,635.5,666.3,11704200
2024-11-07,683,709.8,676.3,706.4,12702100
2024-11-08,715,717.7,694.3,704.2,7035000
2024-11-11,695,699.2,672.1,686.9,5746500
2024-11-12,691.3,696.7,679.1,689.4,5139800
2024-11-13,690.7,693.6,675.6,681.8,4289700
2024-11-14,681.9,692.8,678.8,682.5,3374800
2024-11-15,682.3,689.4,668.4,686,4522100
2024-11-18,686,691.5,676.1,686.9,3456000
2024-11-19,679,682.6,660.2,664,4966900
2024-11-20,668,698.4,667.5,687.4,5154200
2024-11-21,686,689.8,678.9,681.8,2631000
2024-11-22,682,693.6,674.3,685.8,2979800
2024-11-25,691.9,692.9,677.5,685,3181700
2024-11-26,686.9,694.9,680.1,693.2,3756300
2024-11-27,686.3,694.5,674.3,677.7,3441000
2024-11-28,677.4,678.7,652.8,657.6,3730900
2024-11-29,656,662.5,645.4,653.6,2610800
2024-12-02,653.5,664.7,648.2,661.5,2652100
2024-12-03,663,675,661.9,669.2,3303400
2024-12-04,668.2,672.9,655.5,657.1,2784500
2024-12-05,666.9,672.6,657.2,659.9,3402900
2024-12-06,655,663,649,651.3,3330900
2024-12-09,658.4,667.7,644.5,650.5,3215700
2024-12-10,655.8,666.7,649.3,660.1,3788400
2024-12-11,667,686,664.2,676,4806700
2024-12-12,682,698,679.9,692.5,4155300
2024-12-13,695,714,693.2,696.4,4658700
2024-12-16,702.2,714.7,701.3,704,4417000
2024-12-17,702,707.9,666.6,681.1,3689100
2024-12-18,680,687.4,676.1,678.1,1585400
2024-12-19,668.1,674,660.1,669.1,1541100
2024-12-20,671,681.1,666.8,671.5,2687500
2024-12-23,674,680.7,672,676.8,1715200
2024-12-24,677.6,687.8,672.1,673.9,2525400
2024-12-25,676.4,678,668.3,673.3,1748000
2024-12-26,673,683.1,667.3,680.7,2895100
2024-12-27,676,679.6,660.2,677.1,3026400
2024-12-30,670.7,671.3,655.3,662.5,2745900
2025-01-06,665.4,665.4,642.1,644.2,3245700
2025-01-07,652.7,672.5,650.9,659.2,3496900
2025-01-08,655,655.9,637,649.3,2095200
2025-01-09,643.8,645,627.5,631.2,2140600
2025-01-10,630,632,620.8,627.9,2591700
2025-01-14,637.9,649.7,627.9,644.9,3723900
2025-01-15,647.9,648.4,628.3,630,1999400
2025-01-16,622,626.9,615.6,616.7,2193800
2025-01-17,610.1,621,608,618.3,2436000
2025-01-20,623.6,635.6,621.4,634.4,2050000
2025-01-21,635,638.1,622.4,625.2,1771300
2025-01-22,624.1,625.2,612.2,616.5,1794300
2025-01-23,615.5,622,604.7,619,2713800
2025-01-24,617.7,629.2,611.2,622.7,2474700
2025-01-27,625,631.9,623.1,627.1,2252700
2025-01-28,616.2,617.8,601.6,615.2,2780100
2025-01-29,612.1,623.5,610.7,622.2,2493000
2025-01-30,622,626,620.2,624.9,1952300
2025-01-31,617,630.2,611,630,2538000
2025-02-03,613,613,597.8,599.1,4240700
2025-02-04,601.8,608.5,597,601.1,2208100
2025-02-05,611.1,612.7,602,608.4,2638500
2025-02-06,618,622,606.2,609.2,2241300
2025-02-07,561,590.8,532.2,561,7757600
2025-02-10,556.7,565.8,552,560.3,4010200
2025-02-12,560,575.4,557.3,569.2,2891900
2025-02-13,576.8,582.7,573.5,580.1,2367000
2025-02-14,570.1,573.4,558.2,558.2,2009800
2025-02-17,560.5,564.5,547.1,549.6,2178900
2025-02-18,549.6,551.1,541.5,546.6,2418300
2025-02-19,541,547.7,538,539.7,1831700
2025-02-20,540,540.2,526.5,533,2095400
2025-02-21,533,536.4,527.3,534.1,2221300
2025-02-25,530,547.3,528,541.5,1835300
2025-02-26,536.1,538.7,525.3,528,2170500
2025-02-27,530.3,533.5,520.1,525,1946500
2025-02-28,522,532.5,520.3,526.2,2441300
2025-03-03,526.5,531.7,519.9,523.7,2861100
2025-03-04,525,534.5,523.7,528.9,2324100
2025-03-05,525.4,552.5,521.4,545.8,3279500
2025-03-06,549,578.5,547,569.7,4674200
2025-03-07,554.7,563.7,545.8,547.6,3435300
2025-03-10,552.9,566.5,546.2,560.2,2919400
2025-03-11,540.2,542.1,516.2,521.1,4881200
2025-03-12,523.7,540.9,522,531.9,3287400
2025-03-13,534.6,540,525.8,526.2,2293400
2025-03-14,520.6,528.8,520,528.8,2629500
2025-03-17,534.6,536.4,526.7,527.5,1731500
2025-03-18,531,537.4,528.2,528.2,2162800
2025-03-19,534,552.9,533.2,543.5,2852300
2025-03-21,536.6,538.3,529.2,529.4,2691700
2025-03-24,529.4,533,524.1,524.7,1687500
2025-03-25,529,532.3,523.2,524.6,1198300
2025-03-26,535.1,561.9,532.7,551.8,5593900
2025-03-27,543.2,545,523.1,529.2,3299600
2025-03-28,533.7,534.7,517.3,519.3,2138600
2025-03-31,499.3,507.3,495.6,503.1,2371900
2025-04-01,507.8,508,494.6,495.4,1924900
2025-04-02,495,497.3,490.4,495.1,3590900
2025-04-03,464.3,467.9,448.5,451,5154200
2025-04-04,439.9,443.4,417,424.6,4300100
2025-04-07,384.6,386.5,371.4,373.2,7478000
2025-04-08,417.9,434.4,408.2,408.2,4289000
2025-04-09,384.7,384.7,366.4,373.7,4945600
2025-04-10,437.7,451.3,418.7,420.7,5707500
2025-04-11,386,402.8,382,399.3,3884200
2025-04-14,405,410,401.2,402.7,2715200
2025-04-15,406,414.8,403.6,409.4,2274600
2025-04-16,412.2,413.9,401.1,402.7,1685500
2025-04-17,406,412.5,401.1,411.1,2100500
2025-04-18,411,414.6,407.5,414.6,1408100
2025-04-21,411.5,411.6,396.3,396.6,2363100
2025-04-22,397.7,400.6,394.4,398.9,1839200
2025-04-23,430.9,443.2,424.4,438.6,11550500
2025-04-24,446.6,463,425.5,432.1,10949500
2025-04-25,436.3,454.9,434.6,446.9,6363800
2025-04-28,446,447.1,436.3,436.9,3390800
2025-04-30,438.9,439.7,431.3,437.8,2641400
2025-05-01,438.4,446,437.2,441.4,2625500
2025-05-02,442.1,448.2,440.1,446,2111500
2025-05-07,443.8,446.1,438.8,442.7,2298800
2025-05-08,437.8,440.3,433,437.1,1913100
2025-05-09,445.1,451.6,441.4,446.9,2648800
2025-05-12,447,452.1,445,451.5,1507600
2025-05-13,470,476.4,464,467.5,3241500
2025-05-14,464.3,467.1,458.3,460.6,2262500
2025-05-15,444.6,454.7,440.1,448.8,2824500
2025-05-16,440.8,451,430.2,440.9,4653900
2025-05-19,448.9,469.7,441.9,468.7,4947400
2025-05-20,466.3,466.9,456.4,461,3280400
2025-05-21,469,474.2,462.8,466.7,2951900
2025-05-22,458.7,463.4,449.8,453,2427900
2025-05-23,457,458.8,451,453,2183000
2025-05-26,451.1,453.9,435.5,443.7,3097800
2025-05-27,445,446.7,436.9,445.2,2867300
2025-05-28,455,457.1,448.6,452.6,2076600
2025-05-29,450,454,447.4,452.6,2468600
2025-05-30,443.3,445.7,436.5,440.5,3558000
2025-06-02,435,437.8,429.3,433,3110200
2025-06-03,428.2,434,425.3,430.2,2775200
2025-06-04,434.8,437.5,430.1,434.3,2416700
2025-06-05,431.9,438.2,430.2,434.8,2399900
2025-06-06,431.3,435.8,429.9,431.9,2617500
2025-06-09,434.1,435.4,429.9,434,2266400
2025-06-10,436.6,442.4,434.5,437.5,2222300
2025-06-11,443,453.8,439.9,451.6,2431800
2025-06-12,454,455.9,446.8,449.3,2340400
2025-06-13,450.4,452.2,441.2,442.2,3160000
2025-06-16,448,450.7,442.9,446.3,2131200
2025-06-17,448.8,455.8,445.2,454.2,2057600
2025-06-18,452,461.4,450.4,460.8,1898400
2025-06-19,453.4,458.9,452.2,457.6,1491100
2025-06-20,458,462.9,455.6,459.3,3308400
2025-06-23,455,458.3,446.4,454.6,2590400
2025-06-24,459.4,459.4,450.1,454,2018200
2025-06-25,453,457.3,451,454.2,2294900
2025-06-26,454.9,461.8,453.4,459.3,4545800
2025-06-27,467.3,480.3,464.6,467.3,6623400
2025-06-30,469.2,473.7,464.1,469.2,5664900
2025-07-01,466.4,482.8,465.3,472,3428700
2025-07-02,468.3,474,467,470.6,2240800
2025-07-03,483.5,488.8,479.8,485.3,3559300
2025-07-04,488.4,488.5,475.6,477.3,2093200
2025-07-07,474.8,479.7,463.5,464.6,2543200
2025-07-08,457.6,464.3,452.6,454.3,2726000
2025-07-09,462,462,453.1,455.1,2971100
2025-07-10,456,458.3,439.2,442.8,3769500
2025-07-11,442.3,444.8,438.4,442.5,2827500
2025-07-14,437,446,435.1,444.7,2988100
2025-07-15,447.7,454.9,442,452.6,2569300
2025-07-16,447.7,462,447.1,452.1,5749800
2025-07-17,448,461,445,456.3,2820400
2025-07-18,459.2,469.9,456.3,461.9,2990400
2025-07-22,456.8,461.7,451.6,452.3,2936600
2025-07-23,459,485.4,458,480.3,4304300
2025-07-24,486,486,476,478.8,2720600
2025-07-25,477,477,468.7,472.4,2321500
2025-07-28,478.7,488.9,475,488.6,2531500
2025-07-29,481.4,489.7,478.6,489.3,2462200
2025-07-30,486,493,483,488.3,2289700
2025-07-31,492,497,489,490.9,2802000
2025-08-01,523,542,508.8,511.6,9434500
2025-08-04,485.1,494,481.5,488.8,6914100
2025-08-05,496.8,503.3,482.9,486.9,3932000
2025-08-06,492.6,499.7,488.9,499.7,3753400
2025-08-07,506,509,493.1,499.6,3780100
2025-08-08,505.5,523.7,500,520.6,4276200
2025-08-12,522,523,514.4,515.7,2748600
2025-08-13,523.9,531.1,519.3,521.7,2700300
2025-08-14,515.2,519.9,507.6,510.3,2182800
2025-08-15,503.7,509.7,502,507,2120000
2025-08-18,507.5,515.1,506,515.1,2921300
2025-08-19,517,518.7,510.3,514.1,2263600
2025-08-20,513.4,524.3,509,510.6,2809900
2025-08-21,509,510.8,503.2,504.5,1655900
2025-08-22,505.5,516.2,505.5,514.2,1647500
2025-08-25,524,528.8,518.6,521.1,2046800
2025-08-26,518.7,518.7,507.7,513.3,1961200
2025-08-27,513.3,514.2,509.2,513.7,2237400
2025-08-28,511,514.4,508,511.1,1744800
2025-08-29,513.9,514.6,505.5,505.5,1697300
2025-09-01,503,515.9,500.7,515.9,1629300
2025-09-02,514.5,522.8,514.1,520.1,1418600
2025-09-03,517,528.3,515,515.3,2110300
2025-09-04,513,517.7,510.2,513.7,1538300
2025-09-05,538,551,534.3,544.8,3598200
2025-09-08,550,550,542.2,549.5,2494800
2025-09-09,545,554.1,540.6,550.2,2458000
2025-09-10,550.7,552,538.2,544.2,2004900
2025-09-11,543.7,544.2,531.3,537.3,1965800
2025-09-12,547.3,560.9,547.3,553.9,3952600
2025-09-16,554.1,555.9,543.1,543.1,2047400
2025-09-17,543.9,549,539.2,540,1707800
2025-09-18,540,546.3,535.5,541.8,1623400
2025-09-19,542,547,532.7,539.3,2595000
2025-09-22,539.6,550.9,539.4,543.5,1914000
2025-09-24,544.9,545.8,533.1,537.6,2075900
2025-09-25,541,541.9,534.5,541.9,1762500
2025-09-26,542,543.1,536.3,542.4,2105200
2025-09-29,536,536,525.4,525.9,1875500
2025-09-30,525,529.5,520.1,528.1,1586400
2025-10-01,520.3,524.6,515,517.3,1837300
2025-10-02,520.2,527.8,517.5,526.4,1921600
2025-10-03,522.7,531.2,519.8,527.6,2434400
2025-10-06,546.4,547.7,535.5,545.1,3313900
2025-10-07,540.4,551.7,538.1,549.6,2207700
2025-10-08,548,549.7,535.1,536.7,1787800
2025-10-09,541.7,552.7,539.7,552.7,2455600
2025-10-10,542.7,550,525,527.5,3134300
2025-10-14,514.5,521.2,508.6,512.5,3812700
2025-10-15,516.8,530.9,514.7,528.9,2059900
2025-10-16,531,533.6,525.7,529,1807900
2025-10-17,521,527.4,519,521.5,1733400
2025-10-20,530.1,536.6,528,534.1,1745100
2025-10-21,540,543.9,533.3,536.5,1451600
2025-10-22,534.4,548.7,533.7,545.1,2063800
2025-10-23,537,548.6,536.8,547.9,2110300
2025-10-24,549,552.3,544.4,549.3,1733700
2025-10-27,554,561.8,553.3,561.8,2225000
2025-10-28,554,557.8,539.5,539.5,1809700
2025-10-29,540.5,544,532.4,533.4,2133600
2025-10-30,532.3,535.7,527.7,535,2782600
2025-10-31,543.3,543.7,526.1,530.4,2558600
2025-11-04,535.6,546.5,534.2,539.7,2985600
2025-11-05,537.3,539.5,519.3,530.7,3754100
2025-11-06,600,620.5,592.4,612.7,11243000
2025-11-07,615,618.3,595.3,599.2,5340800
2025-11-10,608.1,629.3,605.3,622.6,4464000
2025-11-11,630,644.7,624.9,644.7,4471700
2025-11-12,650,661.9,639.9,647.4,3851700
2025-11-13,644,650.3,636.5,645.1,2700800
2025-11-14,635.8,645.9,630,645.1,2301300
2025-11-17,640,645.2,629.5,636.3,2855300
2025-11-18,626.8,631.5,615,617.1,2390400
2025-11-19,612.4,613.6,594.7,597.3,3488300
2025-11-20,604.9,613,599.4,606.5,2155600
2025-11-21,597.8,621.2,597.3,619.1,3223200
2025-11-25,628,628,614.7,621.1,2545300
2025-11-26,649.7,649.7,625.1,634.6,3872300
2025-11-27,636,649.9,631.2,645.4,2663400
2025-11-28,645,661,641.2,656.2,2454500
2025-12-01,663,673.1,656.7,658.8,3649000
2025-12-02,658.8,663.9,641.5,641.8,2822300
2025-12-03,640,644.8,635,638.4,2211800