Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1999-04-06,713.765,722.894,704.643,722.134,9666921
1999-04-07,729.752,735.07,712.249,722.894,15454460
1999-04-08,722.894,726.704,719.851,725.94,9660353
1999-04-09,734.314,734.314,709.197,715.281,8413218
1999-04-12,711.487,715.281,694.748,694.748,7510395
1999-04-13,709.197,709.955,681.808,688.658,7704891
1999-04-14,689.412,689.412,665.831,669.631,10239893
1999-04-15,662.021,662.021,646.05,654.407,5562820
1999-04-16,654.407,671.151,652.893,654.407,5476083
1999-04-19,654.407,660.501,646.05,649.084,4963558
1999-04-20,636.148,640.716,619.407,631.582,6093734
1999-04-21,637.67,638.432,620.173,624.735,5623267
1999-04-22,632.344,649.084,632.344,642.23,10672249
1999-04-23,649.084,655.931,644.516,655.931,5589096
1999-04-26,663.543,681.808,659.739,678.766,9304213
1999-04-27,677.236,679.524,664.309,679.524,7129285
1999-04-28,675.722,679.524,668.109,669.631,4708616
1999-04-30,669.631,674.197,658.981,663.543,4238149
1999-05-06,684.852,707.681,678.766,707.681,9548647
1999-05-07,715.281,721.376,700.833,708.437,13094238
1999-05-10,716.045,719.093,703.875,719.093,6794180
1999-05-11,711.487,711.487,687.138,687.898,7971661
1999-05-12,684.852,684.852,671.151,677.236,6009631
1999-05-13,677.236,682.566,671.151,680.286,3063295
1999-05-14,679.524,681.046,667.347,675.722,4699415
1999-05-17,674.956,677.236,666.587,666.587,3305096
1999-05-18,667.347,671.913,656.697,662.021,5506307
1999-05-19,662.021,663.543,639.96,642.23,7297498
1999-05-20,641.472,647.564,633.872,642.998,7963774
1999-05-21,642.998,644.516,633.872,641.472,6911140
1999-05-24,635.388,642.998,633.872,641.472,3812361
1999-05-25,639.96,654.407,635.388,639.202,5847986
1999-05-26,639.202,655.173,639.202,649.084,3437831
1999-05-27,656.697,661.261,645.278,656.697,3134257
1999-05-28,652.893,685.618,652.893,676.48,12834035
1999-05-31,685.618,690.176,681.046,683.324,9216169
1999-06-01,682.566,706.161,680.286,706.161,9820678
1999-06-02,704.643,713.765,701.587,701.587,8747010
1999-06-03,701.587,705.401,683.324,684.852,4411616
1999-06-04,692.462,703.875,690.942,698.553,4378765
1999-06-07,705.401,717.577,703.875,714.523,8641884
1999-06-08,722.894,725.18,714.523,722.134,11999547
1999-06-09,721.376,732.79,719.093,727.458,12380650
1999-06-10,740.402,742.682,734.314,735.834,9421173
1999-06-11,751.049,762.469,747.249,754.095,23811166
1999-06-14,767.788,786.05,765.513,768.554,10467239
1999-06-15,779.964,787.578,766.274,787.578,9188567
1999-06-16,787.578,789.101,775.406,779.204,7845507
1999-06-17,789.101,797.471,785.292,793.661,9941579
1999-06-18,798.989,814.216,795.195,807.363,12211124
1999-06-21,814.216,818.776,808.893,814.98,9454030
1999-06-22,800.511,806.603,765.513,787.578,12303115
1999-06-23,776.168,793.661,776.168,790.625,9327869
1999-06-24,814.216,849.983,811.927,837.035,22525926
1999-06-25,821.818,825.626,814.98,816.498,11810305
1999-06-28,821.818,833.226,811.169,833.226,3598156
1999-06-29,836.281,862.914,834.761,860.628,13998374
1999-06-30,862.914,882.693,861.396,863.67,16162788
1999-07-01,882.693,900.961,875.848,879.658,11170312
1999-07-02,881.179,882.693,859.104,871.278,9494768
1999-07-05,883.457,894.877,879.658,881.179,6894058
1999-07-06,881.179,886.509,847.695,859.87,7311959
1999-07-07,880.417,910.854,875.09,897.151,17127378
1999-07-08,897.151,902.481,888.779,889.547,8781180
1999-07-09,897.915,905.526,875.848,905.526,12024516
1999-07-12,913.9,921.502,902.481,907.808,15249450
1999-07-13,905.526,915.414,895.631,906.282,12339912
1999-07-14,908.568,957.274,903.244,951.18,14340053
1999-07-15,962.588,1012.06,958.794,983.903,19156429
1999-07-16,1004.46,1008.25,952.708,955.746,13357068
1999-07-19,940.531,950.422,921.502,932.925,7432860
1999-07-21,894.877,902.481,885.747,897.151,9764172
1999-07-22,881.179,882.693,856.065,861.396,8628736
1999-07-23,837.035,854.545,830.192,834.761,10849662
1999-07-26,865.192,875.09,856.065,867.486,5925521
1999-07-27,875.848,888.779,868.242,872.81,8888939
1999-07-28,875.848,882.693,866.722,871.278,7240991
1999-07-29,882.693,901.721,868.242,871.278,9731315
1999-07-30,869.754,888.779,863.67,878.892,9372554
1999-08-02,857.579,869.754,854.545,856.829,4649476
1999-08-03,856.065,858.342,829.426,856.065,6871716
1999-08-04,840.853,859.87,830.952,835.521,7255446
1999-08-05,832.476,846.935,825.626,833.996,10034883
1999-08-06,833.226,833.226,807.363,811.927,6862515
1999-08-09,811.927,827.158,808.127,816.498,10515864
1999-08-10,814.216,814.98,802.043,808.893,5945237
1999-08-11,800.511,811.169,796.719,805.077,5016131
1999-08-12,835.521,838.559,821.818,833.226,7359265
1999-08-13,840.083,844.655,829.426,838.559,4010797
1999-08-16,853.781,865.192,848.455,858.342,6715331
1999-08-17,873.57,897.915,867.486,885.747,13108693
1999-08-18,900.961,910.092,881.179,886.509,13606757
1999-08-19,856.065,865.192,844.655,844.655,7085920
1999-08-20,853.781,853.781,826.382,829.426,8891572
1999-08-23,852.251,856.065,829.426,837.035,7113517
1999-08-24,867.486,878.892,852.251,863.67,10666995
1999-08-25,871.278,894.877,871.278,888.019,9643265
1999-08-26,875.848,887.263,875.09,875.09,5242163
1999-08-27,878.892,879.658,870.518,870.518,6229096
1999-08-30,865.192,866.722,852.251,865.956,7777166
1999-08-31,864.43,869.006,840.853,845.403,8481553
1999-09-01,842.369,849.983,830.192,849.983,6070078
1999-09-02,875.09,875.09,853.781,864.43,6800748
1999-09-03,849.213,853.023,834.761,853.023,7114830
1999-09-06,854.545,860.628,846.935,854.545,5116002
1999-09-07,854.545,856.065,837.035,848.455,5088406
1999-09-08,837.035,850.739,837.035,844.655,3878068
1999-09-09,850.739,859.87,843.887,847.695,8820605
1999-09-10,845.403,846.167,837.035,844.655,16438759
1999-09-13,859.87,939.007,852.251,928.355,29539565
1999-09-14,905.526,908.568,890.301,898.685,17345529
1999-09-16,875.09,884.975,871.278,878.892,11600041
1999-09-17,881.179,890.301,877.372,885.747,8890253
1999-09-20,892.589,908.568,891.829,899.435,11195282
1999-09-21,905.526,932.157,905.526,932.157,22532494
1999-09-22,910.092,926.831,897.915,903.244,20638798
1999-09-24,872.81,894.877,870.518,878.892,9800963
1999-09-27,882.693,899.435,875.09,875.09,3966118
1999-09-28,905.526,909.33,886.509,889.547,4532516
1999-09-29,882.693,884.975,856.065,864.43,7640497
1999-09-30,879.658,900.195,870.518,897.915,7877044
1999-10-01,852.251,875.09,852.251,867.486,9849588
1999-10-04,882.693,893.357,876.608,889.547,6855941
1999-10-05,899.435,900.961,883.457,884.213,3061982
1999-10-06,890.301,897.915,881.179,890.301,5046354
1999-10-07,904.002,907.808,895.631,900.195,7852074
1999-10-08,910.854,912.374,899.435,905.526,7854701
1999-10-12,898.685,907.046,885.747,899.435,9774680
1999-10-13,884.213,904.002,875.09,890.301,7827105
1999-10-14,888.019,895.631,882.693,884.213,6376279
1999-10-15,882.693,882.693,853.023,865.192,6798121
1999-10-18,841.603,847.695,818.014,827.158,11375322
1999-10-19,818.776,821.07,800.511,809.649,8718100
1999-10-20,824.864,824.864,808.893,814.216,5334154
1999-10-21,814.216,814.216,781.484,793.661,8011086
1999-10-22,779.964,783.782,760.943,763.987,11601355
1999-10-25,776.168,779.964,760.943,764.755,8869230
1999-10-26,779.964,832.476,779.964,804.319,11358240
1999-10-27,819.538,827.158,802.805,812.684,4947790
1999-10-28,827.904,834.761,818.776,829.426,7838933
1999-10-29,844.655,862.158,838.559,857.579,14199444
1999-11-01,872.81,882.693,845.403,845.403,8343570
1999-11-02,846.167,902.481,844.655,869.006,16060283
1999-11-04,913.134,927.597,899.435,927.597,22164532
1999-11-05,913.134,924.548,897.151,907.046,8704958
1999-11-08,920.746,923.78,907.046,913.134,6641736
1999-11-09,919.224,934.441,914.656,926.831,10400218
1999-11-10,928.355,948.895,910.092,946.621,13993120
1999-11-11,981.615,1021.18,978.571,989.235,32166564
1999-11-12,1004.46,1015.87,992.273,1002.92,18797668
1999-11-15,996.836,1002.92,966.396,989.235,11992973
1999-11-16,974.011,993.035,958.794,981.615,10313488
1999-11-17,989.235,996.836,959.548,967.922,6740301
1999-11-18,983.147,986.183,971.726,974.011,8816664
1999-11-19,996.836,1010.53,993.797,1002.92,18672820
1999-11-22,1048.59,1099.57,1044.02,1096.52,32437282
1999-11-24,1111.74,1174.9,1103.37,1159.68,39000170
1999-11-25,1171.85,1189.36,1130.76,1145.23,17938210
1999-11-26,1145.23,1160.44,1126.2,1136.09,10392337
1999-11-29,1105.65,1124.67,1090.43,1095.76,10065113
1999-11-30,1132.29,1132.29,1065.32,1072.93,9911355
1999-12-01,1065.32,1072.93,1032.6,1043.26,11678890
1999-12-02,1061.52,1069.12,1027.28,1057.71,10986331
1999-12-03,1088.15,1105.65,1065.32,1088.15,7402630
1999-12-06,1126.2,1133.81,1099.57,1101.09,8076793
1999-12-07,1095.76,1114.79,1075.21,1078.26,8645825
1999-12-08,1078.26,1080.54,1055.44,1069.12,7351384
1999-12-09,1050.1,1059.99,1031.08,1048.59,6054309
1999-12-10,1063.8,1069.12,1038.68,1065.32,17923755
1999-12-13,1075.98,1089.67,1066.85,1080.54,7451255
1999-12-14,1080.54,1080.54,1037.17,1048.59,9267416
1999-12-15,1044.77,1059.99,1034.89,1042.5,9337070
1999-12-16,1029.56,1042.5,1013.58,1021.95,6862515
1999-12-17,1042.5,1049.35,1027.28,1037.17,5645609
1999-12-20,1042.5,1050.1,1034.89,1045.54,6197552
1999-12-21,1044.02,1045.54,1031.08,1036.42,4133017
1999-12-22,1056.95,1076.73,1050.86,1065.32,6390734
1999-12-24,1080.54,1088.15,1064.56,1064.56,6677220
1999-12-27,1069.12,1105.65,1064.56,1092.71,7812650
1999-12-28,1107.94,1220.56,1103.37,1206.11,26576148
1999-12-29,1217.52,1235.01,1192.41,1206.11,12722329
1999-12-30,1212.19,1247.96,1198.49,1247.96,7113517
2000-01-04,1263.16,1300.46,1252.51,1285.99,14855205
2000-01-05,1171.85,1217.52,1150.54,1198.49,16893458
2000-01-06,1202.29,1209.91,1130,1138.38,11092777
2000-01-07,1110.98,1129.23,1084.34,1114.03,13891929
2000-01-11,1258.61,1258.61,1213.71,1236.53,23093637
2000-01-12,1190.88,1215.98,1182.5,1198.49,12594861
2000-01-13,1179.47,1194.68,1170.33,1194.68,6604939
2000-01-14,1217.52,1221.32,1176.41,1198.49,12948368
2000-01-17,1212.95,1213.71,1187.08,1196.2,11003420
2000-01-18,1217.52,1220.56,1187.83,1203.82,15365097
2000-01-19,1203.82,1211.43,1164.24,1178.7,13957636
2000-01-20,1194.68,1231.2,1194.68,1206.11,20874031
2000-01-21,1217.52,1228.16,1209.91,1217.52,9699771
2000-01-24,1217.52,1228.93,1206.11,1218.27,10133447
2000-01-25,1202.29,1225.88,1196.2,1203.05,9712919
2000-01-26,1209.14,1214.46,1185.56,1189.36,8944138
2000-01-27,1194.68,1200.77,1187.83,1193.17,6441987
2000-01-28,1209.91,1209.91,1177.18,1179.47,9553901
2000-01-31,1175.67,1193.93,1157.4,1157.4,8321228
2000-02-01,1164.24,1184.03,1156.63,1180.23,9484253
2000-02-02,1194.68,1212.19,1180.23,1206.85,10476440
2000-02-03,1209.14,1225.12,1206.85,1217.52,15082551
2000-02-04,1217.52,1224.36,1201.53,1209.91,10709046
2000-02-07,1217.52,1251,1217.52,1250.23,15262592
2000-02-08,1263.16,1267.73,1233.49,1244.15,15566160
2000-02-09,1247.96,1255.57,1222.08,1236.53,9754971
2000-02-10,1217.52,1226.64,1208.38,1218.27,10138701
2000-02-14,1212.95,1244.15,1203.82,1229.69,11898355
2000-02-15,1228.93,1243.38,1190.88,1196.97,12487096
2000-02-16,1196.97,1199.25,1174.14,1177.95,7354011
2000-02-17,1177.95,1219.03,1163.48,1201.53,13886669
2000-02-18,1224.36,1224.36,1173.38,1174.14,10770813
2000-02-21,1168.8,1174.14,1150.54,1156.63,5922894
2000-02-22,1156.63,1158.92,1132.29,1141.42,14928794
2000-02-23,1127.72,1132.29,1107.94,1123.15,10413359
2000-02-24,1138.38,1138.38,1126.96,1134.57,7990063
2000-02-25,1137.61,1141.42,1120.11,1136.85,11473887
2000-02-28,1140.65,1162.72,1129.23,1149.03,12656622
2000-02-29,1149.03,1149.03,1117.83,1140.65,10547408
2000-03-01,1148.26,1156.63,1138.38,1146.74,12715762
2000-03-02,1063.04,1089.67,1063.04,1079.79,23558850
2000-03-03,1064.56,1076.73,1038.68,1053.9,13183602
2000-03-06,1080.54,1093.47,1065.32,1066.08,11222878
2000-03-07,1069.12,1082.06,1067.61,1080.54,9209595
2000-03-08,1065.32,1093.47,1062.28,1088.15,7435487
2000-03-09,1091.95,1101.85,1073.7,1075.21,6666706
2000-03-10,1065.32,1069.12,1031.08,1037.93,22001580
2000-03-13,992.273,1007.5,897.915,913.134,22790069
2000-03-14,905.526,945.861,894.103,920.746,14689620
2000-03-15,905.526,913.134,890.301,897.915,16306031
2000-03-16,913.134,965.638,911.608,965.638,13383351
2000-03-17,981.615,981.615,959.548,977.815,8812724
2000-03-21,947.383,948.895,926.831,948.895,8817978
2000-03-22,948.895,954.978,923.03,942.051,9335756
2000-03-23,948.895,958.794,935.953,954.222,5712630
2000-03-24,939.007,951.18,911.608,951.18,8376421
2000-03-27,966.396,966.396,932.925,958.794,7740368
2000-03-28,958.794,960.304,928.355,958.794,5472136
2000-03-29,951.18,1000.65,949.66,986.941,9126806
2000-03-30,989.991,1002.92,962.588,970.208,6974221
2000-03-31,951.18,954.978,926.831,927.597,11802424
2000-04-03,964.124,987.709,949.66,977.059,7878357
2000-04-04,985.421,985.421,963.362,966.396,4813748
2000-04-05,973.243,973.243,958.794,971.726,5707376
2000-04-06,1004.46,1021.18,989.991,996.836,11548789
2000-04-07,1012.06,1033.36,1008.25,1009.01,12412187
2000-04-10,1034.12,1072.17,1032.6,1066.08,17708237
2000-04-11,1057.71,1069.12,1046.3,1069.12,8469725
2000-04-12,1057.71,1067.61,1053.14,1061.52,7622095
2000-04-13,1015.87,1034.89,964.124,996.836,17793654
2000-04-14,958.794,976.297,951.18,951.18,17073498
2000-04-17,890.301,911.608,881.179,909.33,12985159
2000-04-18,939.773,945.099,920.746,939.773,7750883
2000-04-19,970.208,983.903,962.588,973.243,11270190
2000-04-20,971.726,1002.17,963.362,971.726,6962393
2000-04-21,977.815,987.709,947.383,947.383,6788920
2000-04-24,966.396,989.235,966.396,987.709,6936110
2000-04-25,972.482,992.273,967.158,985.421,4452354
2000-04-26,1000.65,1015.1,982.379,982.379,6569461
2000-04-27,970.208,977.815,961.836,962.588,6556320
2000-04-28,979.339,993.035,966.396,981.615,10028315
2000-05-01,1027.28,1069.12,1019.67,1056.95,18357424
2000-05-02,1072.93,1089.67,1059.24,1085.87,18793727
2000-05-08,1101.09,1105.65,1084.34,1090.43,13104753
2000-05-09,1068.38,1069.12,1048.59,1051.63,6760010
2000-05-10,1021.18,1053.14,1017.39,1043.26,9647212
2000-05-11,1012.82,1021.95,1004.46,1014.33,6403876
2000-05-12,1023.48,1030.33,1006.73,1017.39,5434032
2000-05-15,1038.68,1052.39,1034.12,1042.5,6620714
2000-05-16,1057.71,1070.65,1050.86,1065.32,6285602
2000-05-17,1095.76,1095.76,1042.5,1055.44,8921796
2000-05-18,1040.21,1044.02,1019.67,1031.84,7076726
2000-05-19,1027.28,1031.08,992.273,996.836,7393435
2000-05-22,966.396,975.533,945.099,966.396,9160970
2000-05-23,951.18,957.274,928.355,939.773,9312100
2000-05-24,940.531,956.504,923.03,948.131,8377734
2000-05-25,978.571,978.571,953.468,961.836,6762643
2000-05-26,961.836,985.421,954.978,977.815,5636408
2000-05-29,992.273,1005.97,983.147,1002.17,4079138
2000-05-30,1011.3,1018.91,998.358,998.358,4319625
2000-05-31,1027.28,1027.28,994.555,1015.1,8241065
2000-06-01,997.602,1012.06,992.273,1012.06,3261731
2000-06-02,1027.28,1042.5,1019.67,1042.5,8518350
2000-06-05,1065.32,1069.12,1053.9,1065.32,7674661
2000-06-06,1034.89,1050.1,1023.48,1042.5,4963558
2000-06-07,1028.03,1028.03,1009.01,1027.28,5282901
2000-06-08,1012.06,1024.23,1009.01,1017.39,4292029
2000-06-09,1002.17,1031.08,1002.17,1021.95,6179157
2000-06-12,1028.03,1037.17,1015.87,1031.08,2117101
2000-06-13,1017.39,1042.5,1017.39,1042.5,5589096
2000-06-14,1050.1,1050.1,1025.75,1027.28,4064683
2000-06-15,1018.14,1042.5,999.124,1002.17,5720518
2000-06-16,1012.06,1043.26,1009.78,1027.28,6010944
2000-06-19,1027.28,1042.5,1027.28,1042.5,5001669
2000-06-20,1057.71,1060.77,1050.1,1057.71,6627281
2000-06-21,1072.93,1107.18,1072.93,1104.89,21970036
2000-06-22,1120.11,1137.61,1110.98,1126.2,30843207
2000-06-23,1110.98,1125.44,1109.46,1117.83,9003272
2000-06-26,1102.61,1121.63,1101.85,1120.88,5455054
2000-06-27,1118.58,1137.61,1105.65,1137.61,9974436
2000-06-28,1133.81,1137.61,1121.63,1136.09,7664146
2000-06-29,1133.81,1152.83,1133.81,1148.26,21343185
2000-06-30,1145.23,1171.85,1142.18,1164.24,13903757
2000-07-03,1164.24,1171.85,1158.92,1168.05,8618228
2000-07-04,1174.9,1178.7,1161.21,1165.01,9025614
2000-07-05,1149.03,1164.24,1130,1163.48,10367367
2000-07-06,1110.22,1114.03,1072.93,1072.93,15493885
2000-07-07,1088.15,1095,1065.32,1065.32,7706204
2000-07-10,1079.79,1087.4,1050.1,1050.1,8294945
2000-07-11,1050.1,1065.32,1041.74,1050.1,6862515
2000-07-12,1065.32,1080.54,1064.56,1069.12,6786293
2000-07-13,1079.02,1088.15,1066.08,1072.93,5943923
2000-07-14,1057.71,1064.56,1044.77,1051.63,6988676
2000-07-17,1044.02,1055.44,1044.02,1050.1,4094906
2000-07-18,1052.39,1052.39,1024.99,1034.89,6536604
2000-07-19,1024.23,1030.33,1012.82,1023.48,9941579
2000-07-21,1033.36,1033.36,1000.65,1003.69,5820389
2000-07-24,996.07,996.07,972.482,986.941,7472284
2000-07-25,958.794,972.482,958.794,969.442,8510463
2000-07-26,984.659,995.324,974.011,989.235,6047742
2000-07-27,974.011,977.059,961.836,967.158,9702405
2000-07-28,953.468,977.815,945.099,964.124,12739418
2000-07-31,944.333,996.836,944.333,996.836,11171626
2000-08-01,989.235,995.324,969.442,991.515,9289758
2000-08-02,974.011,980.857,970.208,974.011,5861127
2000-08-03,955.746,960.304,949.66,951.18,10676196
2000-08-04,942.051,944.333,935.953,942.051,12748612
2000-08-07,939.773,954.222,929.115,938.249,9824619
2000-08-08,953.468,955.746,940.531,950.422,7117464
2000-08-09,945.099,957.274,940.531,947.383,3787391
2000-08-10,962.588,964.124,947.383,953.468,6146300
2000-08-11,951.18,953.468,930.631,941.291,5389347
2000-08-14,928.355,931.399,916.942,923.03,6527403
2000-08-15,938.249,940.531,922.266,928.355,8728614
2000-08-16,943.571,954.222,935.953,946.621,7551133
2000-08-17,949.66,950.422,942.051,947.383,6399935
2000-08-18,946.621,946.621,933.681,938.249,5978087
2000-08-21,953.468,959.548,943.571,958.036,8301512
2000-08-22,953.468,958.036,942.051,958.036,9656406
2000-08-23,961.072,986.183,957.274,982.379,17685895
2000-08-24,980.099,1001.4,977.815,996.07,16625374
2000-08-25,996.07,997.602,985.421,996.836,9605154
2000-08-28,1012.06,1024.23,1001.4,1020.42,14821035
2000-08-29,1020.42,1023.48,1014.33,1021.95,11140089
2000-08-30,1008.25,1008.25,986.183,993.035,8732555
2000-08-31,989.235,990.749,956.504,961.072,11027069
2000-09-01,974.011,974.011,935.953,943.571,12454245
2000-09-04,958.794,977.059,951.95,961.836,9121546
2000-09-05,947.383,951.18,923.78,928.355,12417448
2000-09-06,913.134,925.31,911.608,913.9,11358240
2000-09-07,913.134,919.224,907.046,916.942,13074523
2000-09-08,920.746,935.953,919.224,932.157,12501551
2000-09-11,916.942,932.157,913.9,921.502,15751454
2000-09-12,917.694,923.03,909.33,914.656,8841634
2000-09-13,919.224,958.794,919.224,958.036,10826006
2000-09-14,985.421,1006.73,984.659,1000.65,17400722
2000-09-18,989.235,1008.25,985.421,997.602,13083724
2000-09-19,963.362,971.726,956.504,970.208,11494909
2000-09-20,974.011,996.836,971.726,987.709,8478926
2000-09-21,987.709,1007.5,971.726,986.941,7902013
2000-09-22,961.072,970.208,952.708,958.794,9593326
2000-09-25,974.011,980.857,940.531,943.571,6328967
2000-09-26,947.383,962.588,929.867,931.399,5259245
2000-09-27,916.178,923.78,915.414,918.456,6490612
2000-09-28,927.597,943.571,911.608,917.694,7848134
2000-09-29,948.131,958.794,935.953,954.222,11326697
2000-10-02,928.355,935.207,915.414,935.207,10069053
2000-10-03,924.548,942.051,919.98,935.953,9199081
2000-10-04,945.861,968.682,940.531,962.588,7067525
2000-10-05,970.208,974.767,962.588,962.588,5012184
2000-10-06,961.836,975.533,958.794,970.208,4679706
2000-10-10,962.588,986.941,961.836,977.815,8099136
2000-10-11,977.815,977.815,957.274,969.442,7733801
2000-10-12,951.18,977.059,950.422,966.396,9091322
2000-10-13,951.18,958.794,944.333,957.274,7781106
2000-10-16,987.709,988.467,967.158,967.158,4594283
2000-10-17,970.208,974.011,958.794,974.011,4156673
2000-10-18,943.571,943.571,931.399,939.007,8853462
2000-10-19,939.773,947.383,920.746,931.399,6503754
2000-10-20,952.708,954.978,939.007,950.422,7490680
2000-10-23,939.773,950.422,936.721,938.249,3741399
2000-10-24,935.953,940.531,932.157,934.441,2659849
2000-10-25,932.157,932.157,923.03,923.03,2962104
2000-10-26,913.9,939.773,910.092,935.207,4564059
2000-10-27,929.867,942.809,924.548,928.355,5177769
2000-10-30,913.134,916.942,896.391,900.195,5339408
2000-10-31,909.33,919.224,884.213,890.301,10024375
2000-11-01,901.721,916.178,898.685,909.33,7424972
2000-11-02,903.244,923.03,900.961,918.456,5587783
2000-11-06,935.207,945.099,929.867,944.333,5741540
2000-11-07,946.621,946.621,925.31,932.157,4184270
2000-11-08,928.355,935.953,918.456,931.399,6003057
2000-11-09,913.134,916.942,902.481,909.33,5461628
2000-11-10,907.046,910.854,892.589,901.721,4522008
2000-11-13,886.509,886.509,875.848,884.213,6110822
2000-11-14,890.301,890.301,864.43,872.042,5841418
2000-11-15,911.608,911.608,888.019,891.829,7633923
2000-11-16,907.046,907.046,870.518,877.372,8879745
2000-11-17,862.158,871.278,840.083,846.935,9534192
2000-11-20,846.935,849.213,833.996,843.129,6403876
2000-11-21,827.904,827.904,810.409,821.07,7018899
2000-11-22,836.281,836.281,805.841,814.216,9388322
2000-11-24,829.426,839.317,821.818,827.904,9314727
2000-11-27,843.887,859.104,839.317,844.655,7226536
2000-11-28,837.035,849.213,830.952,832.476,4645535
2000-11-29,814.216,825.626,811.927,815.726,6749495
2000-11-30,800.511,810.409,799.747,804.319,6021459
2000-12-01,808.893,837.035,808.893,827.158,8049197
2000-12-04,842.369,851.491,841.603,843.129,5572014
2000-12-05,852.251,852.251,831.714,833.226,2875367
2000-12-06,859.87,861.396,848.455,851.491,5991229
2000-12-07,837.035,844.655,833.226,838.559,4256545
2000-12-08,823.346,835.521,823.346,834.761,10910109
2000-12-11,841.603,859.87,839.317,854.545,6989989
2000-12-12,863.67,865.192,851.491,853.023,5143599
2000-12-13,863.67,867.486,859.87,863.67,5746801
2000-12-14,853.023,868.242,853.023,859.87,5683720
2000-12-15,850.739,862.914,846.935,852.251,6020139
2000-12-18,837.035,848.455,835.521,838.559,6883544
2000-12-19,834.761,834.761,814.98,821.818,9026928
2000-12-20,818.014,818.014,793.661,794.419,14414962
2000-12-21,766.274,797.471,765.513,797.471,14304576
2000-12-22,790.625,791.377,769.32,776.168,5477397
2000-12-25,797.471,797.471,783.782,792.905,3629693
2000-12-26,790.625,806.603,785.292,798.231,3008102
2000-12-27,796.719,797.471,779.964,797.471,2076363
2000-12-28,786.05,789.101,779.964,783.782,4197411
2000-12-29,768.554,777.69,768.554,774.642,3854412
2001-01-04,787.578,791.377,769.32,774.642,5808561
2001-01-05,789.865,808.127,783.782,808.127,9885072
2001-01-09,797.471,798.989,773.116,781.484,8380368
2001-01-10,782.254,782.254,766.274,772.362,4675759
2001-01-11,776.168,783.782,751.049,756.379,10254348
2001-01-12,759.425,759.425,740.402,748.769,9953407
2001-01-15,760.943,776.168,757.901,763.231,9459284
2001-01-16,768.554,771.604,750.295,768.554,7859962
2001-01-17,776.168,776.168,765.513,773.116,5608812
2001-01-18,794.419,808.127,790.625,802.043,14102193
2001-01-19,825.626,825.626,802.043,803.553,16026112
2001-01-22,803.553,806.603,785.292,802.805,8686563
2001-01-23,792.141,819.538,790.625,818.014,8396136
2001-01-24,818.014,818.014,802.805,814.98,4834777
2001-01-25,816.498,818.776,805.077,809.649,5628521
2001-01-26,794.419,795.951,783.782,795.195,6336855
2001-01-29,806.603,821.818,805.841,818.014,7499881
2001-01-30,827.904,840.853,827.904,834.761,9860103
2001-01-31,824.102,835.521,818.014,833.226,5205366
2001-02-01,814.98,828.678,808.127,828.678,5041094
2001-02-02,821.818,833.226,818.776,821.07,4167181
2001-02-05,799.747,806.603,795.195,806.603,5632468
2001-02-06,776.168,789.101,776.168,786.05,7474911
2001-02-07,755.615,776.168,755.615,771.604,7891499
2001-02-08,771.604,783.782,760.943,777.69,6862515
2001-02-09,777.69,798.989,776.168,788.342,7419718
2001-02-13,798.989,798.989,786.05,790.625,5055555
2001-02-14,776.926,783.016,767.023,772.362,6097681
2001-02-15,782.254,795.951,779.964,789.101,5013497
2001-02-16,786.05,793.661,779.964,782.254,4102794
2001-02-19,772.362,775.406,760.185,767.023,3962178
2001-02-20,763.231,776.168,762.469,776.168,3172368
2001-02-21,766.274,770.078,760.185,762.469,4431331
2001-02-22,753.337,778.448,750.295,774.642,6997870
2001-02-23,760.943,779.964,760.943,776.926,4960931
2001-02-26,770.078,792.905,770.078,784.538,4970132
2001-02-27,785.292,791.377,778.448,786.812,4550918
2001-02-28,771.604,783.782,768.554,779.964,5708690
2001-03-01,765.513,770.078,747.249,748.005,10224124
2001-03-02,745.725,757.143,739.636,741.16,7595812
2001-03-05,743.445,751.809,733.546,741.16,7305385
2001-03-06,763.987,766.274,757.143,763.231,5545731
2001-03-07,775.406,779.964,762.469,770.078,7386861
2001-03-08,766.274,770.078,757.143,763.987,5985975
2001-03-09,751.049,761.701,749.529,757.901,10113732
2001-03-12,752.575,752.575,740.402,743.445,4596910
2001-03-13,728.222,729.752,713.765,715.281,7821851
2001-03-14,722.894,728.222,695.502,697.791,11011301
2001-03-15,685.618,739.636,684.086,739.636,8597199
2001-03-16,732.028,741.92,722.894,722.894,6558947
2001-03-19,722.894,741.92,706.161,713.765,5769137
2001-03-21,726.704,774.642,722.894,774.642,10761612
2001-03-22,751.809,795.195,747.249,782.254,11861558
2001-03-23,797.471,824.102,791.377,818.014,12711821
2001-03-26,836.281,863.67,822.578,863.67,11774828
2001-03-27,818.014,837.035,818.014,837.035,8126732
2001-03-28,837.035,850.739,830.952,845.403,6565514
2001-03-29,830.192,833.996,803.553,815.726,5434032
2001-03-30,818.776,838.559,807.363,816.498,6410443
2001-04-02,821.818,821.818,780.728,795.195,5951804
2001-04-03,810.409,829.426,806.603,810.409,5495792
2001-04-04,781.484,791.377,770.078,780.728,9614355
2001-04-05,811.169,817.252,802.043,802.043,7386861
2001-04-06,832.476,833.996,818.014,827.904,10091396
2001-04-09,818.014,818.014,797.471,801.281,4853172
2001-04-10,798.989,800.511,783.782,791.377,4180323
2001-04-11,798.989,808.127,785.292,802.043,5625894
2001-04-12,832.476,833.226,815.726,821.818,7390808
2001-04-13,823.346,833.226,811.927,818.776,4357736
2001-04-16,814.216,820.302,806.603,814.216,1901583
2001-04-17,807.363,810.409,802.043,807.363,3600783
2001-04-18,821.818,832.476,818.014,828.678,8569603
2001-04-19,844.655,853.023,836.281,846.167,13635667
2001-04-20,854.545,884.213,849.213,867.486,19134093
2001-04-23,863.67,878.892,854.545,859.87,6026713
2001-04-24,855.305,874.33,841.603,874.33,4925454
2001-04-25,859.104,871.278,856.829,860.628,5186970
2001-04-26,875.848,886.509,870.518,884.975,6279028
2001-04-27,891.829,911.608,888.779,911.608,14708015
2001-05-01,972.482,1031.08,960.304,1018.14,44891521
2001-05-02,1033.36,1045.54,1021.95,1034.12,28337115
2001-05-07,990.749,1034.89,990.749,1027.28,16354656
2001-05-08,1023.48,1031.08,1015.87,1023.48,12957563
2001-05-09,993.035,996.07,973.243,986.183,15125923
2001-05-10,965.638,983.903,957.274,957.274,9645892
2001-05-11,954.978,984.659,954.978,964.888,10456731
2001-05-14,970.208,972.482,948.131,954.222,6392048
2001-05-15,958.794,976.297,954.222,970.973,8431614
2001-05-16,983.903,999.124,978.571,980.857,15261278
2001-05-17,1011.3,1021.18,995.324,1009.78,15627927
2001-05-18,1009.78,1018.14,1002.17,1012.06,9363353
2001-05-21,1021.18,1033.36,1019.67,1028.03,14249376
2001-05-22,1043.26,1050.1,1034.89,1034.89,15625300
2001-05-23,1031.08,1043.26,1016.63,1022.71,7597125
2001-05-24,1015.1,1044.02,1008.25,1023.48,13217766
2001-05-25,1018.14,1030.33,1004.46,1007.5,5677146
2001-05-28,1000.65,1018.14,1000.65,1005.97,7803449
2001-05-29,1000.65,1007.5,993.797,1002.92,4164554
2001-05-30,957.274,965.638,945.099,963.362,14956390
2001-05-31,932.925,941.291,916.942,931.399,13485856
2001-06-01,946.621,947.383,932.925,942.809,5012184
2001-06-04,942.809,943.571,929.115,941.291,3422056
2001-06-05,926.07,926.07,913.134,924.548,7327728
2001-06-06,943.571,955.746,933.681,937.485,6670646
2001-06-07,948.131,965.638,944.333,958.794,10032256
2001-06-08,986.183,990.749,977.815,981.615,19274702
2001-06-11,974.011,984.659,963.362,967.922,5390660
2001-06-12,961.836,962.588,947.383,956.504,10192581
2001-06-13,942.051,976.297,939.773,956.504,8708905
2001-06-14,957.274,962.588,936.721,936.721,7576103
2001-06-15,913.9,916.178,892.589,908.568,13418835
2001-06-18,900.961,910.092,891.829,894.103,8701018
2001-06-19,909.33,928.355,903.244,907.046,7267274
2001-06-20,910.854,931.399,907.046,922.266,7841560
2001-06-21,929.867,942.051,925.31,941.291,6221208
2001-06-22,951.18,964.124,950.422,958.794,6932163
2001-06-25,943.571,954.222,942.051,947.383,4444472
2001-06-26,946.621,954.222,939.773,944.333,5833531
2001-06-27,932.925,936.721,915.414,920.746,5840105
2001-06-28,923.03,926.07,892.589,897.151,9906095
2001-06-29,927.597,937.485,920.746,932.157,8888939
2001-07-02,913.134,914.656,891.065,904.766,5943923
2001-07-03,920.746,923.78,910.092,911.608,5456368
2001-07-04,904.002,907.046,890.301,901.721,5455054
2001-07-05,897.915,898.685,881.179,898.685,4816375
2001-07-06,875.09,875.848,847.695,867.486,11547475
2001-07-09,833.226,834.761,814.216,831.714,11137462
2001-07-10,835.521,866.722,828.678,866.722,10631511
2001-07-11,805.841,815.726,792.905,807.363,20566523
2001-07-12,832.476,843.887,823.346,837.805,14024657
2001-07-13,838.559,842.369,810.409,821.818,10021741
2001-07-16,821.818,821.818,808.893,820.302,8231864
2001-07-17,799.747,805.077,787.578,791.377,7007071
2001-07-18,797.471,807.363,789.101,796.719,9452716
2001-07-19,798.989,803.553,790.625,798.989,7907267
2001-07-23,795.195,795.195,764.755,775.406,8371167
2001-07-24,772.362,796.719,769.32,793.661,8549887
2001-07-25,792.905,826.382,792.905,808.127,8962534
2001-07-26,802.805,805.077,793.661,798.989,5088406
2001-07-27,789.101,794.419,768.554,776.926,5081838
2001-07-30,783.016,783.016,758.667,763.231,6043795
2001-07-31,774.642,799.747,773.116,799.747,8683936
2001-08-01,814.98,827.158,801.281,821.07,9898214
2001-08-02,837.035,877.372,833.226,867.486,17412550
2001-08-03,845.403,861.396,842.369,852.251,8066279
2001-08-06,846.167,846.167,830.952,840.853,4653423
2001-08-07,833.226,862.158,830.192,858.342,7310646
2001-08-08,851.491,855.305,833.226,841.603,6328967
2001-08-09,826.382,826.382,808.127,814.98,8204268
2001-08-10,799.747,811.169,791.377,798.989,10137388
2001-08-13,793.661,793.661,776.168,785.292,5234276
2001-08-14,795.951,827.904,795.951,825.626,7878357
2001-08-15,825.626,830.192,812.684,829.426,5477397
2001-08-16,798.989,803.553,786.812,788.342,6974221
2001-08-17,783.782,787.578,772.362,773.116,8101763
2001-08-20,768.554,768.554,761.701,761.701,6143673
2001-08-21,763.231,767.023,745.725,767.023,11597414
2001-08-22,761.701,783.016,760.943,767.023,5581215
2001-08-23,768.554,768.554,753.337,757.901,6466956
2001-08-24,762.469,765.513,737.354,751.809,6376279
2001-08-27,776.168,789.101,771.604,771.604,7721973
2001-08-28,789.865,791.377,770.078,786.05,8535432
2001-08-29,783.782,792.905,773.878,781.484,5840105
2001-08-30,770.078,781.484,763.231,774.642,6075338
2001-08-31,762.469,767.788,732.028,741.16,13728971
2001-09-03,687.898,696.258,665.067,665.067,33384783
2001-09-04,657.455,684.852,646.05,684.852,32446476
2001-09-05,662.021,669.631,632.344,665.067,17357357
2001-09-06,649.85,661.261,642.998,652.139,11852363
2001-09-07,636.912,643.756,631.582,639.202,9105777
2001-09-10,631.582,638.432,622.455,623.971,6566828
2001-09-11,628.548,645.278,623.971,633.872,6271147
2001-09-12,603.432,612.553,595.826,595.826,6260633
2001-09-13,598.862,615.605,595.826,611.039,9779940
2001-09-14,615.605,630.056,615.605,627.029,10405478
2001-09-17,608.761,608.761,590.492,599.618,5384093
2001-09-18,614.847,624.735,609.519,611.039,5955751
2001-09-19,630.818,652.893,629.3,631.582,8770666
2001-09-20,608.761,615.605,600.388,604.948,11760373
2001-09-21,593.536,601.154,593.536,594.298,6763957
2001-09-25,611.795,635.388,610.283,625.493,12530461
2001-09-26,608.761,611.795,595.826,610.283,8436874
2001-09-27,594.298,600.388,589.728,595.062,12032397
2001-09-28,595.062,606.469,592.774,603.432,10423874
2001-10-01,606.469,613.327,591.26,606.469,8177985
2001-10-02,608.761,620.173,597.342,620.173,8488127
2001-10-03,630.056,636.148,608.761,608.761,8632683
2001-10-04,639.202,646.806,632.344,646.806,8773299
2001-10-05,654.407,670.391,646.05,665.831,9255594
2001-10-09,659.739,695.502,657.455,687.898,15575361
2001-10-10,683.324,685.618,666.587,681.808,8248946
2001-10-11,687.138,692.462,669.631,690.942,10015174
2001-10-12,699.313,710.727,690.176,710.727,17867249
2001-10-15,680.286,683.324,666.587,674.197,7334295
2001-10-16,674.197,686.368,672.677,680.286,5317072
2001-10-17,688.658,698.553,672.677,693.224,11690718
2001-10-18,678.004,678.766,652.893,659.739,10253034
2001-10-19,659.739,676.48,655.931,665.067,6227782
2001-10-22,667.347,672.677,656.697,661.261,4498352
2001-10-23,681.046,697.791,675.722,691.702,8079420
2001-10-24,689.412,700.833,687.138,696.258,6658818
2001-10-25,699.313,707.681,694.748,700.071,7424972
2001-10-26,706.161,708.437,681.808,690.176,5972833
2001-10-29,674.956,675.722,659.739,659.739,8430300
2001-10-30,653.649,655.173,626.259,644.516,11123007
2001-10-31,636.912,646.806,627.029,635.388,7852074
2001-11-01,655.173,663.543,642.998,653.649,14610771
2001-11-02,676.48,683.324,665.067,673.435,9653779
2001-11-05,674.197,676.48,668.873,676.48,5317072
2001-11-06,684.852,697.02,682.566,688.658,10747157
2001-11-07,681.046,687.898,676.48,681.046,7405263
2001-11-08,681.046,687.138,673.435,686.368,5190911
2001-11-09,686.368,689.412,669.631,673.435,5854560
2001-11-12,680.286,681.808,671.913,677.236,6677220
2001-11-13,669.631,669.631,646.05,654.407,6886171
2001-11-14,665.831,674.956,665.067,671.151,11321443
2001-11-15,663.543,686.368,663.543,686.368,13358382
2001-11-16,693.984,719.093,693.224,707.681,26187163
2001-11-19,715.281,742.682,711.487,730.512,19068385
2001-11-20,723.666,726.704,703.113,707.681,11618443
2001-11-21,692.462,703.875,690.942,690.942,6848060
2001-11-22,691.702,714.523,691.702,712.999,5851933
2001-11-26,720.614,739.636,715.281,731.268,8816664
2001-11-27,735.07,744.965,719.851,722.894,6795494
2001-11-28,718.335,719.851,692.462,696.258,5612752
2001-11-29,688.658,694.748,676.48,684.852,7926983
2001-11-30,688.658,697.02,681.046,692.462,7917782
2001-12-03,700.071,709.197,684.852,698.553,12619824
2001-12-04,692.462,694.748,671.151,682.566,7262020
2001-12-05,693.984,707.681,690.176,707.681,6261946
2001-12-06,730.512,732.028,715.281,725.94,12249235
2001-12-07,727.458,742.682,722.894,732.028,11096724
2001-12-10,709.955,710.727,693.984,696.258,9300272
2001-12-11,684.852,686.368,678.766,684.852,9578871
2001-12-12,684.852,709.197,683.324,703.875,12330711
2001-12-13,696.258,701.587,676.48,681.046,9662980
2001-12-14,670.391,689.412,669.631,684.086,16346769
2001-12-17,687.138,689.412,673.435,678.004,5444540
2001-12-18,697.791,709.955,686.368,700.071,9249020
2001-12-19,692.462,712.999,689.412,709.955,11028383
2001-12-20,706.915,713.765,700.071,713.765,6724526
2001-12-21,707.681,712.249,693.224,700.071,6892738
2001-12-25,707.681,715.281,697.02,706.161,4473383
2001-12-26,706.161,711.487,696.258,700.833,2440384
2001-12-27,707.681,722.134,702.349,722.134,3875441
2001-12-28,723.666,731.268,719.093,730.512,6026713
2002-01-04,744.205,756.379,737.354,753.337,11007360
2002-01-07,763.987,767.023,757.143,760.185,10624937
2002-01-08,757.143,757.143,735.834,738.88,9301586
2002-01-09,731.268,737.354,724.422,735.07,5762569
2002-01-10,733.546,735.07,719.851,723.666,5799367
2002-01-11,731.268,732.79,722.894,732.028,7712772
2002-01-15,709.955,714.523,700.071,700.071,8574857
2002-01-16,686.368,690.176,678.766,690.176,10427814
2002-01-17,682.566,685.618,672.677,675.722,8524924
2002-01-18,683.324,699.313,675.722,699.313,10296399
2002-01-21,691.702,693.984,673.435,680.286,7242305
2002-01-22,684.852,690.176,665.067,665.067,8836373
2002-01-23,661.261,662.021,649.084,649.084,7432860
2002-01-24,652.139,666.587,651.37,655.931,7141113
2002-01-25,663.543,668.873,654.407,668.109,7386861
2002-01-28,673.435,680.286,665.067,673.435,5896611
2002-01-29,662.021,663.543,649.084,650.608,5369638
2002-01-30,642.998,642.998,619.407,630.056,8422419
2002-01-31,640.716,640.716,627.029,638.432,6746868
2002-02-01,638.432,639.202,610.283,615.605,6937423
2002-02-04,619.407,619.407,589.728,597.342,12874773
2002-02-05,582.125,601.154,576.799,586.684,8952020
2002-02-06,582.125,596.588,579.079,582.125,16499213
2002-02-07,574.519,590.492,566.905,589.728,20859576
2002-02-08,588.974,604.948,583.642,598.862,18002604
2002-02-12,614.087,625.493,614.087,620.173,10475126
2002-02-13,616.367,627.783,612.553,614.847,6763957
2002-02-14,616.367,644.516,616.367,630.818,8116218
2002-02-15,634.634,646.05,630.818,636.148,11196595
2002-02-18,617.123,626.259,614.087,624.735,7068838
2002-02-19,619.407,621.695,611.039,613.327,6992616
2002-02-20,599.618,607.995,595.062,601.154,6919021
2002-02-21,604.192,629.3,601.91,623.971,6984729
2002-02-22,608.761,618.641,601.154,611.795,10703792
2002-02-25,616.367,617.883,612.553,614.847,5185657
2002-02-26,627.783,628.548,616.367,620.173,7645751
2002-02-27,620.173,638.432,620.173,627.029,7298818
2002-02-28,644.516,661.261,634.634,648.324,14736932
2002-03-01,640.716,652.893,630.056,647.564,10567117
2002-03-04,678.004,686.368,674.197,684.852,13635667
2002-03-05,699.313,701.587,683.324,684.852,9860103
2002-03-06,677.236,698.553,675.722,683.324,7662833
2002-03-07,700.071,721.376,696.258,717.577,13180968
2002-03-08,725.18,741.92,719.851,732.028,25271192
2002-03-11,740.402,749.529,732.79,741.92,9921870
2002-03-12,726.704,728.222,703.875,707.681,7978235
2002-03-13,685.618,703.875,684.086,686.368,7536678
2002-03-14,684.852,697.791,681.046,693.224,7452569
2002-03-15,700.833,712.999,695.502,707.681,6176523
2002-03-18,719.093,719.093,690.176,693.224,4364310
2002-03-19,725.18,753.337,725.18,748.005,26351429
2002-03-20,752.575,757.143,726.704,732.028,17136579
2002-03-22,734.314,751.809,726.704,737.354,10366054
2002-03-25,729.752,733.546,706.161,722.134,8061025
2002-03-26,729.752,745.725,713.765,725.18,8636624
2002-03-27,730.512,735.834,719.093,719.093,6532664
2002-03-28,726.704,748.769,722.894,737.354,6427532
2002-03-29,735.834,737.354,706.161,706.161,6477471
2002-04-01,706.161,707.681,687.138,693.224,8026854
2002-04-02,700.833,740.402,700.071,740.402,11490969
2002-04-03,722.134,744.205,718.335,744.205,13643554
2002-04-04,737.354,741.92,722.894,722.894,8852148
2002-04-05,719.093,724.422,703.875,715.281,9258221
2002-04-08,716.045,722.894,709.955,720.614,11485715
2002-04-09,712.249,716.045,697.02,700.071,8952020
2002-04-10,696.258,713.765,694.748,701.587,7280416
2002-04-11,708.437,716.819,706.161,706.915,10051971
2002-04-12,699.313,712.249,697.02,703.875,7205507
2002-04-15,703.875,715.281,700.071,715.281,9927124
2002-04-16,712.249,728.222,711.487,724.422,5949177
2002-04-17,732.028,740.402,725.94,728.984,8919169
2002-04-18,725.18,728.222,705.401,715.281,10967936
2002-04-19,693.224,707.681,687.138,707.681,15587189
2002-04-22,715.281,732.028,713.765,730.512,8622169
2002-04-23,730.512,746.487,724.422,745.725,10765553
2002-04-24,745.725,748.005,732.79,738.12,6966333
2002-04-25,736.6,751.049,732.79,742.682,5189597
2002-04-26,752.575,758.667,738.12,748.769,16053715
2002-04-30,753.337,753.337,722.134,723.666,8130673
2002-05-01,717.577,722.894,703.875,709.955,17384954
2002-05-02,704.643,709.955,703.113,705.401,11887841
2002-05-07,692.462,693.984,676.48,682.566,13341300
2002-05-08,679.524,689.412,678.004,684.852,17888271
2002-05-09,703.875,706.161,683.324,688.658,13527908
2002-05-10,684.852,686.368,676.48,684.852,12335972
2002-05-13,669.631,670.391,658.217,660.501,9935011
2002-05-14,675.722,681.046,662.021,665.067,8221350
2002-05-15,687.898,696.258,684.852,688.658,9431687
2002-05-16,703.875,717.577,699.313,711.487,14817094
2002-05-17,715.281,725.18,712.999,716.045,8745696
2002-05-20,731.268,738.88,726.704,727.458,13292674
2002-05-21,721.376,725.18,717.577,722.894,8193753
2002-05-22,711.487,719.093,711.487,718.335,9301586
2002-05-23,722.894,726.704,715.281,715.281,4715184
2002-05-24,716.045,721.376,712.249,716.045,5406435
2002-05-27,718.335,730.512,716.819,716.819,3913552
2002-05-28,715.281,722.134,711.487,716.045,4431331
2002-05-29,708.437,709.197,702.349,703.113,6134472
2002-05-30,701.587,715.281,693.984,709.197,6272461
2002-05-31,701.587,716.819,700.071,715.281,5729712
2002-06-03,709.197,719.851,707.681,719.851,7594498
2002-06-04,714.523,715.281,690.176,691.702,9662980
2002-06-05,696.258,698.553,674.197,674.197,11464686
2002-06-06,681.808,684.852,669.631,671.151,11476514
2002-06-07,655.931,656.697,646.806,656.697,12657935
2002-06-10,671.913,672.677,654.407,654.407,6791553
2002-06-11,658.217,666.587,656.697,659.739,5882156
2002-06-12,655.931,656.697,646.806,646.806,6754756
2002-06-13,639.202,643.756,628.548,629.3,10337137
2002-06-14,621.695,623.971,611.039,611.039,27130724
2002-06-17,609.519,617.883,604.948,605.71,14464901
2002-06-18,613.327,624.735,610.283,617.123,14229667
2002-06-19,605.71,605.71,576.799,579.841,21464085
2002-06-20,582.883,595.062,575.273,591.26,22210530
2002-06-21,578.317,584.408,570.703,582.883,18278575
2002-06-24,576.033,608.761,574.519,596.588,20646685
2002-06-25,588.974,598.862,582.125,587.45,15525422
2002-06-26,572.993,576.033,560.054,560.054,19190599
2002-06-27,572.231,584.408,568.433,574.519,14786871
2002-06-28,585.168,589.728,580.599,589.728,11581646
2002-07-01,582.125,584.408,569.187,572.993,17689835
2002-07-02,566.905,568.433,552.444,568.433,24438017
2002-07-03,564.621,582.125,561.581,574.519,19967268
2002-07-04,573.753,577.555,567.669,572.231,11539594
2002-07-05,579.841,595.826,578.317,589.728,19469204
2002-07-08,607.239,608.761,582.125,582.125,23558850
2002-07-09,586.684,589.728,576.033,580.599,15949897
2002-07-10,572.993,576.799,563.099,563.099,20582291
2002-07-11,556.258,559.292,553.966,558.534,17022246
2002-07-12,561.581,566.147,555.496,559.292,20976536
2002-07-15,547.878,552.444,540.268,550.168,20826726
2002-07-16,551.68,566.147,547.878,550.168,21820226
2002-07-17,557.77,565.377,554.732,562.347,32769760
2002-07-18,568.433,592.774,566.905,592.774,31442462
2002-07-19,585.168,585.932,566.147,566.147,14919599
2002-07-22,548.646,565.377,544.084,556.258,17501914
2002-07-23,548.646,569.187,544.836,563.099,16629314
2002-07-24,551.68,555.496,537.99,540.268,22324857
2002-07-25,551.68,553.2,536.467,537.23,18662312
2002-07-26,533.419,536.467,518.203,519.729,23336758
2002-07-29,524.295,531.149,509.832,510.594,16957852
2002-07-30,532.659,537.23,528.093,533.419,15196884
2002-07-31,537.23,537.23,516.683,525.059,15488624
2002-08-01,524.295,524.295,510.594,510.594,14275659
2002-08-02,508.31,509.832,496.14,498.42,16204839
2002-08-05,490.807,490.807,477.119,480.913,21930612
2002-08-06,471.785,473.301,461.89,467.218,19813510
2002-08-07,487.001,499.942,484.721,493.852,17495340
2002-08-08,497.656,505.268,494.616,499.942,16913173
2002-08-09,509.832,512.12,496.14,506.032,15443946
2002-08-12,506.794,509.832,499.942,502.226,8329109
2002-08-13,495.372,507.552,493.852,505.268,8626109
2002-08-14,496.14,497.656,484.721,489.289,8942825
2002-08-15,504.504,511.356,498.42,504.504,9241133
2002-08-16,512.12,513.64,506.794,509.062,8404017
2002-08-19,508.31,508.31,492.334,496.894,7208141
2002-08-20,504.504,506.794,490.807,495.372,14169214
2002-08-21,487.001,502.986,487.001,502.226,9116291
2002-08-22,504.504,526.571,497.656,520.481,17692462
2002-08-23,528.093,530.381,521.243,522.003,8995391
2002-08-26,510.594,531.903,510.594,531.903,9686630
2002-08-27,528.093,528.859,515.923,518.203,6198866
2002-08-28,515.923,519.729,497.656,498.42,12815633
2002-08-29,490.807,493.092,475.589,483.967,19527024
2002-08-30,483.967,487.763,477.879,481.677,9354152
2002-09-02,484.721,484.721,477.119,477.879,10778694
2002-09-03,472.549,475.589,462.65,464.186,12150671
2002-09-04,456.562,460.372,450.474,457.328,14044373
2002-09-05,464.942,471.785,461.13,463.416,9379121
2002-09-06,458.098,467.98,453.53,458.854,11212370
2002-09-09,471.785,474.073,464.186,464.186,7644437
2002-09-10,479.397,493.852,476.351,482.437,29180804
2002-09-11,490.057,490.807,479.397,482.437,9837760
2002-09-12,474.823,489.289,471.027,488.529,11526453
2002-09-13,485.479,485.479,471.785,477.119,23215858
2002-09-17,483.195,493.092,478.631,490.057,12246608
2002-09-18,482.437,487.001,477.119,487.001,10154470
2002-09-19,487.001,508.31,482.437,482.437,22953028
2002-09-20,483.195,487.001,477.879,479.397,12794611
2002-09-24,472.549,474.823,464.186,468.738,12263690
2002-09-25,466.456,483.967,462.65,468.738,12904997
2002-09-26,479.397,482.437,466.456,466.456,8262088
2002-09-27,481.677,485.479,474.073,484.721,12203243
2002-09-30,469.499,474.073,461.13,464.186,10494835
2002-10-01,457.328,461.13,456.562,458.098,8246319
2002-10-02,471.027,471.027,452.768,453.53,10352912
2002-10-03,442.861,444.395,433.741,435.261,12891855
2002-10-04,427.655,429.173,421.566,427.655,15902585
2002-10-07,420.042,421.566,402.538,405.59,15642382
2002-10-08,405.59,415.478,404.062,407.102,14125849
2002-10-09,403.3,404.062,390.367,394.167,11760373
2002-10-10,391.885,397.209,380.481,396.455,16437446
2002-10-11,403.3,410.906,395.693,403.3,14617345
2002-10-15,418.522,421.566,410.15,418.522,13201997
2002-10-16,422.328,427.655,417,420.802,10444903
2002-10-17,417,424.601,411.67,416.234,8235805
2002-10-18,426.131,435.261,420.802,430.689,12643480
2002-10-21,423.085,427.655,413.958,414.718,7432860
2002-10-22,410.906,414.718,386.567,386.567,12289973
2002-10-23,381.235,394.929,369.824,389.601,18792414
2002-10-24,395.693,397.209,380.481,385.801,11485715
2002-10-25,378.185,382.753,377.426,378.945,15114095
2002-10-28,382.753,384.271,374.392,382.001,7386861
2002-10-29,380.481,387.327,377.426,384.271,8890253
2002-10-30,374.392,378.185,372.858,373.634,11032330
2002-10-31,377.426,379.717,362.972,364.488,15503079
2002-11-01,365.244,366.01,354.606,364.488,15320412
2002-11-05,378.945,390.367,376.668,382.753,22967483
2002-11-06,386.567,391.121,380.481,382.001,22101451
2002-11-07,370.58,377.426,369.824,374.392,14496438
2002-11-08,365.244,367.54,361.456,361.456,9323928
2002-11-11,357.65,357.65,339.383,340.901,11898355
2002-11-12,329.49,337.859,328.728,331.008,14684366
2002-11-13,332.535,332.535,317.314,318.074,18070939
2002-11-14,317.314,324.158,306.661,307.421,17568935
2002-11-15,315.04,316.554,308.944,315.8,14442558
2002-11-18,315.8,316.554,302.857,305.901,14425476
2002-11-19,306.661,331.775,305.901,327.97,30625062
2002-11-20,324.158,335.573,323.4,329.49,15156146
2002-11-21,340.901,345.473,336.337,344.709,19186659
2002-11-22,352.311,362.972,350.799,357.65,29375300
2002-11-25,365.244,366.01,356.884,364.488,22453645
2002-11-26,364.488,366.778,355.364,362.972,12.8775
2002-11-27,355.364,357.65,347.753,353.837,14117961
2002-11-28,369.062,379.717,366.778,376.668,15712030
2002-11-29,380.481,400.256,380.481,396.455,29962727
2002-12-02,403.3,405.59,396.455,401.774,27828537
2002-12-03,406.342,416.234,401.774,403.3,26888917
2002-12-04,382.753,394.167,382.001,387.327,22809785
2002-12-05,384.271,385.801,372.858,375.91,16616173
2002-12-06,372.098,375.152,366.778,373.634,15807967
2002-12-09,373.634,388.079,371.338,381.235,23644273
2002-12-10,369.824,374.392,366.778,369.824,14658083
2002-12-11,377.426,378.945,365.244,366.01,9337070
2002-12-12,368.3,372.098,366.01,371.338,9698458
2002-12-13,366.778,367.54,357.65,357.65,18898859
2002-12-16,353.837,358.402,352.311,357.65,10049338
2002-12-17,361.456,367.54,348.519,350.031,12217698
2002-12-18,350.799,356.128,345.473,348.519,15459714
2002-12-19,342.427,348.519,336.337,348.519,10201782
2002-12-20,344.709,348.519,337.859,347.753,11291219
2002-12-24,352.311,361.456,348.519,359.162,11845789
2002-12-25,356.884,362.214,356.128,357.65,9405404
2002-12-26,358.402,361.456,355.364,359.162,7731174
2002-12-27,356.128,359.924,354.606,356.128,8239752
2002-12-30,352.311,354.606,344.709,346.225,5030586
2003-01-06,360.694,364.488,358.402,362.214,9460597
2003-01-07,373.634,373.634,360.694,364.488,13747372
2003-01-08,365.244,365.244,353.075,353.075,10283258
2003-01-09,342.427,344.709,337.859,342.427,9735255
2003-01-10,348.519,349.279,339.383,346.225,11950921
2003-01-14,350.031,356.884,346.985,350.031,9042697
2003-01-15,353.837,359.924,349.279,359.924,10246460
2003-01-16,356.128,359.924,354.606,359.162,6374966
2003-01-17,353.837,366.778,353.837,364.488,9168857
2003-01-20,356.884,362.972,351.561,351.561,8118845
2003-01-21,350.031,359.162,349.279,359.162,10429134
2003-01-22,359.924,378.185,355.364,373.634,23432689
2003-01-23,380.481,405.59,379.717,403.3,70692321
2003-01-24,402.538,407.102,396.455,401.774,27034793
2003-01-27,394.167,397.979,391.121,394.167,14057514
2003-01-28,385.801,390.367,381.235,384.271,15834250
2003-01-29,386.567,386.567,368.3,369.824,10535580
2003-01-30,372.858,381.235,371.338,381.235,14276973
2003-01-31,373.634,382.753,369.062,380.481,17392835
2003-02-03,382.753,396.455,379.717,396.455,16972307
2003-02-04,399.506,407.102,396.455,396.455,19187972
2003-02-05,388.841,395.693,387.327,388.079,13765768
2003-02-06,389.601,394.167,385.801,388.079,8409278
2003-02-07,384.271,388.079,380.481,382.753,7472284
2003-02-10,380.481,390.367,380.481,390.367,6489299
2003-02-12,391.885,396.455,390.367,396.455,9844334
2003-02-13,395.693,400.256,385.037,385.801,10869371
2003-02-14,388.841,397.209,388.079,395.693,11163745
2003-02-17,403.3,412.434,402.538,412.434,18745102
2003-02-18,418.522,423.845,401.018,403.3,31174378
2003-02-19,407.87,411.67,402.538,402.538,11726202
2003-02-20,399.506,402.538,396.455,401.018,7277789
2003-02-21,400.256,404.062,389.601,391.121,10027002
2003-02-24,394.167,397.209,391.885,391.885,10931138
2003-02-25,391.121,392.655,386.567,390.367,11812939
2003-02-26,385.037,393.415,385.037,386.567,9118918
2003-02-27,385.801,387.327,373.634,378.945,11648667
2003-02-28,385.037,385.037,372.098,372.858,8217409
2003-03-03,376.668,384.271,373.634,382.001,15324359
2003-03-04,378.185,384.271,376.668,384.271,7204194
2003-03-05,372.858,376.668,369.824,372.858,11680204
2003-03-06,370.58,372.858,367.54,368.3,8945452
2003-03-07,363.732,363.732,348.519,350.799,14782924
2003-03-10,350.031,350.799,337.101,342.427,11061240
2003-03-11,335.573,342.427,329.49,331.008,12526520
2003-03-12,337.859,346.225,335.573,346.225,13598869
2003-03-13,345.473,349.279,331.775,334.057,13965524
2003-03-14,343.189,347.753,337.101,337.101,21565277
2003-03-17,340.901,342.427,327.97,328.728,8737815
2003-03-18,343.951,345.473,337.859,338.621,11226825
2003-03-19,339.383,344.709,334.057,343.189,6742928
2003-03-20,344.709,355.364,340.133,355.364,15043127
2003-03-24,362.972,366.778,360.694,362.972,14115334
2003-03-25,347.753,351.561,345.473,346.985,13010129
2003-03-26,346.985,348.519,340.133,344.709,15253391
2003-03-27,340.133,346.985,336.337,340.901,12404306
2003-03-28,338.621,342.427,330.25,331.775,14417589
2003-03-31,327.206,327.206,313.506,314.266,12877400
2003-04-01,312.748,323.4,309.712,315.04,11968003
2003-04-02,322.644,323.4,312.748,321.124,15956464
2003-04-03,327.206,328.728,315.04,318.838,16486071
2003-04-04,319.598,321.88,315.8,318.838,14959024
2003-04-07,321.88,335.573,320.36,334.815,18260180
2003-04-08,326.446,326.446,321.124,323.4,18931710
2003-04-09,320.36,321.124,311.98,315.04,11032330
2003-04-10,314.266,314.266,305.901,306.661,12014002
2003-04-11,307.421,309.712,302.857,302.857,14316404
2003-04-14,304.377,306.661,292.205,293.721,16428245
2003-04-15,303.625,311.226,302.097,309.712,22147450
2003-04-16,317.314,318.074,308.192,310.464,15036559
2003-04-17,305.901,308.944,302.857,303.625,13094238
2003-04-18,311.226,312.748,308.944,310.464,7013645
2003-04-21,309.712,311.98,305.901,310.464,9791768
2003-04-22,308.192,308.944,301.329,304.377,10818119
2003-04-23,307.421,309.712,302.097,306.661,10854916
2003-04-24,310.464,313.506,308.944,310.464,10003346
2003-04-25,303.625,304.377,295.249,299.045,12895802
2003-04-28,292.205,296.771,278.508,287.629,20473212
2003-04-30,299.045,302.857,294.483,302.857,16792266
2003-05-01,309.712,321.124,305.901,317.314,45091277
2003-05-02,321.124,330.25,321.124,328.728,43593140
2003-05-06,336.337,350.031,335.573,339.383,39871456
2003-05-07,339.383,346.225,331.008,331.775,31634331
2003-05-08,327.206,332.535,324.926,330.25,20947626
2003-05-09,329.49,336.337,328.728,333.293,24834896
2003-05-12,341.665,348.519,339.383,343.951,22197389
2003-05-13,347.753,353.075,343.951,343.951,17466430
2003-05-14,340.133,356.128,340.133,355.364,33817139
2003-05-15,353.075,363.732,347.753,353.075,44936206
2003-05-16,354.606,355.364,339.383,343.189,24497157
2003-05-19,339.383,348.519,339.383,344.709,24227753
2003-05-20,342.427,348.519,340.901,345.473,13818334
2003-05-21,347.753,353.837,344.709,346.225,12814320
2003-05-22,346.225,351.561,345.473,349.279,18252293
2003-05-23,355.364,361.456,355.364,360.694,20513957
2003-05-26,360.694,362.972,355.364,361.456,13555504
2003-05-27,356.128,356.884,345.473,346.225,17601785
2003-05-28,352.311,356.128,344.709,346.225,21106638
2003-05-29,350.031,354.606,347.753,353.075,17834392
2003-05-30,352.311,360.694,351.561,354.606,39443040
2003-06-02,366.01,377.426,362.972,375.152,32747417
2003-06-03,371.338,372.098,361.456,364.488,21169718
2003-06-04,372.098,376.668,363.732,365.244,16988075
2003-06-05,372.858,379.717,370.58,379.717,25180515
2003-06-06,376.668,378.185,369.824,375.152,20454817
2003-06-09,375.152,386.567,369.062,381.235,18408677
2003-06-10,373.634,384.271,372.858,382.753,19764885
2003-06-11,386.567,395.693,385.037,385.037,27192491
2003-06-12,390.367,391.885,369.824,371.338,23248708
2003-06-13,369.824,372.098,365.244,367.54,31760491
2003-06-16,363.732,364.488,353.837,356.128,16710790
2003-06-17,363.732,368.3,356.884,360.694,26838978
2003-06-18,366.01,373.634,364.488,366.778,18137960
2003-06-19,370.58,372.098,364.488,367.54,12752559
2003-06-20,359.924,369.062,359.924,367.54,7304072
2003-06-23,368.3,372.098,366.01,372.098,7804762
2003-06-24,368.3,371.338,359.924,360.694,12267631
2003-06-25,357.65,360.694,355.364,358.402,8882372
2003-06-26,361.456,365.244,355.364,365.244,14438618
2003-06-27,371.338,381.235,366.778,378.185,28627548
2003-06-30,381.235,392.655,378.945,387.327,43484067
2003-07-01,391.885,413.196,391.121,411.67,54854129
2003-07-02,426.893,431.459,420.042,426.893,42010899
2003-07-03,480.157,480.157,432.979,454.28,56917351
2003-07-04,433.741,443.625,432.979,443.625,39302424
2003-07-07,441.351,473.301,440.591,467.218,47831289
2003-07-08,487.001,489.289,475.589,477.119,47040166
2003-07-09,475.589,480.157,457.328,477.879,21165771
2003-07-10,456.562,461.89,448.952,452.768,29441007
2003-07-11,437.541,440.591,427.655,429.935,23878187
2003-07-14,440.591,453.53,431.459,453.53,24786270
2003-07-15,459.612,461.89,442.861,449.716,23791457
2003-07-16,452.006,452.006,435.261,439.827,15910472
2003-07-17,422.328,425.371,413.958,414.718,18639970
2003-07-18,402.538,420.042,401.774,414.718,18947485
2003-07-22,414.718,419.282,404.82,413.958,16496586
2003-07-23,423.085,426.893,417.76,423.085,18243098
2003-07-24,422.328,436.027,420.802,429.935,13564705
2003-07-25,425.371,429.935,415.478,423.085,10979764
2003-07-28,436.027,442.113,433.741,441.351,13622525
2003-07-29,451.25,452.768,442.861,442.861,15645009
2003-07-30,442.861,448.952,421.566,424.601,20630910
2003-07-31,419.282,429.173,393.415,406.342,28952138
2003-08-01,406.342,417.76,398.729,413.958,17204913
2003-08-04,402.538,409.39,399.506,401.018,13463514
2003-08-05,395.693,397.209,385.801,387.327,19068385
2003-08-06,375.91,382.753,373.634,379.717,24067428
2003-08-07,380.481,381.235,369.062,372.858,13651441
2003-08-08,372.858,376.668,368.3,373.634,11810305
2003-08-11,381.235,388.079,377.426,384.271,13763141
2003-08-12,386.567,388.079,379.717,385.037,10140015
2003-08-13,388.841,394.929,387.327,389.601,12656622
2003-08-14,393.415,404.062,388.079,403.3,12346480
2003-08-15,407.102,410.906,398.729,405.59,22369542
2003-08-18,415.478,419.282,411.67,419.282,21193374
2003-08-19,442.113,449.716,436.027,445.155,32663314
2003-08-20,448.952,455.048,439.827,452.768,27386980
2003-08-21,453.53,462.65,447.432,459.612,24139703
2003-08-22,460.372,461.13,452.768,454.28,13547623
2003-08-25,454.28,459.612,450.474,458.098,12592228
2003-08-26,453.53,460.372,452.006,457.328,12979905
2003-08-27,463.416,477.119,462.65,471.785,25474889
2003-08-28,478.631,483.195,473.301,473.301,24746846
2003-08-29,481.677,488.529,479.397,483.967,28376539
2003-09-01,489.289,499.178,484.721,498.42,26092539
2003-09-02,498.42,502.226,492.334,496.14,19180085
2003-09-03,518.967,520.481,500.702,508.31,33374269
2003-09-04,509.832,517.445,506.794,506.794,15545137
2003-09-05,509.062,509.062,496.14,500.702,11119060
2003-09-08,489.289,512.12,488.529,509.062,14982680
2003-09-09,518.203,528.093,515.923,525.813,23290760
2003-09-10,515.155,520.481,511.356,512.874,26024205
2003-09-11,497.656,501.458,490.807,490.807,24443278
2003-09-12,506.032,510.594,499.942,508.31,21461458
2003-09-16,509.832,515.155,505.268,507.552,13067955
2003-09-17,522.771,523.527,516.683,516.683,15058895
2003-09-18,518.967,532.659,513.64,532.659,18649171
2003-09-19,532.659,537.23,525.059,525.059,20395683
2003-09-22,512.874,514.394,495.372,499.178,15614785
2003-09-24,491.571,499.178,479.397,488.529,23020049
2003-09-25,471.785,475.589,462.65,468.738,16037940
2003-09-26,468.738,480.913,468.738,476.351,16822496
2003-09-29,469.499,474.073,467.98,467.98,8351451
2003-09-30,474.823,481.677,471.785,471.785,9710286
2003-10-01,471.027,475.589,464.186,474.073,9815418
2003-10-02,489.289,490.057,478.631,486.243,10546094
2003-10-03,487.001,495.372,486.243,490.057,9108404
2003-10-06,505.268,506.794,492.334,492.334,9616982
2003-10-07,494.616,498.42,489.289,496.894,5109435
2003-10-08,481.677,488.529,477.119,478.631,8336996
2003-10-09,480.913,480.913,463.416,468.738,9766799
2003-10-10,470.263,482.437,470.263,479.397,10624937
2003-10-14,499.942,501.458,494.616,497.656,11711747
2003-10-15,502.986,508.31,495.372,496.894,12845863
2003-10-16,503.748,508.31,496.14,508.31,7932237
2003-10-17,509.832,512.874,502.986,503.748,7840246
2003-10-20,495.372,518.967,495.372,515.155,9589385
2003-10-21,522.003,525.059,505.268,512.874,11740657
2003-10-22,519.729,519.729,496.14,496.14,9114978
2003-10-23,473.301,482.437,468.738,468.738,14098252
2003-10-24,473.301,479.397,464.942,469.499,10045397
2003-10-27,477.119,479.397,471.785,473.301,5963632
2003-10-28,487.001,489.289,481.677,487.763,7058324
2003-10-29,496.894,531.149,493.852,525.059,28727419
2003-10-30,502.226,509.832,496.894,498.42,23013475
2003-10-31,502.226,507.552,491.571,491.571,9021674
2003-11-04,517.445,519.729,514.394,518.203,20366767
2003-11-05,518.203,528.859,515.155,526.571,28774731
2003-11-06,526.571,529.625,515.155,515.155,14714589
2003-11-07,522.003,528.093,515.923,528.093,13459573
2003-11-10,528.093,528.093,515.923,518.967,13177028
2003-11-11,509.062,509.832,484.721,499.178,13329472
2003-11-12,503.748,504.504,481.677,487.001,14524034
2003-11-13,494.616,497.656,483.195,487.001,13901130
2003-11-14,494.616,498.42,479.397,480.913,17124751
2003-11-17,477.119,477.119,460.372,464.942,14890689
2003-11-18,471.785,472.549,458.854,470.263,9450083
2003-11-19,458.854,467.218,457.328,462.65,12441104
2003-11-20,477.879,478.631,467.98,472.549,11577699
2003-11-21,464.942,482.437,461.13,472.549,10023055
2003-11-25,495.372,501.458,493.092,498.42,15397947
2003-11-26,497.656,508.31,495.372,506.794,10327943
2003-11-27,507.552,507.552,499.178,507.552,7552447
2003-11-28,499.942,501.458,488.529,490.807,9832506
2003-12-01,479.397,508.31,478.631,502.226,12228206
2003-12-02,502.986,514.394,500.702,507.552,15188997
2003-12-03,504.504,511.356,498.42,506.794,12197983
2003-12-04,506.794,517.445,506.032,516.683,10613115
2003-12-05,516.683,519.729,512.12,515.155,11777455
2003-12-08,498.42,499.178,476.351,483.195,21987118
2003-12-09,483.195,483.195,471.785,480.913,15568793
2003-12-10,466.456,467.218,460.372,464.186,18155048
2003-12-11,464.942,468.738,456.562,466.456,25175261
2003-12-12,472.549,476.351,467.98,471.785,20805697
2003-12-15,487.001,488.529,482.437,488.529,16214040
2003-12-16,468.738,483.967,466.456,482.437,12049486
2003-12-17,483.967,486.243,474.073,478.631,10055912
2003-12-18,472.549,477.879,463.416,472.549,10745844
2003-12-19,478.631,483.195,475.589,482.437,8799582
2003-12-22,480.913,485.479,479.397,483.195,5364377
2003-12-24,486.243,487.001,477.879,482.437,4876828
2003-12-25,480.157,481.677,478.631,480.157,2160472
2003-12-26,480.913,483.195,472.549,479.397,5685034
2003-12-29,484.721,487.001,477.119,485.479,5369638
2003-12-30,490.807,492.334,486.243,491.571,5353863
2004-01-05,499.942,506.794,499.178,502.986,9323928
2004-01-06,513.64,513.64,497.656,498.42,15407148
2004-01-07,506.032,514.394,504.504,513.64,21302447
2004-01-08,512.12,517.445,506.794,517.445,16039254
2004-01-09,525.059,540.268,521.243,540.268,32083768
2004-01-13,534.941,534.941,522.771,532.659,14736932
2004-01-14,525.059,546.354,522.771,545.592,24583894
2004-01-15,541.028,542.558,525.813,530.381,18542719
2004-01-16,533.419,538.744,528.859,535.707,10004659
2004-01-19,538.744,547.878,537.23,544.084,14497751
2004-01-20,547.878,558.534,544.836,550.168,20767586
2004-01-21,547.878,555.496,542.558,549.406,14868347
2004-01-22,553.966,557.77,542.558,544.084,16252151
2004-01-23,539.506,550.926,537.99,544.836,16118109
2004-01-26,540.268,543.318,531.149,534.941,14881488
2004-01-27,540.268,543.318,529.625,529.625,8394823
2004-01-28,527.325,533.419,525.059,528.859,8363279
2004-01-29,522.003,528.093,518.967,524.295,12029770
2004-01-30,517.445,520.481,512.12,512.12,11174259
2004-02-02,518.203,524.295,513.64,515.155,14131103
2004-02-03,515.155,519.729,502.986,514.394,12102052
2004-02-04,506.794,508.31,495.372,503.748,16295516
2004-02-05,496.14,504.504,496.14,502.986,11766940
2004-02-06,510.594,512.12,502.986,510.594,7482799
2004-02-09,518.203,521.243,507.552,511.356,7842873
2004-02-10,512.874,517.445,509.062,512.874,12163819
2004-02-12,521.243,521.243,509.832,509.832,7326414
2004-02-13,502.986,515.923,502.986,512.874,11577699
2004-02-16,512.874,521.243,512.874,518.203,6413077
2004-02-17,521.243,537.99,519.729,536.467,15391380
2004-02-18,540.268,544.084,534.183,534.183,16285002
2004-02-19,544.084,547.122,541.028,542.558,12877400
2004-02-20,541.028,541.794,531.149,536.467,7306699
2004-02-23,544.084,547.878,541.028,544.084,9745770
2004-02-24,541.794,542.558,520.481,523.527,11375322
2004-02-25,522.003,537.99,519.729,527.325,13902443
2004-02-26,531.149,532.659,525.059,528.093,4882082
2004-02-27,529.625,547.878,529.625,542.558,19278649
2004-03-01,553.966,563.099,552.444,563.099,27007190
2004-03-02,568.433,582.883,566.147,580.599,29330615
2004-03-03,586.684,593.536,576.799,578.317,23868992
2004-03-04,575.273,578.317,572.993,575.273,9618295
2004-03-05,579.841,582.125,572.231,582.125,8574857
2004-03-08,592.774,599.618,591.26,599.618,15901271
2004-03-09,587.45,590.492,582.125,589.728,11200542
2004-03-10,584.408,585.932,569.949,570.703,14169214
2004-03-11,564.621,579.841,558.534,570.703,12000860
2004-03-12,555.496,576.033,555.496,572.993,21841248
2004-03-15,580.599,585.932,573.753,576.799,8610341
2004-03-16,567.669,569.187,563.857,565.377,7259387
2004-03-17,568.433,584.408,566.905,584.408,11935153
2004-03-18,591.26,601.154,578.317,583.642,13898496
2004-03-19,576.033,586.684,574.519,576.033,5688974
2004-03-22,571.467,583.642,571.467,583.642,5084465
2004-03-23,568.433,586.684,568.433,585.168,12353054
2004-03-24,578.317,588.974,573.753,584.408,14668591
2004-03-25,588.212,604.948,587.45,604.948,16846146
2004-03-26,616.367,631.582,616.367,630.818,30283383
2004-03-29,624.735,634.634,620.937,627.029,16550465
2004-03-30,634.634,635.388,613.327,619.407,13477969
2004-03-31,615.605,618.641,602.672,614.087,12781469
2004-04-01,614.847,620.173,605.71,610.283,15457087
2004-04-02,614.087,618.641,608.761,613.327,12487096
2004-04-05,630.818,636.148,629.3,636.148,14760588
2004-04-06,644.516,646.806,629.3,639.202,18734587
2004-04-07,631.582,635.388,627.783,629.3,10241206
2004-04-08,629.3,631.582,621.695,631.582,10321369
2004-04-09,623.213,624.735,611.795,613.327,9931064
2004-04-12,620.173,630.056,617.123,623.213,6461696
2004-04-13,630.056,630.818,620.173,620.173,8750957
2004-04-14,614.087,623.971,614.087,615.605,7915155
2004-04-15,615.605,620.173,601.154,607.239,16567547
2004-04-16,607.239,611.795,597.342,598.862,12402993
2004-04-19,608.761,613.327,585.932,598.108,27644556
2004-04-20,604.192,619.407,592.774,617.123,34780416
2004-04-21,611.039,614.847,604.948,611.795,18204981
2004-04-22,616.367,616.367,599.618,601.91,20461391
2004-04-23,607.995,619.407,604.192,615.605,23571992
2004-04-26,622.455,624.735,616.367,618.641,15760655
2004-04-27,616.367,616.367,600.388,607.239,12567258
2004-04-28,607.239,614.087,588.212,603.432,38691341
2004-04-30,585.932,595.826,582.125,589.728,25084584
2004-05-06,597.342,597.342,576.799,579.841,12527834
2004-05-07,579.841,592.774,576.033,580.599,16626687
2004-05-10,574.519,576.799,536.467,536.467,22495696
2004-05-11,551.68,560.819,546.354,551.68,19040789
2004-05-12,558.534,561.581,541.794,547.878,26327773
2004-05-13,548.646,550.168,537.99,538.744,15756715
2004-05-14,546.354,549.406,536.467,541.794,15380865
2004-05-17,536.467,539.506,518.967,522.003,14530608
2004-05-18,521.243,525.059,518.967,525.059,21303760
2004-05-19,528.859,546.354,522.003,546.354,18039402
2004-05-20,544.084,544.836,526.571,531.149,16449274
2004-05-21,540.268,557.77,538.744,557.77,16549152
2004-05-24,557.014,559.292,551.68,555.496,11673636
2004-05-25,554.732,561.581,548.646,557.014,14308516
2004-05-26,564.621,569.187,562.347,569.187,11431829
2004-05-27,566.147,567.669,563.099,565.377,10172872
2004-05-28,577.555,579.079,572.231,578.317,15638441
2004-05-31,577.555,577.555,564.621,576.799,7944065
2004-06-01,571.467,581.363,571.467,576.033,5950491
2004-06-02,570.703,572.993,564.621,570.703,9430374
2004-06-03,578.317,580.599,558.534,565.377,12740731
2004-06-04,566.147,566.905,558.534,565.377,7652325
2004-06-07,569.187,578.317,566.905,574.519,12443731
2004-06-08,582.125,583.642,576.799,582.883,10054598
2004-06-09,582.125,582.125,576.033,578.317,5193538
2004-06-10,576.799,582.883,565.377,567.669,10125560
2004-06-11,565.377,569.949,553.2,556.258,25915132
2004-06-14,557.014,560.819,548.646,552.444,9793082
2004-06-15,553.2,557.77,547.878,557.014,8953333
2004-06-16,564.621,566.147,560.054,565.377,7502508
2004-06-17,558.534,561.581,550.168,553.966,9539446
2004-06-18,553.966,553.966,535.707,542.558,12316256
2004-06-21,556.258,558.534,544.836,545.592,11827394
2004-06-22,545.592,552.444,541.794,551.68,5491852
2004-06-23,559.292,563.857,555.496,560.054,10736643
2004-06-24,570.703,575.273,569.187,572.993,8850828
2004-06-25,565.377,578.317,564.621,578.317,8381681
2004-06-28,575.273,579.841,575.273,579.079,8085994
2004-06-29,572.993,576.799,566.905,569.949,8991444
2004-06-30,570.703,571.467,565.377,571.467,10105851
2004-07-01,572.231,576.033,569.949,573.753,8431614
2004-07-02,560.054,567.669,558.534,565.377,10480380
2004-07-05,560.819,560.819,550.926,555.496,9187253
2004-07-06,563.099,568.433,561.581,564.621,10145275
2004-07-07,549.406,554.732,543.318,546.354,11802424
2004-07-08,550.168,550.168,541.028,542.558,8987504
2004-07-09,544.836,552.444,544.084,552.444,7938804
2004-07-12,552.444,559.292,550.926,553.2,6276401
2004-07-13,548.646,551.68,541.028,544.084,9726061
2004-07-14,546.354,551.68,534.941,534.941,9630123
2004-07-15,535.707,537.99,525.059,531.903,17738461
2004-07-16,525.059,534.941,523.527,532.659,10159730
2004-07-20,522.771,525.813,518.967,522.003,8110964
2004-07-21,529.625,543.318,528.859,536.467,10359480
2004-07-22,528.859,530.381,522.003,527.325,13533162
2004-07-23,528.093,529.625,519.729,521.243,9247706
2004-07-26,515.923,521.243,510.594,512.12,13702688
2004-07-27,509.832,511.356,501.458,502.226,11665749
2004-07-28,514.394,518.203,508.31,515.923,16229809
2004-07-29,511.356,513.64,502.986,505.268,9305526
2004-07-30,522.771,522.771,517.445,517.445,18823951
2004-08-02,518.203,520.481,514.394,518.967,8584058
2004-08-03,518.967,518.967,509.832,515.155,7961147
2004-08-04,507.552,514.394,502.226,512.12,13555504
2004-08-05,510.594,525.813,509.062,520.481,20437735
2004-08-06,510.594,515.155,506.794,510.594,11571131
2004-08-09,495.372,499.178,493.092,498.42,20227471
2004-08-10,493.852,500.702,493.852,498.42,13575219
2004-08-11,505.268,506.794,502.986,506.032,10493522
2004-08-12,498.42,503.748,496.14,499.178,8250266
2004-08-13,498.42,499.178,487.001,487.001,12045539
2004-08-16,487.763,490.807,477.119,482.437,10242520
2004-08-17,490.057,490.057,483.195,483.967,6116076
2004-08-18,490.057,494.616,486.243,494.616,9668234
2004-08-19,498.42,509.062,497.656,508.31,12136216
2004-08-20,500.702,512.12,499.942,507.552,11747231
2004-08-23,514.394,515.155,510.594,511.356,5005616
2004-08-24,518.967,519.729,512.874,517.445,7244932
2004-08-25,509.832,523.527,508.31,519.729,7079353
2004-08-26,524.295,527.325,518.967,521.243,6252745
2004-08-27,525.813,526.571,522.771,526.571,5167255
2004-08-30,528.093,531.903,525.813,528.093,5043727
2004-08-31,521.243,526.571,518.967,523.527,7248879
2004-09-01,520.481,522.771,516.683,519.729,7514336
2004-09-02,525.813,525.813,514.394,515.923,13629099
2004-09-03,518.203,520.481,512.12,512.12,9133374
2004-09-06,517.445,522.003,513.64,518.967,7292244
2004-09-07,518.203,523.527,515.923,522.771,5338094
2004-09-08,528.859,528.859,517.445,518.203,7250192
2004-09-09,518.203,528.093,516.683,518.967,9911355
2004-09-10,525.059,525.059,515.155,522.771,24674564
2004-09-13,527.325,541.794,525.813,539.506,22500957
2004-09-14,539.506,542.558,534.941,536.467,12743358
2004-09-15,530.381,533.419,522.003,524.295,13362322
2004-09-16,522.003,529.625,522.003,522.771,14633113
2004-09-17,522.003,522.771,516.683,516.683,12167759
2004-09-21,521.243,528.093,520.481,522.003,11381896
2004-09-22,518.967,519.729,510.594,515.155,10016487
2004-09-24,503.748,509.062,499.942,500.702,13042986
2004-09-27,504.504,504.504,496.14,499.942,6486665
2004-09-28,495.372,497.656,490.807,492.334,9691890
2004-09-29,494.616,494.616,488.529,488.529,6723212
2004-09-30,503.748,506.794,499.178,506.794,11241280
2004-10-01,503.748,505.268,499.942,505.268,9107091
2004-10-04,518.967,523.527,515.155,523.527,12328084
2004-10-05,524.295,525.059,520.481,521.243,10843088
2004-10-06,517.445,523.527,515.155,522.771,6646997
2004-10-07,525.059,528.093,523.527,525.059,9496081
2004-10-08,521.243,523.527,518.203,523.527,7593185
2004-10-12,523.527,524.295,517.445,518.967,6159441
2004-10-13,518.967,520.481,509.832,512.874,8149075
2004-10-14,513.64,513.64,506.032,506.794,7344810
2004-10-15,502.986,506.032,501.458,504.504,7710145
2004-10-18,500.702,501.458,496.14,497.656,6578656
2004-10-19,505.268,510.594,502.986,508.31,13414888
2004-10-20,505.268,505.268,496.14,500.702,9874558
2004-10-21,494.616,500.702,494.616,497.656,10891714
2004-10-22,505.268,509.832,501.458,504.504,10376562
2004-10-25,500.702,512.12,499.178,509.062,28680114
2004-10-26,508.31,509.062,500.702,503.748,12175640
2004-10-27,504.504,506.794,501.458,502.226,5657437
2004-10-28,509.832,512.874,507.552,509.062,9716860
2004-10-29,509.062,512.874,501.458,507.552,9313414
2004-11-01,508.31,509.062,501.458,507.552,6648310
2004-11-02,508.31,508.31,499.942,505.268,11719628
2004-11-04,512.874,512.874,507.552,509.062,12742045
2004-11-05,509.832,512.874,506.794,509.832,8681309
2004-11-08,512.874,512.874,505.268,508.31,6890111
2004-11-09,508.31,508.31,503.748,506.032,5844045
2004-11-10,500.702,501.458,493.092,493.092,13104753
2004-11-11,496.14,496.894,489.289,489.289,17087953
2004-11-12,495.372,499.178,491.571,499.178,9733942
2004-11-15,496.894,500.702,494.616,499.942,10894341
2004-11-16,500.702,504.504,496.894,498.42,7398689
2004-11-17,495.372,497.656,493.092,496.14,6832291
2004-11-18,499.178,500.702,493.092,493.092,5727085
2004-11-19,499.178,499.942,494.616,497.656,8593259
2004-11-22,487.001,490.057,484.721,490.057,9837760
2004-11-24,483.195,490.057,483.195,489.289,7978235
2004-11-25,490.057,492.334,487.001,492.334,7146374
2004-11-26,494.616,496.894,492.334,493.092,7012332
2004-11-29,497.656,505.268,496.14,502.986,9555215
2004-11-30,501.458,507.552,498.42,507.552,9975749
2004-12-01,492.334,502.226,492.334,501.458,11107238
2004-12-02,506.032,506.794,502.226,503.748,10352912
2004-12-03,511.356,516.683,508.31,509.832,15337500
2004-12-06,510.594,515.155,507.552,509.832,8560402
2004-12-07,505.268,509.062,504.504,505.268,7281729
2004-12-08,503.748,512.12,502.986,510.594,7258073
2004-12-09,505.268,509.832,502.986,504.504,10774754
2004-12-10,501.458,506.794,498.42,498.42,17147093
2004-12-13,504.504,508.31,501.458,505.268,8146448
2004-12-14,509.832,512.12,506.032,512.12,7840246
2004-12-15,512.874,520.481,510.594,517.445,13154685
2004-12-16,513.64,526.571,513.64,525.059,18835779
2004-12-17,522.003,530.381,521.243,530.381,19118324
2004-12-20,525.059,531.903,525.059,528.859,10602601
2004-12-21,525.813,532.659,525.813,527.325,7639183
2004-12-22,531.903,534.941,525.059,528.859,9511850
2004-12-24,532.659,534.941,530.381,531.903,7639183
2004-12-27,532.659,533.419,528.093,529.625,3582388
2004-12-28,528.093,532.659,527.325,531.903,2512666
2004-12-29,533.419,535.707,532.659,532.659,3955604
2004-12-30,536.467,541.794,535.707,540.268,8166157
2005-01-04,537.23,545.592,534.941,544.836,11142716
2005-01-05,540.268,547.878,537.99,544.084,19341730
2005-01-06,541.028,545.592,539.506,540.268,12577773
2005-01-07,542.558,542.558,530.381,530.381,9768112
2005-01-11,540.268,543.318,536.467,542.558,8716786
2005-01-12,539.506,543.318,537.23,538.744,8530178
2005-01-13,535.707,537.23,532.659,533.419,6947938
2005-01-14,536.467,541.794,532.659,534.941,10008600
2005-01-17,535.707,541.794,535.707,537.23,4812434
2005-01-18,537.23,537.99,531.149,531.903,8729928
2005-01-19,534.941,536.467,530.381,531.903,8929683
2005-01-20,526.571,528.859,524.295,526.571,6639109
2005-01-21,518.967,525.813,518.967,525.059,7470971
2005-01-24,527.325,528.093,522.771,525.813,5188284
2005-01-25,518.203,528.093,515.923,528.093,9870617
2005-01-26,528.093,529.625,525.813,527.325,6532664
2005-01-27,523.527,525.813,519.729,523.527,8938878
2005-01-28,525.813,533.419,519.729,522.771,13534481
2005-01-31,524.295,528.859,520.481,523.527,6403876
2005-02-01,528.859,528.859,522.771,525.813,7556387
2005-02-02,528.859,529.625,509.832,516.683,18901486
2005-02-03,517.445,518.203,506.794,510.594,16546518
2005-02-04,509.062,509.062,498.42,502.986,19596672
2005-02-07,509.062,512.874,502.986,506.032,16002463
2005-02-08,512.874,512.874,507.552,509.062,10258288
2005-02-09,512.874,512.874,505.268,506.032,15225794
2005-02-10,506.794,507.552,499.942,502.226,17543965
2005-02-14,509.832,509.832,505.268,506.032,13079783
2005-02-15,507.552,509.832,505.268,508.31,13563391
2005-02-16,509.062,517.445,508.31,515.923,27967839
2005-02-17,512.874,515.155,509.062,509.832,16012971
2005-02-18,508.31,508.31,503.748,505.268,20056625
2005-02-21,506.794,507.552,500.702,501.458,13451686
2005-02-22,503.748,508.31,502.226,503.748,10623623
2005-02-23,500.702,506.032,499.178,506.032,14083797
2005-02-24,499.178,502.226,497.656,499.942,18446788
2005-02-25,502.986,506.794,500.702,502.226,13512139
2005-02-28,509.832,510.594,504.504,504.504,11891788
2005-03-01,505.268,509.832,505.268,508.31,14370283
2005-03-02,510.594,521.243,509.832,521.243,25724577
2005-03-03,518.203,518.967,514.394,517.445,14099566
2005-03-04,515.923,516.683,510.594,510.594,12965450
2005-03-07,517.445,517.445,513.64,515.155,8627423
2005-03-08,518.967,518.967,514.394,515.923,8336996
2005-03-09,512.874,519.729,511.356,519.729,12759127
2005-03-10,512.12,515.923,510.594,511.356,10887773
2005-03-11,515.155,516.683,512.12,512.12,15613472
2005-03-14,512.12,512.874,508.31,508.31,7936177
2005-03-15,515.923,518.203,512.12,514.394,16174616
2005-03-16,514.394,519.729,513.64,519.729,18639970
2005-03-17,512.12,515.155,512.12,512.874,12351740
2005-03-18,512.874,518.967,512.874,515.923,8587998
2005-03-22,512.12,512.874,509.062,509.832,12869519
2005-03-23,512.874,513.64,509.062,511.356,12002174
2005-03-24,509.062,510.594,505.268,506.794,14814467
2005-03-25,510.594,511.356,509.062,510.594,6348683
2005-03-28,507.552,515.155,507.552,514.394,8283117
2005-03-29,512.874,513.64,499.178,502.226,17702977
2005-03-30,498.42,502.226,498.42,502.226,8447389
2005-03-31,509.832,509.832,504.504,506.794,6678534
2005-04-01,499.942,504.504,496.894,502.986,13625152
2005-04-04,505.268,509.062,504.504,507.552,13203311
2005-04-05,506.794,515.155,506.032,511.356,14631800
2005-04-06,513.64,517.445,512.12,517.445,12321517
2005-04-07,518.203,518.967,514.394,517.445,8840320
2005-04-08,518.967,518.967,513.64,518.203,9996772
2005-04-11,516.683,516.683,511.356,512.12,6953192
2005-04-12,510.594,511.356,504.504,504.504,10063793
2005-04-13,504.504,506.032,500.702,504.504,9820678
2005-04-14,502.986,502.986,499.178,502.986,10158417
2005-04-15,499.178,499.178,495.372,496.14,10308227
2005-04-18,474.823,486.243,473.301,480.913,16588576
2005-04-19,483.195,484.721,477.879,480.913,17341582
2005-04-20,489.289,489.289,480.157,483.967,11107238
2005-04-21,471.785,474.823,466.456,473.301,20712393
2005-04-22,481.677,481.677,472.549,472.549,11753799
2005-04-25,475.589,477.119,473.301,474.073,12205870
2005-04-26,474.823,474.823,469.499,471.027,9772053
2005-04-27,470.263,470.263,464.186,467.98,10967936
2005-04-28,460.372,471.785,459.612,471.785,20704505
2005-05-02,464.186,471.027,461.89,469.499,13083724
2005-05-06,477.119,478.631,473.301,476.351,12554117
2005-05-09,480.157,480.913,476.351,478.631,9984944
2005-05-10,479.397,483.195,474.823,478.631,13824908
2005-05-11,476.351,481.677,474.823,480.913,7764024
2005-05-12,478.631,480.157,477.119,478.631,8534119
2005-05-13,479.397,483.195,477.879,479.397,15183743
2005-05-16,479.397,480.157,474.823,474.823,8071539
2005-05-17,477.119,481.677,472.549,473.301,8003205
2005-05-18,473.301,474.823,463.416,466.456,13526594
2005-05-19,474.073,480.157,471.027,477.879,11601355
2005-05-20,483.195,484.721,477.119,477.119,12384591
2005-05-23,479.397,489.289,479.397,489.289,14802639
2005-05-24,492.334,493.092,481.677,483.967,11149290
2005-05-25,486.243,488.529,476.351,476.351,10435702
2005-05-26,473.301,483.195,472.549,479.397,8853462
2005-05-27,487.763,493.852,486.243,492.334,14188929
2005-05-30,493.092,497.656,492.334,493.092,12380650
2005-05-31,495.372,497.656,492.334,496.14,10440956
2005-06-01,491.571,496.14,490.057,494.616,14619972
2005-06-02,498.42,505.268,496.14,496.14,22406339
2005-06-03,498.42,499.942,489.289,491.571,11695979
2005-06-06,491.571,494.616,490.057,491.571,6024086
2005-06-07,488.529,490.807,483.195,486.243,11007360
2005-06-08,490.807,493.852,488.529,490.057,7510395
2005-06-09,490.057,492.334,484.721,487.001,6307945
2005-06-10,488.529,493.092,488.529,490.057,12540975
2005-06-13,493.852,498.42,493.092,493.852,9041383
2005-06-14,495.372,496.14,492.334,493.852,5218507
2005-06-15,496.14,501.458,496.14,499.942,9003272
2005-06-16,500.702,500.702,496.14,499.178,9794395
2005-06-17,499.942,505.268,499.942,504.504,9314727
2005-06-20,506.794,506.794,502.226,502.226,6941364
2005-06-21,499.178,501.458,499.178,501.458,7430233
2005-06-22,502.986,506.032,500.702,505.268,7937491
2005-06-23,503.748,505.268,502.986,505.268,7250192
2005-06-24,502.986,505.268,501.458,505.268,6325027
2005-06-27,499.178,502.226,497.656,499.942,8113591
2005-06-28,499.178,506.032,499.178,505.268,10517178
2005-06-29,506.032,511.356,506.032,510.594,11074381
2005-06-30,512.874,514.394,510.594,512.874,11511998
2005-07-01,512.12,515.923,509.062,515.155,10138701
2005-07-04,517.445,519.729,515.155,517.445,12481842
2005-07-05,518.203,519.729,516.683,518.967,11322756
2005-07-06,518.203,518.967,514.394,515.923,9752344
2005-07-07,516.683,516.683,511.356,512.12,8957280
2005-07-08,511.356,515.923,509.062,513.64,10815492
2005-07-11,518.203,518.967,515.923,516.683,7038615
2005-07-12,519.729,520.481,518.203,518.967,7101689
2005-07-13,517.445,518.203,513.64,515.923,9687950
2005-07-14,518.967,519.729,516.683,518.203,9952093
2005-07-15,522.003,524.295,521.243,522.771,11874699
2005-07-19,522.003,522.003,518.967,520.481,7714085
2005-07-20,523.527,527.325,523.527,525.813,11359554
2005-07-21,525.813,526.571,523.527,524.295,6848060
2005-07-22,521.243,521.243,517.445,518.967,9042697
2005-07-25,519.729,522.003,518.967,519.729,4878142
2005-07-26,519.729,524.295,519.729,523.527,8064965
2005-07-27,522.771,528.093,522.771,527.325,11112492
2005-07-28,527.325,527.325,518.203,520.481,13735544
2005-07-29,520.481,522.003,515.155,520.481,14732985
2005-08-01,522.003,525.059,520.481,522.771,10622310
2005-08-02,522.003,523.527,515.155,518.203,11258362
2005-08-03,522.003,522.771,519.729,522.003,9216169
2005-08-04,522.771,522.771,517.445,520.481,7436800
2005-08-05,514.394,517.445,512.874,514.394,7552447
2005-08-08,506.794,517.445,505.268,517.445,12345166
2005-08-09,518.203,524.295,515.155,522.003,7937491
2005-08-10,524.295,532.659,523.527,528.093,12661882
2005-08-11,531.903,532.659,528.093,532.659,7766651
2005-08-12,532.659,534.941,523.527,525.813,13639613
2005-08-15,526.571,530.381,525.813,528.093,8373794
2005-08-16,527.325,528.093,522.771,524.295,11238653
2005-08-17,525.059,526.571,517.445,518.203,10748471
2005-08-18,521.243,522.771,516.683,517.445,9953407
2005-08-19,517.445,519.729,515.155,518.203,6336855
2005-08-22,518.967,522.771,516.683,517.445,12604056
2005-08-23,522.771,530.381,521.243,522.771,27854820
2005-08-24,518.203,519.729,515.155,518.203,18453362
2005-08-25,516.683,516.683,513.64,514.394,12207184
2005-08-26,515.155,518.967,513.64,518.203,13057441
2005-08-29,513.64,514.394,510.594,514.394,14333486
2005-08-30,516.683,517.445,513.64,514.394,8570916
2005-08-31,515.923,518.203,513.64,513.64,10333197
2005-09-01,516.683,518.967,515.923,517.445,16726559
2005-09-02,519.729,520.481,512.874,516.683,9895587
2005-09-05,513.64,515.155,512.12,512.12,7875730
2005-09-06,512.12,514.394,510.594,512.12,10564490
2005-09-07,513.64,515.155,510.594,515.155,18207614
2005-09-08,516.683,518.203,513.64,517.445,14161333
2005-09-09,518.967,535.707,514.394,531.149,44531447
2005-09-12,537.99,538.744,529.625,531.903,18716192
2005-09-13,533.419,537.23,531.903,536.467,10780008
2005-09-14,532.659,541.028,532.659,536.467,13518707
2005-09-15,535.707,541.794,534.941,541.028,11316182
2005-09-16,535.707,539.506,533.419,539.506,12296547
2005-09-20,536.467,537.99,532.659,535.707,13710575
2005-09-21,536.467,541.794,531.149,537.23,19449489
2005-09-22,530.381,534.183,528.859,533.419,17107662
2005-09-26,530.381,534.941,528.093,534.941,22475987
2005-09-27,538.744,538.744,528.093,528.093,11275444
2005-09-28,531.149,534.941,530.381,530.381,12534408
2005-09-29,537.99,537.99,528.859,534.183,14011516
2005-09-30,537.23,553.966,534.183,547.122,40792674
2005-10-03,553.2,560.054,547.878,551.68,35346820
2005-10-04,559.292,583.642,557.77,582.883,68592301
2005-10-05,579.841,591.26,572.993,576.033,48117775
2005-10-06,553.2,557.014,544.084,547.878,39323453
2005-10-07,553.966,553.966,544.084,546.354,14336113
2005-10-11,551.68,555.496,548.646,555.496,13279533
2005-10-12,556.258,568.433,555.496,555.496,14940622
2005-10-13,546.354,553.2,544.836,549.406,15136431
2005-10-14,552.444,560.819,547.878,555.496,18696476
2005-10-17,556.258,557.014,550.168,551.68,10379195
2005-10-18,555.496,561.581,550.926,551.68,11247848
2005-10-19,553.966,556.258,547.878,550.168,14271719
2005-10-20,550.926,553.966,550.168,550.926,9262161
2005-10-21,550.926,556.258,543.318,550.168,16550465
2005-10-24,546.354,547.122,537.23,541.794,14035172
2005-10-25,550.926,553.2,544.836,547.122,12346480
2005-10-26,547.878,553.966,546.354,551.68,9635384
2005-10-27,554.732,559.292,547.878,554.732,13853818
2005-10-28,547.122,550.168,541.794,548.646,17298217
2005-10-31,549.406,552.444,535.707,541.028,21005446
2005-11-01,535.707,547.878,534.183,547.878,16274494
2005-11-02,545.592,550.926,541.028,545.592,16748901
2005-11-04,561.581,566.147,556.258,563.857,22851836
2005-11-07,560.819,561.581,551.68,557.014,13522653
2005-11-08,557.77,568.433,553.2,559.292,17080066
2005-11-09,566.147,579.841,563.099,570.703,35667470
2005-11-10,572.231,573.753,563.857,570.703,17914554
2005-11-11,570.703,575.273,567.669,570.703,15646322
2005-11-14,578.317,579.079,564.621,565.377,14407074
2005-11-15,568.433,578.317,566.905,570.703,23520739
2005-11-16,571.467,577.555,566.905,572.993,20180159
2005-11-17,577.555,589.728,576.033,588.212,29281996
2005-11-18,598.862,617.123,598.108,612.553,53035342
2005-11-21,616.367,632.344,614.087,629.3,54455944
2005-11-22,621.695,624.735,608.761,620.173,26676026
2005-11-24,630.818,636.912,627.029,628.548,24643027
2005-11-25,617.123,625.493,615.605,621.695,12778842
2005-11-28,630.818,645.278,630.056,640.716,25443345
2005-11-29,633.116,637.67,628.548,630.056,14826289
2005-11-30,630.818,632.344,614.847,614.847,16637195
2005-12-01,625.493,626.259,619.407,623.971,16281061
2005-12-02,632.344,633.872,625.493,628.548,23449778
2005-12-05,629.3,633.872,628.548,630.056,17563681
2005-12-06,622.455,623.971,617.123,618.641,15005016
2005-12-07,622.455,622.455,614.087,617.123,12640853
2005-12-08,617.883,617.883,608.761,611.795,11995600
2005-12-09,616.367,619.407,610.283,618.641,22788756
2005-12-12,615.605,620.173,613.327,615.605,13943181
2005-12-13,613.327,617.123,611.795,617.123,9886386
2005-12-14,614.847,623.971,610.283,611.039,22181614
2005-12-15,611.795,611.795,594.298,598.862,18603172
2005-12-16,599.618,601.91,590.492,600.388,19336469
2005-12-19,595.826,601.154,589.728,600.388,12554117
2005-12-20,595.062,601.154,592.018,598.862,13283473
2005-12-21,597.342,607.995,596.588,604.192,15924927
2005-12-22,603.432,616.367,601.91,613.327,19138033
2005-12-26,605.71,607.995,601.91,607.239,14246749
2005-12-27,604.192,604.192,599.618,601.154,8330429
2005-12-28,605.71,610.283,597.342,602.672,16341515
2005-12-29,604.192,611.039,603.432,606.469,10885140
2005-12-30,608.761,609.519,601.91,604.948,4909679
2006-01-04,611.039,612.553,604.948,610.283,8419786
2006-01-05,625.493,646.806,623.213,643.756,57356281
2006-01-06,642.23,663.543,639.202,654.407,42508963
2006-01-10,657.455,660.501,641.472,642.998,24761301
2006-01-11,635.388,642.23,623.213,639.202,19106496
2006-01-12,662.021,665.067,644.516,652.893,25373697
2006-01-13,646.05,662.021,642.23,645.278,20529725
2006-01-16,641.472,642.23,631.582,636.148,14102193
2006-01-17,636.912,641.472,622.455,624.735,13993120
2006-01-18,623.971,627.029,596.588,608.761,20525785
2006-01-19,621.695,624.735,611.795,619.407,16851406
2006-01-20,623.971,625.493,614.847,620.937,13552877
2006-01-23,598.108,619.407,598.108,608.761,9937638
2006-01-24,617.883,618.641,604.948,611.039,13777596
2006-01-25,615.605,615.605,607.995,609.519,8350138
2006-01-26,623.971,623.971,611.795,612.553,7560334
2006-01-27,630.056,630.818,618.641,627.783,17442774
2006-01-30,642.998,642.998,629.3,631.582,17526877
2006-01-31,625.493,634.634,622.455,629.3,11941720
2006-02-01,620.173,627.029,620.173,620.937,10316115
2006-02-02,631.582,633.872,622.455,624.735,10887773
2006-02-03,617.883,621.695,609.519,615.605,21370781
2006-02-06,623.971,630.056,617.123,617.123,16349396
2006-02-07,623.213,628.548,621.695,624.735,13481909
2006-02-08,615.605,620.937,612.553,616.367,16505780
2006-02-09,624.735,630.818,618.641,619.407,13642240
2006-02-10,624.735,630.056,615.605,623.971,17551853
2006-02-13,616.367,624.735,611.039,615.605,16806721
2006-02-14,617.883,622.455,598.862,617.123,20609888
2006-02-15,619.407,624.735,610.283,613.327,16016918
2006-02-16,615.605,620.173,614.087,618.641,8582744
2006-02-17,615.605,620.937,604.192,607.239,13216452
2006-02-20,607.995,614.847,602.672,605.71,9775993
2006-02-21,613.327,614.087,601.154,604.192,12138843
2006-02-22,608.761,610.283,597.342,598.862,18241778
2006-02-23,608.761,618.641,607.239,614.087,13899816
2006-02-24,604.192,609.519,603.432,607.239,11619757
2006-02-27,611.039,623.213,606.469,623.213,21938499
2006-02-28,616.367,627.783,612.553,624.735,16906599
2006-03-01,614.087,620.173,609.519,612.553,13727657
2006-03-02,617.883,622.455,612.553,612.553,10171558
2006-03-03,616.367,621.695,614.847,614.847,10522438
2006-03-06,613.327,616.367,608.761,616.367,7933550
2006-03-07,617.883,620.173,607.995,611.039,9214850
2006-03-08,604.948,607.995,595.062,598.862,14412335
2006-03-09,601.154,611.795,599.618,611.039,13003561
2006-03-10,611.795,620.173,610.283,614.847,20262948
2006-03-13,622.455,624.735,615.605,617.883,9021674
2006-03-14,620.173,622.455,611.795,612.553,7980862
2006-03-15,617.123,620.173,614.847,617.123,7402630
2006-03-16,617.883,619.407,606.469,610.283,15181116
2006-03-17,611.795,619.407,611.039,617.123,9974436
2006-03-20,614.087,621.695,614.087,618.641,6774465
2006-03-22,619.407,621.695,614.847,620.937,9300272
2006-03-23,623.971,627.029,617.883,619.407,11943040
2006-03-24,619.407,625.493,617.123,621.695,11011301
2006-03-27,620.173,623.213,617.883,620.173,10450157
2006-03-28,617.123,617.883,611.039,612.553,14052254
2006-03-29,611.795,619.407,611.795,617.123,13362322
2006-03-30,619.407,632.344,617.883,625.493,20181472
2006-03-31,635.388,637.67,627.029,633.872,22059400
2006-04-03,639.202,646.05,636.148,643.756,36444138
2006-04-04,643.756,643.756,633.116,636.912,22491756
2006-04-05,642.23,663.543,642.23,655.173,55710960
2006-04-06,659.739,670.391,655.931,669.631,32637031
2006-04-07,668.873,675.722,662.787,674.197,23719175
2006-04-10,668.873,670.391,661.261,666.587,13986546
2006-04-11,667.347,668.873,650.608,662.021,14376851
2006-04-12,649.084,655.931,641.472,645.278,26312004
2006-04-13,646.05,653.649,636.148,646.806,19239225
2006-04-14,652.139,652.139,636.912,646.05,19592732
2006-04-17,646.806,652.139,642.998,643.756,15252077
2006-04-18,639.96,649.084,636.912,648.324,13061381
2006-04-19,658.217,668.873,655.931,656.697,20704505
2006-04-20,658.981,664.309,656.697,662.787,13801252
2006-04-21,659.739,671.151,656.697,668.109,16514981
2006-04-24,654.407,655.173,639.96,639.96,20318148
2006-04-25,640.716,646.05,626.259,643.756,20347058
2006-04-26,646.05,651.37,642.998,646.806,8467098
2006-04-27,647.564,663.543,642.23,655.173,20524465
2006-04-28,648.324,653.649,631.582,644.516,20039543
2006-05-01,640.716,645.278,636.912,643.756,12372763
2006-05-02,639.202,652.139,636.912,645.278,11142716
2006-05-08,656.697,656.697,648.324,648.324,13590988
2006-05-09,643.756,652.139,642.998,643.756,11360867
2006-05-10,644.516,650.608,632.344,637.67,16233756
2006-05-11,636.148,639.202,624.735,628.548,21054072
2006-05-12,617.123,617.123,607.239,614.087,22916230
2006-05-15,610.283,620.937,605.71,614.847,20508696
2006-05-16,614.847,620.173,600.388,601.154,19626902
2006-05-17,593.536,599.618,576.033,597.342,38103914
2006-05-18,582.125,600.388,577.555,583.642,25788971
2006-05-19,584.408,592.774,581.363,590.492,20048744
2006-05-22,596.588,603.432,586.684,588.212,13872213
2006-05-23,582.125,588.212,579.079,579.079,14705388
2006-05-24,583.642,586.684,570.703,585.932,14637054
2006-05-25,585.168,587.45,575.273,577.555,12007428
2006-05-26,588.974,595.826,583.642,590.492,12752559
2006-05-29,598.862,601.91,591.26,593.536,11657868
2006-05-30,592.774,595.826,585.168,588.212,9644578
2006-05-31,576.799,579.079,567.669,576.033,26067570
2006-06-01,583.642,585.932,575.273,580.599,12638226
2006-06-02,585.932,588.212,575.273,588.212,15382179
2006-06-05,592.018,597.342,587.45,589.728,33505690
2006-06-06,582.125,584.408,576.033,580.599,15422917
2006-06-07,572.993,580.599,571.467,572.231,13810453
2006-06-08,569.187,569.187,551.68,555.496,17886958
2006-06-09,549.406,560.054,541.028,553.2,22548268
2006-06-12,554.732,566.905,553.2,563.857,17676694
2006-06-13,551.68,555.496,544.836,547.122,12378023
2006-06-14,539.506,559.292,539.506,551.68,22659968
2006-06-15,557.014,560.054,551.68,555.496,14541123
2006-06-16,570.703,576.033,563.099,571.467,16755475
2006-06-19,565.377,566.905,559.292,565.377,12538348
2006-06-20,561.581,566.147,550.168,557.77,12205870
2006-06-21,564.621,564.621,548.646,554.732,13962890
2006-06-22,562.347,568.433,561.581,566.147,12841923
2006-06-23,566.147,569.949,555.496,566.147,18444161
2006-06-26,563.099,565.377,557.014,561.581,11475200
2006-06-27,563.857,564.621,558.534,562.347,9498708
2006-06-28,560.054,561.581,553.2,560.054,13463514
2006-06-29,563.857,572.231,561.581,564.621,18109050
2006-06-30,578.317,579.079,571.467,575.273,14767155
2006-07-03,572.993,582.883,569.949,577.555,17808109
2006-07-04,578.317,582.883,574.519,580.599,12517326
2006-07-05,576.033,585.932,575.273,582.883,15662097
2006-07-06,583.642,588.212,578.317,579.841,18739841
2006-07-07,584.408,584.408,576.799,579.841,6711384
2006-07-10,575.273,585.932,572.993,585.932,8645825
2006-07-11,579.079,582.125,575.273,580.599,8313340
2006-07-12,565.377,571.467,552.444,555.496,32709306
2006-07-13,548.646,556.258,545.592,546.354,23573305
2006-07-14,540.268,541.028,531.149,533.419,23515485
2006-07-18,534.941,538.744,527.325,528.859,22490442
2006-07-19,525.059,529.625,522.003,525.059,12681591
2006-07-20,540.268,541.794,534.183,537.23,14220466
2006-07-21,539.506,546.354,538.744,542.558,19262881
2006-07-24,537.99,543.318,532.659,542.558,7662833
2006-07-25,548.646,550.926,541.794,544.084,11865505
2006-07-26,551.68,552.444,545.592,545.592,15646322
2006-07-27,546.354,553.966,544.836,550.168,10681450
2006-07-28,552.444,552.444,547.122,550.926,10011233
2006-07-31,557.77,560.054,555.496,558.534,13060068
2006-08-01,551.68,551.68,541.794,546.354,17354724
2006-08-02,515.923,530.381,509.062,527.325,50054836
2006-08-03,531.903,533.419,530.381,532.659,18806869
2006-08-04,534.183,541.028,530.381,535.707,14579234
2006-08-07,538.744,540.268,521.243,525.813,14784237
2006-08-08,526.571,532.659,524.295,531.903,8648452
2006-08-09,529.625,534.183,519.729,533.419,13706634
2006-08-10,532.659,532.659,526.571,531.903,12225579
2006-08-11,528.093,531.903,527.325,528.859,10983704
2006-08-14,531.149,542.558,528.859,540.268,10347652
2006-08-15,540.268,545.592,536.467,539.506,8707592
2006-08-16,546.354,562.347,546.354,560.054,31575191
2006-08-17,576.033,579.079,564.621,568.433,24904544
2006-08-18,566.905,570.703,562.347,569.187,14675165
2006-08-21,568.433,568.433,555.496,560.054,10430448
2006-08-22,560.819,570.703,559.292,566.905,8895513
2006-08-23,562.347,565.377,557.77,560.819,10147902
2006-08-24,560.819,561.581,555.496,558.534,7933550
2006-08-25,559.292,569.187,559.292,560.054,15123289
2006-08-28,562.347,567.669,560.819,560.819,19954126
2006-08-29,564.621,564.621,558.534,560.054,10121619
2006-08-30,560.819,561.581,556.258,560.054,8193753
2006-08-31,560.054,570.703,559.292,566.905,16695022
2006-09-01,561.581,564.621,559.292,562.347,16466356
2006-09-04,566.147,569.949,565.377,566.147,13728971
2006-09-05,569.187,575.273,566.147,572.993,22621857
2006-09-06,567.669,569.187,564.621,566.905,12381964
2006-09-07,560.054,563.099,549.406,551.68,17944784
2006-09-08,547.122,558.534,545.592,552.444,19378527
2006-09-11,550.168,550.926,543.318,544.836,15217913
2006-09-12,545.592,547.122,539.506,541.028,11585586
2006-09-13,547.878,549.406,536.467,540.268,16442700
2006-09-14,544.084,548.646,540.268,544.836,7413144
2006-09-15,545.592,548.646,525.813,528.093,24805986
2006-09-19,505.268,518.967,504.504,515.923,53300799
2006-09-20,510.594,512.12,502.986,504.504,32552928
2006-09-21,502.986,503.748,492.334,498.42,33393984
2006-09-22,493.092,500.702,490.057,499.942,28200446
2006-09-25,499.942,506.032,494.616,504.504,32838094
2006-09-26,502.986,510.594,502.986,509.832,23523366
2006-09-27,512.874,521.243,511.356,520.481,28231983
2006-09-28,523.527,525.813,522.003,524.295,23215858
2006-09-29,525.059,525.813,519.729,524.295,18788467
2006-10-02,522.003,530.381,521.243,528.093,18300918
2006-10-03,523.527,528.093,523.527,526.571,14656769
2006-10-04,528.859,530.381,518.203,522.771,23494456
2006-10-05,530.381,530.381,524.295,528.093,16496586
2006-10-06,526.571,527.325,522.771,525.813,10364734
2006-10-10,525.059,531.903,523.527,530.381,19902874
2006-10-11,532.659,536.467,529.625,529.625,15497825
2006-10-12,527.325,529.625,523.527,525.059,17783139
2006-10-13,532.659,535.707,529.625,531.903,18728020
2006-10-16,537.23,537.99,534.183,534.941,10635451
2006-10-17,532.659,534.941,528.093,532.659,10974503
2006-10-18,526.571,534.183,525.813,533.419,15525422
2006-10-19,531.903,532.659,523.527,528.859,23251335
2006-10-20,528.859,529.625,525.059,525.813,16299457
2006-10-23,526.571,530.381,523.527,526.571,17076125
2006-10-24,529.625,536.467,529.625,534.941,14313770
2006-10-25,537.23,537.23,531.149,534.941,11519879
2006-10-26,534.941,536.467,529.625,534.183,11346412
2006-10-27,534.941,534.941,528.093,533.419,20661140
2006-10-30,526.571,529.625,523.527,524.295,15893384
2006-10-31,522.771,523.527,512.12,513.64,17315299
2006-11-01,506.794,515.155,499.178,513.64,25564252
2006-11-02,506.032,512.12,504.504,512.12,18667566
2006-11-06,504.504,513.64,502.226,509.832,14718530
2006-11-07,515.155,522.003,512.874,518.967,14294061
2006-11-08,515.155,522.003,515.155,517.445,18741161
2006-11-09,516.683,524.295,513.64,516.683,13430663
2006-11-10,519.729,535.707,518.203,529.625,26849492
2006-11-13,528.093,535.707,525.059,531.903,16286315
2006-11-14,537.99,541.794,534.941,537.23,19671581
2006-11-15,541.794,544.084,538.744,538.744,14890689
2006-11-16,540.268,545.592,532.659,534.941,11527766
2006-11-17,538.744,541.794,535.707,537.99,13035098
2006-11-20,533.419,536.467,522.003,522.003,12144103
2006-11-21,521.243,524.295,517.445,520.481,13693493
2006-11-22,513.64,521.243,512.874,518.967,11525139
2006-11-24,513.64,514.394,507.552,508.31,15062842
2006-11-27,495.372,511.356,494.616,509.832,13378097
2006-11-28,501.458,507.552,499.178,504.504,13693493
2006-11-29,512.12,519.729,508.31,517.445,19295731
2006-11-30,519.729,524.295,515.923,523.527,8639251
2006-12-01,522.003,522.771,515.155,521.243,12760440
2006-12-04,518.967,519.729,512.12,517.445,15761969
2006-12-05,521.243,521.243,509.062,512.12,20632230
2006-12-06,512.12,522.771,509.832,518.967,24625945
2006-12-07,516.683,527.325,515.923,523.527,13167827
2006-12-08,525.059,531.149,524.295,529.625,22353773
2006-12-11,528.859,534.941,528.859,531.149,11253108
2006-12-12,531.149,532.659,526.571,528.859,7643124
2006-12-13,531.903,538.744,530.381,537.99,17571562
2006-12-14,539.506,545.592,538.744,545.592,19792481
2006-12-15,547.878,550.168,544.084,548.646,15203452
2006-12-18,551.68,553.2,544.836,546.354,10893027
2006-12-19,546.354,548.646,539.506,541.794,10575004
2006-12-20,540.268,548.646,540.268,547.878,11744598
2006-12-21,547.122,550.168,544.836,547.878,8258147
2006-12-22,547.878,551.68,546.354,549.406,7154255
2006-12-25,549.406,555.496,547.878,551.68,11613183
2006-12-26,550.168,550.168,541.794,547.122,7605013
2006-12-27,547.122,554.732,544.084,552.444,8946766
2006-12-28,550.926,555.496,550.168,555.496,7874417
2006-12-29,556.258,568.433,554.732,564.621,15919667
2007-01-04,573.753,604.948,572.993,598.862,79711368
2007-01-05,605.71,620.173,600.388,604.948,124953770
2007-01-09,605.71,620.937,602.672,614.847,65058539
2007-01-10,610.283,614.847,597.342,601.91,36379744
2007-01-11,604.948,607.995,588.212,593.536,36434937
2007-01-12,600.388,609.519,592.774,601.154,35982866
2007-01-15,606.469,613.327,602.672,607.239,18858121
2007-01-16,607.995,611.039,602.672,604.948,16509727
2007-01-17,604.948,607.239,595.826,603.432,18407363
2007-01-18,607.239,614.087,602.672,605.71,25958497
2007-01-19,607.995,610.283,599.618,604.192,11950921
2007-01-22,615.605,630.056,613.327,625.493,47946936
2007-01-23,620.937,634.634,619.407,628.548,39128951
2007-01-24,643.756,645.278,635.388,639.202,38297096
2007-01-25,639.202,641.472,628.548,631.582,44672056
2007-01-26,623.971,625.493,612.553,620.173,37126183
2007-01-29,616.367,623.971,613.327,617.883,16422991
2007-01-30,620.173,622.455,608.761,610.283,16842205
2007-01-31,614.847,616.367,607.239,616.367,16697649
2007-02-01,611.039,623.213,611.039,622.455,14709335
2007-02-02,626.259,626.259,615.605,617.883,12738104
2007-02-05,607.995,608.761,598.108,598.862,24317117
2007-02-06,593.536,617.123,592.018,614.087,34852697
2007-02-07,611.039,613.327,605.71,612.553,19106496
2007-02-08,613.327,627.783,612.553,619.407,38375945
2007-02-09,622.455,628.548,617.123,627.029,30395083
2007-02-13,620.173,629.3,620.173,623.213,23243454
2007-02-14,627.029,633.116,624.735,630.818,22959595
2007-02-15,634.634,637.67,629.3,634.634,19562508
2007-02-16,633.872,637.67,629.3,633.872,12284719
2007-02-19,628.548,646.05,626.259,646.05,25949296
2007-02-20,643.756,643.756,632.344,638.432,15482057
2007-02-21,635.388,640.716,632.344,633.872,13056127
2007-02-22,636.912,640.716,635.388,639.202,13163886
2007-02-23,639.96,646.806,635.388,644.516,24574693
2007-02-26,650.608,653.649,639.96,641.472,20136794
2007-02-27,641.472,656.697,635.388,654.407,32627830
2007-02-28,616.367,634.634,613.327,632.344,31314994
2007-03-01,631.582,640.716,629.3,636.912,27795686
2007-03-02,632.344,633.116,620.173,623.971,25426263
2007-03-05,613.327,616.367,603.432,606.469,20609888
2007-03-06,608.761,618.641,608.761,615.605,19984350
2007-03-07,622.455,627.783,602.672,604.192,26783785
2007-03-08,601.91,623.213,598.108,622.455,26070203
2007-03-09,624.735,629.3,619.407,624.735,22269664
2007-03-12,630.818,633.116,625.493,628.548,15361150
2007-03-13,628.548,645.278,628.548,633.872,40393175
2007-03-14,626.259,628.548,614.847,618.641,27810141
2007-03-15,623.971,658.217,623.213,651.37,93002729
2007-03-16,643.756,672.677,636.912,656.697,93630894
2007-03-19,633.872,657.455,633.116,657.455,59038399
2007-03-20,658.217,658.217,642.998,649.084,27135978
2007-03-22,656.697,684.086,655.173,668.873,86987837
2007-03-23,668.873,670.391,655.931,662.787,33809258
2007-03-26,669.631,675.722,661.261,666.587,24890089
2007-03-27,666.587,694.748,665.831,687.138,86947099
2007-03-28,687.898,707.681,687.138,692.462,108869830
2007-03-29,689.412,712.249,687.898,709.955,85789328
2007-03-30,708.437,709.197,690.176,695.502,50322926
2007-04-02,700.833,709.955,683.324,684.086,73517756
2007-04-03,694.748,697.02,681.046,695.502,54886986
2007-04-04,704.643,709.197,698.553,700.833,38605925
2007-04-05,703.113,716.819,700.833,712.249,71998590
2007-04-06,709.955,712.999,700.833,707.681,26478903
2007-04-09,706.161,716.819,693.224,715.281,48115142
2007-04-10,711.487,718.335,705.401,712.999,38997536
2007-04-11,712.249,717.577,703.113,712.249,25995295
2007-04-12,707.681,707.681,697.791,700.833,24568119
2007-04-13,706.161,711.487,690.942,693.224,30853722
2007-04-16,700.833,708.437,693.984,701.587,27839051
2007-04-17,707.681,712.249,694.748,700.833,19940985
2007-04-18,703.875,709.955,700.071,703.875,22339318
2007-04-19,698.553,701.587,686.368,692.462,24085824
2007-04-20,698.553,709.197,697.02,707.681,40146114
2007-04-23,715.281,720.614,703.875,707.681,32684343
2007-04-24,703.875,706.915,697.791,701.587,15729118
2007-04-25,700.071,700.833,690.942,693.984,14213899
2007-04-26,697.02,700.071,689.412,693.984,19178771
2007-04-27,690.942,704.643,689.412,695.502,21428608
2007-05-01,697.02,699.313,688.658,691.702,18195786
2007-05-02,689.412,690.176,676.48,684.086,20696624
2007-05-07,689.412,697.02,684.086,687.138,28606519
2007-05-08,683.324,694.748,681.046,691.702,15087812
2007-05-09,685.618,686.368,679.524,681.046,16350716
2007-05-10,681.808,685.618,672.677,676.48,19587478
2007-05-11,669.631,673.435,665.831,669.631,15244196
2007-05-14,675.722,680.286,671.913,674.956,10038830
2007-05-15,668.109,676.48,663.543,668.873,17551853
2007-05-16,669.631,697.02,658.217,682.566,60186970
2007-05-17,686.368,687.138,653.649,657.455,50169169
2007-05-18,658.217,658.981,636.912,642.998,35039305
2007-05-21,652.139,656.697,644.516,651.37,21280104
2007-05-22,652.893,662.021,649.85,660.501,20382542
2007-05-23,671.151,675.722,655.931,658.981,25720637
2007-05-24,668.873,681.808,662.787,675.722,36718796
2007-05-25,667.347,674.197,665.067,670.391,23026616
2007-05-28,685.618,688.658,668.873,677.236,28251698
2007-05-29,673.435,681.808,671.151,678.004,14353195
2007-05-30,673.435,676.48,662.787,668.873,16123363
2007-05-31,674.197,680.286,669.631,680.286,15199511
2007-06-01,684.852,684.852,675.722,675.722,15597703
2007-06-04,682.566,682.566,673.435,673.435,12406933
2007-06-05,675.722,684.852,674.956,680.286,18738528
2007-06-06,676.48,682.566,675.722,678.766,11773514
2007-06-07,672.677,676.48,669.631,673.435,13113947
2007-06-08,670.391,673.435,662.787,671.151,23464233
2007-06-11,678.766,683.324,675.722,680.286,16032686
2007-06-12,680.286,686.368,669.631,672.677,18356111
2007-06-13,670.391,678.766,665.831,672.677,13589674
2007-06-14,680.286,682.566,674.197,678.004,10651220
2007-06-15,684.852,687.898,680.286,686.368,16307344
2007-06-18,690.942,693.984,687.138,687.138,13866959
2007-06-19,688.658,689.412,683.324,685.618,9200395
2007-06-20,678.004,685.618,678.004,678.004,15549078
2007-06-21,678.004,697.02,674.956,696.258,22765100
2007-06-22,692.462,693.224,678.766,684.852,21490368
2007-06-25,680.286,687.138,675.722,677.236,24459046
2007-06-26,678.004,679.524,667.347,676.48,15597703
2007-06-27,669.631,674.956,665.831,666.587,21498256
2007-06-28,671.151,671.151,662.021,663.543,12552803
2007-06-29,664.309,668.109,656.697,665.831,19704438
2007-07-02,662.787,665.067,656.697,664.309,16542578
2007-07-03,665.831,674.956,665.067,671.151,20607261
2007-07-04,667.347,668.109,662.021,663.543,13533162
2007-07-05,668.109,679.524,667.347,675.722,23424808
2007-07-06,676.48,676.48,664.309,665.831,15972233
2007-07-09,670.391,674.197,666.587,667.347,13993120
2007-07-10,674.197,674.197,666.587,667.347,11117746
2007-07-11,662.021,663.543,655.931,658.217,16490012
2007-07-12,658.981,662.021,651.37,654.407,17144460
2007-07-13,658.981,668.109,657.455,667.347,15856593
2007-07-17,668.109,668.109,658.217,664.309,12506811
2007-07-18,658.217,659.739,646.806,655.173,20699251
2007-07-19,663.543,663.543,653.649,657.455,8854775
2007-07-20,655.931,662.787,653.649,655.931,10136074
2007-07-23,650.608,654.407,649.084,651.37,11924638
2007-07-24,662.021,690.942,659.739,678.004,89394058
2007-07-25,670.391,697.791,669.631,697.02,42565469
2007-07-26,681.808,687.138,666.587,666.587,30418739
2007-07-27,651.37,657.455,643.756,648.324,26346175
2007-07-30,640.716,648.324,633.872,646.806,19198487
2007-07-31,653.649,659.739,646.806,649.084,17501914
2007-08-01,649.084,649.084,631.582,635.388,26988795
2007-08-02,646.806,653.649,633.116,642.998,24566805
2007-08-03,639.202,642.23,636.912,641.472,14949823
2007-08-06,640.716,652.139,633.872,647.564,22131681
2007-08-07,645.278,649.084,639.96,642.998,12339912
2007-08-08,643.756,655.173,640.716,649.084,17285076
2007-08-09,649.85,658.217,640.716,646.806,23526000
2007-08-10,639.202,640.716,617.123,620.173,27113636
2007-08-13,623.971,625.493,611.039,616.367,18190526
2007-08-14,608.761,622.455,605.71,621.695,13110007
2007-08-15,614.087,617.883,605.71,610.283,13976032
2007-08-16,592.018,595.826,565.377,585.168,35086617
2007-08-17,574.519,575.273,543.318,550.926,31236145
2007-08-20,573.753,575.273,563.857,565.377,17306105
2007-08-21,564.621,574.519,561.581,566.905,13819648
2007-08-22,567.669,572.231,560.819,568.433,14249376
2007-08-23,591.26,592.018,580.599,583.642,16445333
2007-08-24,581.363,582.125,574.519,577.555,9297645
2007-08-27,591.26,592.018,572.231,574.519,10580258
2007-08-28,574.519,574.519,561.581,572.993,14990561
2007-08-29,555.496,563.099,550.168,559.292,18139279
2007-08-30,564.621,566.147,548.646,550.926,19647925
2007-08-31,563.099,569.949,557.014,569.187,22277551
2007-09-03,559.292,571.467,559.292,569.187,12675024
2007-09-04,567.669,576.799,563.099,566.147,18199727
2007-09-05,573.753,577.555,558.534,562.347,18461243
2007-09-06,553.2,557.77,541.794,557.014,17177317
2007-09-07,550.168,557.77,548.646,553.966,16116796
2007-09-10,547.878,547.878,539.506,546.354,20615142
2007-09-11,544.836,546.354,540.268,542.558,13994434
2007-09-12,550.168,550.168,536.467,542.558,18211554
2007-09-13,548.646,548.646,531.903,534.941,18413937
2007-09-14,534.941,535.707,528.859,532.659,24802039
2007-09-18,517.445,530.381,513.64,527.325,23171173
2007-09-19,546.354,547.878,540.268,543.318,19113064
2007-09-20,549.406,550.926,535.707,540.268,11559303
2007-09-21,533.419,537.99,529.625,531.149,11070441
2007-09-25,544.084,544.084,531.903,534.941,10468552
2007-09-26,528.859,535.707,528.859,533.419,13263764
2007-09-27,556.258,578.317,553.966,570.703,47970585
2007-09-28,566.905,584.408,565.377,582.125,29016532
2007-10-01,582.125,589.728,576.033,585.168,23557537
2007-10-02,591.26,595.826,583.642,583.642,16434819
2007-10-03,593.536,596.588,588.212,590.492,18445474
2007-10-04,582.883,590.492,582.125,588.974,14597629
2007-10-05,592.018,595.826,576.033,579.841,21971350
2007-10-09,587.45,588.974,579.841,581.363,8894200
2007-10-10,588.212,597.342,584.408,590.492,14317717
2007-10-11,593.536,595.826,589.728,592.774,12575146
2007-10-12,595.826,601.91,594.298,596.588,15662097
2007-10-15,604.192,609.519,602.672,606.469,15923614
2007-10-16,602.672,603.432,585.932,585.932,17082699
2007-10-17,593.536,594.298,571.467,579.079,20441675
2007-10-18,582.125,583.642,574.519,576.033,9945519
2007-10-19,570.703,570.703,565.377,569.949,13458259
2007-10-22,552.444,559.292,550.926,558.534,12590914
2007-10-23,560.054,567.669,556.258,559.292,10325316
2007-10-24,562.347,564.621,549.406,555.496,11699919
2007-10-25,547.878,553.966,544.084,549.406,12634286
2007-10-26,557.014,567.669,552.444,566.147,22019975
2007-10-29,573.753,585.932,568.433,576.033,19851621
2007-10-30,572.231,577.555,569.187,574.519,11961436
2007-10-31,585.932,596.588,582.125,594.298,23394578
2007-11-01,586.684,606.469,585.932,601.154,17010418
2007-11-02,592.774,604.948,592.018,594.298,14952450
2007-11-05,603.432,607.995,586.684,591.26,21220971
2007-11-06,583.642,590.492,579.841,584.408,17776572
2007-11-07,592.018,592.018,572.993,576.799,24321057
2007-11-08,566.905,576.799,564.621,576.799,23322303
2007-11-09,561.581,566.905,552.444,555.496,29594765
2007-11-12,547.878,549.406,536.467,545.592,26891550
2007-11-13,537.99,554.732,536.467,547.878,17231196
2007-11-14,559.292,562.347,552.444,557.77,18479645
2007-11-15,565.377,570.703,562.347,563.857,17888271
2007-11-16,564.621,575.273,550.168,557.77,23207970
2007-11-19,565.377,583.642,562.347,570.703,29271481
2007-11-20,556.258,584.408,556.258,582.125,27135978
2007-11-21,583.642,586.684,572.231,577.555,21924044
2007-11-22,572.231,579.841,565.377,571.467,18633396
2007-11-26,578.317,581.363,568.433,570.703,20909515
2007-11-27,566.147,585.168,561.581,582.125,19776713
2007-11-28,574.519,577.555,568.433,573.753,16951278
2007-11-29,587.45,587.45,579.841,582.125,12002174
2007-11-30,574.519,595.062,574.519,592.018,17756856
2007-12-03,598.108,598.862,587.45,588.974,10095336
2007-12-04,591.26,595.826,588.212,595.062,13113947
2007-12-05,589.728,601.91,583.642,596.588,18724073
2007-12-06,611.795,630.056,611.039,629.3,37357476
2007-12-07,623.971,635.388,618.641,620.937,22933312
2007-12-10,618.641,619.407,607.995,615.605,19086781
2007-12-11,620.937,626.259,617.883,620.173,11631585
2007-12-12,606.469,617.883,601.91,615.605,14096939
2007-12-13,615.605,615.605,599.618,603.432,19611127
2007-12-14,600.388,611.795,598.108,601.91,22307775
2007-12-17,594.298,604.948,591.26,596.588,10785268
2007-12-18,595.062,604.192,588.212,596.588,17762117
2007-12-19,592.018,606.469,588.212,589.728,15654210
2007-12-20,597.342,602.672,586.684,591.26,17865935
2007-12-21,608.761,616.367,602.672,612.553,51642337
2007-12-25,624.735,637.67,623.213,636.148,33286225
2007-12-26,636.148,648.324,635.388,641.472,26075457
2007-12-27,642.998,647.564,639.96,642.998,12487096
2007-12-28,635.388,636.148,628.548,633.872,10149216
2008-01-04,620.173,620.937,597.342,604.192,25180515
2008-01-07,596.588,598.862,590.492,592.018,38964686
2008-01-08,599.618,605.71,592.774,603.432,30982510
2008-01-09,588.212,605.71,586.684,604.948,22313035
2008-01-10,600.388,611.039,597.342,597.342,21395751
2008-01-11,604.192,607.995,588.212,588.212,18477011
2008-01-15,591.26,592.774,578.317,579.079,28611773
2008-01-16,570.703,579.079,564.621,569.949,32987911
2008-01-17,568.433,576.799,557.77,565.377,29067785
2008-01-18,553.966,566.905,548.646,566.147,34706827
2008-01-21,563.857,564.621,550.168,553.966,23206657
2008-01-22,532.659,543.318,528.859,531.903,29492260
2008-01-23,550.926,553.2,537.23,541.794,32493788
2008-01-24,547.878,553.2,539.506,544.084,33140349
2008-01-25,559.292,575.273,554.732,575.273,25882275
2008-01-28,571.467,574.519,560.054,562.347,23190888
2008-01-29,568.433,593.536,568.433,592.774,41263141
2008-01-30,600.388,600.388,586.684,587.45,22408966
2008-01-31,587.45,605.71,585.932,604.948,28869349
2008-02-01,611.039,616.367,602.672,614.087,20057945
2008-02-04,616.367,633.116,615.605,617.883,30732821
2008-02-05,623.971,636.148,620.937,623.213,30182192
2008-02-06,615.605,631.582,592.774,592.774,44682571
2008-02-07,593.536,598.108,579.841,592.774,29312219
2008-02-08,585.932,605.71,585.932,599.618,28313459
2008-02-12,594.298,598.862,583.642,588.974,25997922
2008-02-13,596.588,604.192,595.062,595.826,22160591
2008-02-14,611.039,612.553,604.192,607.995,20176218
2008-02-15,595.062,611.795,594.298,606.469,17889585
2008-02-18,605.71,619.407,605.71,610.283,18936970
2008-02-19,607.995,609.519,598.862,601.154,14365023
2008-02-20,621.695,625.493,595.826,597.342,34533354
2008-02-21,604.192,610.283,600.388,603.432,19802996
2008-02-22,588.974,595.062,579.841,589.728,22403706
2008-02-25,595.826,613.327,593.536,611.039,18333769
2008-02-26,611.795,613.327,601.154,602.672,11985092
2008-02-27,607.995,614.087,604.192,606.469,15365097
2008-02-28,603.432,603.432,588.212,592.774,16516295
2008-02-29,585.168,585.168,574.519,582.883,17470370
2008-03-03,565.377,566.905,557.77,559.292,13238795
2008-03-04,557.77,559.292,541.028,546.354,28074285
2008-03-05,544.084,552.444,542.558,551.68,20814898
2008-03-06,555.496,576.033,553.2,571.467,25088525
2008-03-07,552.444,560.054,545.592,547.878,17341582
2008-03-10,541.794,553.2,537.99,544.084,12144103
2008-03-11,537.23,545.592,532.659,543.318,20766272
2008-03-12,558.534,563.857,550.168,553.966,15353269
2008-03-13,548.646,550.926,532.659,536.467,16508414
2008-03-14,544.084,546.354,509.832,516.683,45802231
2008-03-17,494.616,495.372,465.702,472.549,62332982
2008-03-18,464.942,472.549,432.979,462.65,68610703
2008-03-19,477.879,477.879,455.048,462.65,27388294
2008-03-21,470.263,472.549,461.13,470.263,14211265
2008-03-24,463.416,470.263,462.65,462.65,11694659
2008-03-25,470.263,474.073,465.702,471.785,17267994
2008-03-26,474.073,479.397,468.738,473.301,12255803
2008-03-27,462.65,467.218,460.372,465.702,12686852
2008-03-28,461.13,482.437,458.854,474.823,22062027
2008-03-31,471.785,477.879,444.395,449.716,32096910
2008-04-01,446.674,461.13,442.113,451.25,24934767
2008-04-02,466.456,477.879,464.186,475.589,27615646
2008-04-03,474.073,483.195,464.942,466.456,24025377
2008-04-04,471.785,479.397,464.942,472.549,25606304
2008-04-07,490.807,512.12,483.195,504.504,54140542
2008-04-08,496.894,508.31,485.479,489.289,25909872
2008-04-09,490.807,492.334,473.301,480.157,17507168
2008-04-10,483.195,496.14,479.397,490.807,30952286
2008-04-11,488.529,496.894,479.397,492.334,24255350
2008-04-14,479.397,480.157,471.027,478.631,15531996
2008-04-15,481.677,490.807,472.549,487.001,20191987
2008-04-16,493.852,501.458,492.334,499.178,20132847
2008-04-17,508.31,508.31,490.807,496.14,18294344
2008-04-18,493.092,507.552,490.057,507.552,18352170
2008-04-21,515.155,528.859,512.874,528.093,20040856
2008-04-22,522.003,523.527,514.394,514.394,11289899
2008-04-23,511.356,529.625,511.356,514.394,12567258
2008-04-24,531.149,531.903,518.967,521.243,15003702
2008-04-25,520.481,527.325,518.967,522.771,11285959
2008-04-28,529.625,540.268,522.771,528.093,18152421
2008-04-30,520.481,540.268,519.729,533.419,18781899
2008-05-01,528.093,531.149,516.683,522.003,16656911
2008-05-02,531.903,537.23,528.859,537.23,14718530
2008-05-07,544.836,547.878,528.093,528.859,14922226
2008-05-08,524.295,531.903,522.771,527.325,13131036
2008-05-09,522.003,522.003,500.702,506.794,16681880
2008-05-12,506.794,520.481,505.268,516.683,13081097
2008-05-13,520.481,550.168,518.203,547.122,41269715
2008-05-14,541.794,550.168,537.99,545.592,20658513
2008-05-15,543.318,553.966,541.028,543.318,20357572
2008-05-16,550.926,552.444,539.506,540.268,15990635
2008-05-19,541.028,544.836,529.625,534.183,17377066
2008-05-20,549.406,555.496,545.592,552.444,21415466
2008-05-21,540.268,547.122,535.707,542.558,18817383
2008-05-22,534.941,547.878,524.295,547.122,18119564
2008-05-23,541.794,562.347,541.794,555.496,20435108
2008-05-26,558.534,564.621,554.732,558.534,23545709
2008-05-27,560.819,577.555,560.819,572.231,29919362
2008-05-28,568.433,571.467,556.258,557.014,17975008
2008-05-29,572.231,577.555,569.187,572.993,34183794
2008-05-30,588.212,589.728,574.519,576.799,28084799
2008-06-02,576.033,589.728,567.669,588.212,15588502
2008-06-03,588.212,596.588,586.684,592.774,25286967
2008-06-04,593.536,601.91,592.774,601.154,34206130
2008-06-05,597.342,604.948,585.168,587.45,31689524
2008-06-06,595.062,598.108,582.883,585.168,20411452
2008-06-09,577.555,585.168,571.467,580.599,15800080
2008-06-10,588.212,588.974,579.079,580.599,16058969
2008-06-11,588.212,590.492,582.125,586.684,17642523
2008-06-12,581.363,585.932,576.033,583.642,23462919
2008-06-13,581.363,589.728,573.753,587.45,27074211
2008-06-16,589.728,596.588,588.212,594.298,15984061
2008-06-17,600.388,601.154,590.492,595.062,17256166
2008-06-18,598.108,614.087,597.342,605.71,25335586
2008-06-19,603.432,607.239,598.862,604.192,20864830
2008-06-20,604.948,607.995,588.212,590.492,19622955
2008-06-23,581.363,592.774,576.799,591.26,13031158
2008-06-24,588.974,590.492,582.883,590.492,20234038
2008-06-25,586.684,589.728,578.317,589.728,19964634
2008-06-26,590.492,594.298,582.125,585.932,18977708
2008-06-27,569.949,587.45,569.949,585.932,21238053
2008-06-30,591.26,591.26,579.841,582.883,19578277
2008-07-01,579.079,585.168,577.555,579.841,14485930
2008-07-02,582.883,583.642,573.753,582.125,17331074
2008-07-03,576.799,579.841,567.669,569.949,26631347
2008-07-04,570.703,583.642,566.147,583.642,15143005
2008-07-07,589.728,595.826,581.363,592.774,37219487
2008-07-08,600.388,600.388,580.599,582.883,31552855
2008-07-09,593.536,601.91,583.642,586.684,16034000
2008-07-10,579.079,584.408,572.993,572.993,19099922
2008-07-11,584.408,597.342,582.125,587.45,37256284
2008-07-14,588.974,603.432,588.974,598.108,39111869
2008-07-15,593.536,594.298,573.753,580.599,27235856
2008-07-16,584.408,586.684,579.079,582.125,23037131
2008-07-17,594.298,595.826,584.408,584.408,22878119
2008-07-18,589.728,589.728,576.033,576.033,18530897
2008-07-22,586.684,586.684,577.555,582.883,25758748
2008-07-23,590.492,596.588,589.728,592.774,27498686
2008-07-24,594.298,601.91,591.26,601.91,23131748
2008-07-25,595.062,598.862,583.642,584.408,14043059
2008-07-28,592.018,594.298,583.642,584.408,17721379
2008-07-29,579.079,581.363,572.231,575.273,16704216
2008-07-30,582.883,586.684,572.993,578.317,14927480
2008-07-31,588.212,601.154,582.125,593.536,34112826
2008-08-01,608.761,614.847,603.432,612.553,48142745
2008-08-04,617.883,628.548,609.519,609.519,38265553
2008-08-05,622.455,627.783,617.123,625.493,25289594
2008-08-06,629.3,641.472,628.548,639.96,28861461
2008-08-07,633.872,633.872,614.847,626.259,20466645
2008-08-08,618.641,623.213,610.283,619.407,18304858
2008-08-11,616.367,633.872,616.367,628.548,21293246
2008-08-12,624.735,627.029,615.605,616.367,14701448
2008-08-13,617.123,617.123,595.062,601.154,19772772
2008-08-14,599.618,614.087,593.536,607.239,15283621
2008-08-15,607.995,614.087,604.192,610.283,11949608
2008-08-18,605.71,624.735,604.192,617.883,15637128
2008-08-19,616.367,616.367,598.108,609.519,20084228
2008-08-20,601.91,604.948,595.826,598.108,13429343
2008-08-21,600.388,601.154,583.642,597.342,23210597
2008-08-22,600.388,607.995,593.536,604.192,16779125
2008-08-25,610.283,617.883,610.283,611.039,13504252
2008-08-26,602.672,607.995,596.588,605.71,12141476
2008-08-27,610.283,617.123,608.761,611.039,15834250
2008-08-28,613.327,614.087,601.154,604.192,11492282
2008-08-29,609.519,615.605,607.239,615.605,15249450
2008-09-01,607.995,614.847,605.71,611.039,9559162
2008-09-02,611.039,618.641,600.388,605.71,16281061
2008-09-03,606.469,618.641,606.469,617.883,21263022
2008-09-04,617.123,620.173,612.553,615.605,18654425
2008-09-05,602.672,608.761,595.826,604.948,24811240
2008-09-08,612.553,621.695,609.519,614.087,18989536
2008-09-09,614.087,614.087,594.298,597.342,21232799
2008-09-10,589.728,592.774,582.883,585.168,29108523
2008-09-11,569.949,572.993,546.354,557.014,48987741
2008-09-12,557.014,560.054,539.506,552.444,33258629
2008-09-16,532.659,552.444,529.625,551.68,22485188
2008-09-17,559.292,564.621,552.444,553.966,22954341
2008-09-18,537.23,556.258,531.149,555.496,29889132
2008-09-19,563.099,576.033,563.099,572.993,29103269
2008-09-22,565.377,569.949,554.732,556.258,22709907
2008-09-24,547.878,560.054,546.354,560.054,21445690
2008-09-25,558.534,560.819,551.68,560.054,15804027
2008-09-26,563.099,563.857,549.406,556.258,16967053
2008-09-29,561.581,566.905,549.406,550.926,14604203
2008-09-30,530.381,553.2,525.059,546.354,47924593
2008-10-01,553.966,557.77,546.354,550.168,16738387
2008-10-02,556.258,557.014,539.506,540.268,17236450
2008-10-03,533.419,533.419,520.481,524.295,28459335
2008-10-06,518.203,518.203,490.057,499.178,33008934
2008-10-07,468.738,502.226,468.738,490.807,37278627
2008-10-08,474.823,482.437,448.952,453.53,31664554
2008-10-09,455.8,467.218,443.625,447.432,31732895
2008-10-10,401.774,448.198,397.979,429.173,47333219
2008-10-14,474.823,474.823,455.048,456.562,43068793
2008-10-15,448.952,456.562,432.221,449.716,38996223
2008-10-16,426.131,437.541,417,422.328,50123170
2008-10-17,414.718,418.522,394.929,408.626,34482102
2008-10-20,388.841,402.538,385.801,395.693,35817287
2008-10-21,407.102,418.522,405.59,413.196,35603076
2008-10-22,397.979,398.729,375.152,378.185,26740420
2008-10-23,362.972,369.062,341.665,353.837,43926931
2008-10-24,347.753,347.753,308.944,315.04,42734995
2008-10-27,326.446,334.815,306.661,307.421,49123103
2008-10-28,311.226,334.815,299.045,328.728,37164294
2008-10-29,356.884,364.488,334.815,361.456,47885169
2008-10-30,369.062,378.185,353.075,375.91,35750260
2008-10-31,360.694,369.062,343.951,344.709,34350687
2008-11-04,361.456,375.91,357.65,369.824,37579568
2008-11-05,380.481,399.506,376.668,399.506,38473190
2008-11-06,384.271,385.037,362.972,369.062,28606519
2008-11-07,353.837,368.3,345.473,355.364,30448962
2008-11-10,368.3,374.392,365.244,370.58,21960835
2008-11-11,363.732,370.58,356.128,358.402,21871478
2008-11-12,351.561,364.488,350.799,357.65,17892218
2008-11-13,342.427,349.279,337.859,337.859,19327275
2008-11-14,360.694,360.694,342.427,346.225,21938499
2008-11-17,342.427,359.924,338.621,351.561,18283836
2008-11-18,348.519,353.837,339.383,339.383,18254920
2008-11-19,345.473,345.473,334.815,340.133,15827676
2008-11-20,327.206,330.25,316.554,317.314,17457229
2008-11-21,304.377,337.859,300.575,334.057,24497157
2008-11-25,341.665,350.031,324.926,340.133,26720704
2008-11-26,329.49,332.535,321.124,326.446,20249807
2008-11-27,332.535,334.057,320.36,324.158,14668591
2008-11-28,330.25,343.189,326.446,335.573,21779488
2008-12-01,334.815,336.337,325.684,327.206,12640853
2008-12-02,315.8,321.88,307.421,311.98,22767727
2008-12-03,319.598,324.158,314.266,321.124,17303478
2008-12-04,327.206,327.206,310.464,314.266,16271860
2008-12-05,325.684,327.206,315.8,315.8,23783569
2008-12-08,318.838,331.775,316.554,326.446,18427079
2008-12-09,325.684,335.573,318.074,322.644,23791457
2008-12-10,315.04,325.684,312.748,322.644,15701522
2008-12-11,307.421,315.04,300.575,315.04,45125441
2008-12-12,302.097,306.661,292.205,299.045,36490130
2008-12-15,305.901,314.266,304.377,310.464,16666112
2008-12-16,302.857,304.377,295.249,297.533,17655665
2008-12-17,304.377,306.661,292.205,302.097,20753131
2008-12-18,298.285,302.097,289.923,292.205,19517823
2008-12-19,289.923,293.721,285.359,285.359,23055526
2008-12-22,281.548,283.834,264.048,274.698,60286842
2008-12-24,269.372,270.9,254.155,255.669,42787561
2008-12-25,258.723,261.003,256.443,260.245,17956612
2008-12-26,261.003,264.806,258.723,263.286,32388656
2008-12-29,264.806,266.332,261.003,265.57,16384880
2008-12-30,262.519,264.048,260.245,262.519,17395462
2009-01-05,277.75,278.508,270.9,276.988,25034645
2009-01-06,290.687,293.721,285.359,290.687,68648814
2009-01-07,292.205,309.712,289.161,305.901,59042340
2009-01-08,294.483,298.285,289.161,289.923,31309734
2009-01-09,286.873,290.687,277.75,282.316,32826266
2009-01-13,266.332,267.094,261.759,262.519,30105970
2009-01-14,265.57,273.934,262.519,269.372,26365884
2009-01-15,259.481,267.094,258.723,261.759,28568408
2009-01-16,267.094,267.094,258.723,263.286,27088672
2009-01-19,269.372,269.372,259.481,261.759,19043416
2009-01-20,261.003,262.519,255.669,261.759,14556891
2009-01-21,255.669,259.481,253.395,253.395,24406480
2009-01-22,257.201,257.201,251.871,255.669,15472856
2009-01-23,253.395,253.395,239.696,239.696,23798024
2009-01-26,238.932,239.696,231.334,232.084,22529867
2009-01-27,235.894,245.023,230.574,241.979,26824523
2009-01-28,239.696,241.217,232.844,236.652,19580904
2009-01-29,243.511,244.263,235.128,239.696,24444591
2009-01-30,232.084,232.844,220.672,223.714,35158892
2009-02-02,181.871,196.319,181.871,185.674,131830740
2009-02-03,190.233,205.457,188.718,197.078,114968819
2009-02-04,202.405,208.497,200.133,207.735,56007954
2009-02-05,209.253,219.156,204.695,213.071,51616054
2009-02-06,219.91,220.672,206.981,209.253,40608693
2009-02-09,213.825,214.581,200.133,200.893,30117798
2009-02-10,207.735,208.497,200.133,203.933,25886216
2009-02-12,197.846,204.695,197.846,197.846,28774731
2009-02-13,205.457,208.497,201.647,202.405,31098156
2009-02-16,202.405,206.221,201.647,203.169,15196884
2009-02-17,203.933,205.457,197.078,199.373,24177821
2009-02-18,197.846,199.373,194.801,196.319,19323328
2009-02-19,194.801,197.846,188.718,194.801,32299293
2009-02-20,192.523,192.523,181.871,183.391,35890876
2009-02-23,181.871,188.718,178.055,186.436,27314705
2009-02-24,178.821,182.628,175.02,178.055,33772461
2009-02-25,185.674,190.233,181.871,189.48,30083627
2009-02-26,189.48,196.319,186.436,187.197,25647042
2009-02-27,191.76,191.76,184.144,188.718,19512569
2009-03-02,184.914,185.674,181.106,182.628,19419265
2009-03-03,178.821,186.436,177.3,184.144,23081809
2009-03-04,181.871,190.233,180.346,189.48,28208327
2009-03-05,194.801,203.933,193.28,196.319,42147568
2009-03-06,189.48,193.28,186.436,186.436,28163648
2009-03-09,189.48,190.233,181.106,183.391,19240538
2009-03-10,184.144,184.914,181.871,183.391,16244264
2009-03-11,190.233,191.76,187.958,188.718,16717358
2009-03-12,188.718,192.523,187.197,188.718,20789928
2009-03-13,190.991,194.047,190.233,192.523,32003606
2009-03-16,190.991,201.647,190.991,200.133,26572207
2009-03-17,200.893,206.221,197.078,205.457,26520955
2009-03-18,206.221,210.775,203.169,206.981,20658513
2009-03-19,208.497,209.253,201.647,203.169,16432192
2009-03-23,202.405,207.735,201.647,207.735,17154974
2009-03-24,212.309,214.581,208.497,210.775,24177821
2009-03-25,210.775,211.549,206.981,210.775,18641283
2009-03-26,213.825,220.672,212.309,220.672,25528768
2009-03-27,226.754,229.806,222.196,222.952,23419548
2009-03-30,222.952,223.714,207.735,208.497,19993551
2009-03-31,204.695,211.549,200.133,202.405,25912499
2009-04-01,206.221,208.497,200.893,207.735,15135117
2009-04-02,213.071,226.006,212.309,224.484,28728733
2009-04-03,231.334,235.894,227.518,229.806,29190005
2009-04-06,233.604,243.511,232.844,236.652,45426382
2009-04-07,236.652,237.424,232.084,232.844,21579732
2009-04-08,227.518,229.038,224.484,225.244,21726922
2009-04-09,227.518,242.735,227.518,240.461,33918331
2009-04-10,251.109,257.961,248.831,253.395,42303953
2009-04-13,251.871,255.669,242.735,243.511,37218173
2009-04-14,248.831,249.593,241.979,248.067,28205700
2009-04-15,245.781,246.543,235.894,238.174,24095025
2009-04-16,243.511,247.305,230.574,231.334,36526928
2009-04-17,240.461,252.637,238.932,251.871,53426960
2009-04-20,248.831,254.921,244.263,251.871,36680685
2009-04-21,235.894,245.023,234.374,242.735,41121211
2009-04-22,246.543,253.395,245.023,246.543,42214589
2009-04-23,254.155,255.669,245.781,254.921,30237385
2009-04-24,255.669,258.723,251.109,253.395,30522557
2009-04-27,261.003,262.519,255.669,257.961,28952138
2009-04-28,257.201,263.286,249.593,249.593,28400195
2009-04-30,259.481,263.286,256.443,259.481,33212630
2009-05-01,261.759,264.048,255.669,262.519,23951782
2009-05-07,275.452,281.548,273.184,281.548,42872984
2009-05-08,280.786,297.533,276.232,296.771,60531276
2009-05-11,300.575,307.421,297.533,305.901,43576051
2009-05-12,299.045,304.377,289.923,289.923,37739893
2009-05-13,267.094,270.9,254.155,258.723,95192106
2009-05-14,254.155,254.921,238.174,240.461,73032834
2009-05-15,245.781,251.109,240.461,247.305,69199444
2009-05-18,243.511,244.263,240.461,241.217,25949296
2009-05-19,248.831,248.831,241.979,245.023,33807945
2009-05-20,248.831,249.593,245.023,246.543,31426694
2009-05-21,244.263,245.023,241.979,243.511,24587834
2009-05-22,240.461,241.217,236.652,237.424,35383618
2009-05-25,238.932,241.979,237.424,238.932,21891187
2009-05-26,238.932,239.696,232.084,235.128,36009149
2009-05-27,238.174,238.932,234.374,234.374,34890808
2009-05-28,232.084,236.652,232.084,235.894,30906288
2009-05-29,239.696,241.979,237.424,239.696,49827490
2009-06-01,241.217,246.543,239.696,245.781,35729237
2009-06-02,249.593,251.109,247.305,248.067,40591611
2009-06-03,248.831,249.593,244.263,246.543,25407868
2009-06-04,243.511,244.263,241.217,243.511,34068148
2009-06-05,243.511,245.781,241.217,241.217,25908558
2009-06-08,243.511,248.067,243.511,247.305,25700921
2009-06-09,245.781,248.831,244.263,245.781,24549723
2009-06-10,245.781,246.543,243.511,245.023,23821680
2009-06-11,246.543,251.871,245.781,251.109,64691890
2009-06-12,254.155,254.155,248.067,251.109,48221594
2009-06-15,252.637,254.155,245.023,245.023,34424282
2009-06-16,243.511,243.511,235.128,235.128,44184507
2009-06-17,232.844,238.932,232.084,238.932,33832914
2009-06-18,235.894,236.652,229.038,229.038,35476922
2009-06-19,232.844,237.424,232.084,235.128,36289067
2009-06-22,233.604,235.894,231.334,234.374,19322014
2009-06-23,229.038,230.574,227.518,229.806,31644845
2009-06-24,229.806,230.574,226.754,227.518,21973977
2009-06-25,229.806,235.128,226.006,232.084,37160353
2009-06-26,234.374,235.128,229.038,231.334,27610392
2009-06-29,229.806,232.084,227.518,228.282,24275065
2009-06-30,230.574,232.844,227.518,229.038,27681353
2009-07-01,228.282,230.574,226.754,226.754,28061143
2009-07-02,234.374,238.174,232.844,233.604,87052231
2009-07-03,230.574,232.844,229.038,232.844,30647398
2009-07-06,233.604,233.604,228.282,229.806,26987481
2009-07-07,231.334,232.844,229.038,229.806,31982583
2009-07-08,227.518,228.282,217.632,219.156,43736383
2009-07-09,216.107,219.156,213.071,215.347,35609650
2009-07-10,215.347,216.107,205.457,206.981,46715569
2009-07-13,204.695,209.253,199.373,201.647,30600093
2009-07-14,205.457,210.021,204.695,206.221,24211985
2009-07-15,213.825,214.581,210.021,211.549,24515553
2009-07-16,216.107,221.434,213.825,213.825,32784215
2009-07-17,215.347,216.867,206.981,210.021,24510299
2009-07-21,213.825,216.867,210.775,215.347,21929298
2009-07-22,216.867,219.156,213.825,217.632,23388011
2009-07-23,219.156,224.484,218.398,221.434,30220303
2009-07-24,225.244,226.006,221.434,223.714,20851689
2009-07-27,229.806,238.932,229.806,231.334,78299961
2009-07-28,234.374,235.128,221.434,222.952,86910302
2009-07-29,230.574,235.128,227.518,234.374,58441772
2009-07-30,236.652,238.174,233.604,237.424,32446476
2009-07-31,241.217,245.781,238.174,241.979,46940288
2009-08-03,243.511,248.067,241.979,245.781,32760559
2009-08-04,251.109,253.395,247.305,248.067,49718411
2009-08-05,248.831,249.593,242.735,244.263,28559207
2009-08-06,241.979,247.305,241.979,246.543,23595648
2009-08-07,246.543,251.109,245.781,250.351,33513571
2009-08-10,254.921,256.443,254.155,254.921,23612730
2009-08-11,254.921,254.921,252.637,253.395,18303545
2009-08-12,251.109,251.871,248.831,248.831,21875419
2009-08-13,251.871,252.637,247.305,248.831,19951493
2009-08-14,247.305,251.109,247.305,249.593,16478184
2009-08-17,248.067,248.831,242.735,244.263,16955225
2009-08-18,240.461,244.263,240.461,244.263,20762332
2009-08-19,245.781,248.067,239.696,240.461,19667640
2009-08-20,241.979,248.067,240.461,246.543,22299894
2009-08-21,248.067,248.067,241.217,244.263,17923755
2009-08-24,248.067,253.395,247.305,252.637,27970466
2009-08-25,249.593,252.637,248.831,251.109,21486428
2009-08-26,251.871,253.395,250.351,251.871,22309088
2009-08-27,251.109,252.637,244.263,245.023,46302928
2009-08-28,247.305,250.351,246.543,248.831,22541695
2009-08-31,250.351,252.637,246.543,249.593,32667255
2009-09-01,247.305,251.871,247.305,251.109,17846220
2009-09-02,245.023,248.831,245.023,246.543,30521244
2009-09-03,245.023,245.781,241.217,241.217,23435316
2009-09-04,241.979,242.735,236.652,238.174,21955581
2009-09-07,241.217,246.543,240.461,242.735,22809785
2009-09-08,242.735,244.263,239.696,241.979,14424163
2009-09-09,241.979,241.979,235.128,238.174,22013408
2009-09-10,238.932,246.543,238.174,244.263,22424735
2009-09-11,245.781,247.305,241.217,241.979,29268854
2009-09-14,239.696,240.461,230.574,231.334,27227969
2009-09-15,234.374,235.894,230.574,233.604,19247106
2009-09-16,235.894,238.174,235.128,235.128,19181405
2009-09-17,235.894,237.424,231.334,232.844,18827891
2009-09-18,232.844,234.374,229.038,233.604,19887105
2009-09-24,233.604,237.424,229.806,232.084,28736620
2009-09-25,229.806,230.574,226.006,226.006,25254110
2009-09-28,219.91,220.672,211.549,215.347,37431064
2009-09-29,217.632,218.398,212.309,213.825,21165771
2009-09-30,215.347,217.632,209.253,210.021,29443634
2009-10-01,213.071,213.071,209.253,211.549,21153950
2009-10-02,208.497,209.253,205.457,207.735,24530008
2009-10-05,206.981,207.735,202.405,204.695,21991065
2009-10-06,206.221,210.021,205.457,207.735,20598060
2009-10-07,217.632,226.754,216.867,222.196,61288229
2009-10-08,219.91,229.038,218.398,226.754,35582054
2009-10-09,225.244,229.038,222.196,227.518,31150722
2009-10-13,230.574,233.604,229.806,231.334,24297408
2009-10-14,232.084,232.844,224.484,226.006,24043772
2009-10-15,232.084,232.844,229.038,229.806,15843451
2009-10-16,229.806,230.574,222.196,222.952,21238053
2009-10-19,221.434,228.282,219.91,227.518,21044871
2009-10-20,227.518,229.806,224.484,224.484,19197173
2009-10-21,223.714,226.006,222.952,225.244,17128691
2009-10-22,224.484,226.006,221.434,224.484,21080355
2009-10-23,225.244,226.006,221.434,222.952,21637558
2009-10-26,223.714,229.038,222.196,227.518,26812695
2009-10-27,234.374,238.932,232.084,232.844,65450157
2009-10-28,231.334,232.084,224.484,225.244,29669667
2009-10-29,222.196,223.714,220.672,222.196,28042748
2009-10-30,225.244,226.754,222.952,226.754,23884761
2009-11-02,221.434,222.952,220.672,222.196,14411021
2009-11-04,222.196,224.484,220.672,223.714,15114095
2009-11-05,222.952,223.714,217.632,219.156,24466934
2009-11-06,221.434,232.844,220.672,231.334,62585304
2009-11-09,227.518,228.282,223.714,226.006,24288207
2009-11-10,227.518,229.806,223.714,227.518,34219272
2009-11-11,228.282,229.806,226.754,227.518,19683409
2009-11-12,228.282,229.038,224.484,225.244,22005520
2009-11-13,225.244,227.518,222.952,223.714,27573594
2009-11-16,214.581,215.347,202.405,204.695,128914634
2009-11-17,202.405,203.169,197.846,199.373,66998233
2009-11-18,198.611,200.893,191.76,195.559,58753227
2009-11-19,194.047,196.319,184.914,190.991,72901419
2009-11-20,187.197,192.523,187.197,192.523,65617056
2009-11-24,196.319,196.319,186.436,188.718,39312939
2009-11-25,186.436,188.718,178.055,180.346,69167900
2009-11-26,178.821,184.144,173.496,181.106,99838955
2009-11-27,176.54,178.055,174.259,177.3,48493625
2009-11-30,179.584,184.144,177.3,178.055,42516844
2009-12-01,178.055,181.106,172.734,179.584,58998975
2009-12-02,180.346,184.914,177.3,178.055,50597584
2009-12-03,178.821,181.871,176.54,179.584,97206708
2009-12-04,183.391,190.991,182.628,187.197,151758584
2009-12-07,190.233,190.991,180.346,181.106,287922078
2009-12-08,180.346,180.346,177.3,179.584,210652434
2009-12-09,178.055,178.821,175.777,175.777,105021985
2009-12-10,176.54,179.584,175.777,177.3,91709595
2009-12-11,180.346,180.346,177.3,178.821,91277239
2009-12-14,179.584,181.871,178.055,180.346,159764409
2009-12-15,181.871,188.718,181.106,187.958,368962065
2009-12-16,189.48,191.76,185.674,186.436,92031565
2009-12-17,188.718,195.559,187.958,193.28,169958311
2009-12-18,192.523,197.846,190.991,197.846,132791389
2009-12-21,200.133,201.647,198.611,200.133,93032953
2009-12-22,205.457,206.981,203.933,204.695,145055080
2009-12-24,206.981,210.775,206.221,208.497,99474940
2009-12-25,208.497,208.497,205.457,207.735,44481508
2009-12-28,207.735,213.071,206.981,210.021,73746415
2009-12-29,209.253,211.549,205.457,208.497,62884931
2009-12-30,213.825,218.398,211.549,216.107,156549990
2010-01-04,217.632,220.672,216.107,217.632,86661927
2010-01-05,220.672,221.434,212.309,213.825,111687378
2010-01-06,215.347,218.398,210.021,216.107,96418212
2010-01-07,216.867,219.156,216.107,217.632,55946194
2010-01-08,219.156,220.672,217.632,220.672,62736428
2010-01-12,220.672,226.006,219.91,225.244,104412216
2010-01-13,222.196,224.484,219.156,220.672,76686184
2010-01-14,222.952,226.006,222.196,224.484,50853840
2010-01-15,223.714,227.518,223.714,226.754,83832558
2010-01-18,224.484,226.006,222.952,224.484,42556268
2010-01-19,230.574,235.128,229.038,230.574,167599402
2010-01-20,235.128,239.696,232.084,234.374,117962466
2010-01-21,232.084,236.652,229.038,235.128,91762161
2010-01-22,232.844,241.979,232.084,240.461,215263793
2010-01-25,238.174,245.781,237.424,245.023,154704919
2010-01-26,246.543,250.351,229.038,230.574,269975980
2010-01-27,234.374,235.894,229.806,230.574,157465954
2010-01-28,234.374,242.735,233.604,241.217,113033072
2010-01-29,238.932,241.979,235.128,236.652,118457903
2010-02-01,238.932,238.932,230.574,232.844,69290121
2010-02-02,236.652,238.174,234.374,236.652,44987459
2010-02-03,238.174,238.932,235.894,235.894,59623199
2010-02-04,235.128,236.652,231.334,232.084,73226009
2010-02-05,222.196,241.217,221.434,239.696,166182741
2010-02-08,237.424,241.979,231.334,233.604,118668167
2010-02-09,232.084,234.374,229.806,233.604,62017586
2010-02-10,235.894,237.424,232.844,232.844,55532233
2010-02-12,235.894,235.894,230.574,232.844,47400247
2010-02-15,232.084,233.604,227.518,229.038,54445429
2010-02-16,227.518,227.518,222.196,224.484,70974866
2010-02-17,229.806,231.334,227.518,230.574,59766442
2010-02-18,230.574,234.374,230.574,232.084,42210649
2010-02-19,230.574,232.844,225.244,226.006,54647806
2010-02-22,230.574,232.844,229.806,232.084,39056676
2010-02-23,232.084,232.084,229.806,231.334,24840150
2010-02-24,227.518,229.806,226.754,228.282,44589267
2010-02-25,228.282,229.806,223.714,225.244,52078633
2010-02-26,224.484,225.244,222.196,222.952,36265412
2010-03-01,223.714,229.806,222.952,227.518,41307826
2010-03-02,229.806,232.084,227.518,229.038,35868540
2010-03-03,229.038,229.806,226.754,228.282,33644986
2010-03-04,228.282,230.574,227.518,229.806,37880509
2010-03-05,231.334,232.844,229.806,232.084,49003516
2010-03-08,236.652,237.424,235.128,236.652,49987815
2010-03-09,236.652,237.424,235.128,235.894,19730721
2010-03-10,236.652,239.696,234.374,237.424,47756381
2010-03-11,240.461,243.511,239.696,243.511,76379982
2010-03-12,247.305,249.593,245.023,248.067,95399742
2010-03-15,249.593,251.109,244.263,245.781,53758125
2010-03-16,245.023,247.305,243.511,245.781,29786627
2010-03-17,248.067,251.871,246.543,251.871,87086402
2010-03-18,251.871,255.669,248.067,248.831,95298557
2010-03-19,249.593,251.109,241.979,248.067,93315492
2010-03-23,251.109,251.109,245.781,247.305,43944020
2010-03-24,248.067,249.593,245.023,247.305,35264024
2010-03-25,248.067,248.831,245.023,245.781,32142908
2010-03-26,247.305,252.637,246.543,252.637,65109791
2010-03-29,255.669,264.806,254.921,264.048,109250934
2010-03-30,266.332,267.846,262.519,267.094,87303233
2010-03-31,267.846,268.608,264.048,265.57,54409946
2010-04-01,268.608,280.786,268.608,280.024,163010373
2010-04-02,283.076,286.873,281.548,285.359,121605302
2010-04-05,289.161,289.923,283.834,286.112,70467602
2010-04-06,286.112,286.873,277.75,278.508,73492786
2010-04-07,279.274,284.598,277.75,283.076,63612974
2010-04-08,278.508,282.316,277.75,279.274,50501647
2010-04-09,280.786,281.548,278.508,280.024,43389443
2010-04-12,283.076,286.112,281.548,282.316,53911882
2010-04-13,283.076,283.834,280.024,281.548,35800199
2010-04-14,283.076,285.359,280.786,283.076,62424972
2010-04-15,286.112,286.112,283.076,283.834,57826748
2010-04-16,286.112,290.687,285.359,288.399,111730743
2010-04-19,284.598,292.205,284.598,289.161,103172968
2010-04-20,294.483,298.285,293.721,293.721,144854011
2010-04-21,299.803,302.097,298.285,299.803,114949110
2010-04-22,297.533,307.421,296.017,306.661,198729096
2010-04-23,305.901,307.421,299.803,301.329,151042369
2010-04-26,305.135,309.712,305.135,308.192,109787108
2010-04-27,311.98,315.8,311.226,315.04,115428778
2010-04-28,310.464,318.838,308.944,318.074,139266227
2010-04-30,321.124,322.644,315.04,318.074,112390452
2010-05-06,311.226,315.8,306.661,307.421,99997973
2010-05-07,292.205,307.421,289.923,303.625,171142366
2010-05-10,304.377,309.712,296.771,300.575,107484713
2010-05-11,306.661,307.421,290.687,290.687,97401204
2010-05-12,302.857,305.135,297.533,304.377,171472217
2010-05-13,309.712,314.266,308.192,311.98,162334896
2010-05-14,307.421,309.712,302.857,306.661,97399890
2010-05-17,302.857,303.625,292.959,295.249,80980840
2010-05-18,297.533,300.575,286.112,289.923,108969708
2010-05-19,283.076,292.205,278.508,291.447,131341877
2010-05-20,286.112,288.399,280.024,281.548,111751772
2010-05-21,270.9,279.274,268.608,278.508,129755690
2010-05-24,276.232,278.508,270.138,274.698,80192350
2010-05-25,272.42,275.452,263.286,264.806,99886267
2010-05-26,269.372,275.452,262.519,273.934,117432860
2010-05-27,270.138,280.786,269.372,280.024,127384953
2010-05-28,286.873,287.629,278.508,281.548,106671247
2010-05-31,284.598,286.112,281.548,283.076,85994338
2010-06-01,279.274,280.024,270.9,273.184,110943567
2010-06-02,270.9,278.508,269.372,271.658,112328685
2010-06-03,276.988,283.076,276.232,282.316,100902109
2010-06-04,282.316,284.598,279.274,282.316,89907890
2010-06-07,270.138,270.9,262.519,262.519,137559139
2010-06-08,260.245,267.846,259.481,265.57,101668263
2010-06-09,263.286,264.806,254.155,258.723,117064898
2010-06-10,263.286,263.286,255.669,259.481,77971423
2010-06-11,265.57,267.094,261.003,261.759,89436110
2010-06-14,264.048,267.094,263.286,265.57,44042578
2010-06-15,264.806,270.138,264.048,270.138,46573639
2010-06-16,276.232,277.75,273.934,274.698,59247350
2010-06-17,273.934,277.75,269.372,271.658,48506760
2010-06-18,270.138,270.138,264.048,265.57,55563770
2010-06-21,268.608,277.75,267.846,276.988,58282760
2010-06-22,274.698,280.024,273.184,273.934,52342777
2010-06-23,270.138,272.42,266.332,267.094,45870566
2010-06-24,263.286,267.094,261.759,264.048,51805289
2010-06-25,260.245,261.759,257.961,259.481,39948985
2010-06-28,260.245,261.003,256.443,256.443,31279510
2010-06-29,256.443,259.481,247.305,249.593,61724532
2010-06-30,241.979,246.543,241.217,246.543,63921796
2010-07-01,244.263,245.023,238.174,239.696,54812078
2010-07-02,241.979,245.023,239.696,244.263,54960575
2010-07-05,245.781,250.351,245.023,248.831,47684099
2010-07-06,248.831,257.201,245.023,256.443,72176003
2010-07-07,254.921,257.201,248.831,251.109,44753539
2010-07-08,259.481,260.245,255.669,257.201,38833271
2010-07-09,260.245,264.048,257.961,262.519,50196765
2010-07-12,263.286,268.608,263.286,265.57,49082365
2010-07-13,264.048,267.094,258.723,261.759,37128810
2010-07-14,267.094,271.658,265.57,271.658,47735352
2010-07-15,267.094,268.608,264.806,266.332,36247016
2010-07-16,262.519,264.806,258.723,261.003,37557225
2010-07-20,254.921,258.723,253.395,254.155,44117486
2010-07-21,258.723,259.481,251.109,252.637,38232702
2010-07-22,249.593,251.109,245.781,248.831,38490278
2010-07-23,254.921,259.481,253.395,258.723,51305912
2010-07-26,261.759,264.048,261.003,261.759,32966882
2010-07-27,260.245,265.57,259.481,260.245,31020621
2010-07-28,265.57,270.138,263.286,270.138,36371857
2010-07-29,267.094,273.934,267.094,273.184,46751053
2010-07-30,273.184,273.184,265.57,267.846,50332121
2010-08-02,277.75,279.274,274.698,279.274,96694183
2010-08-03,284.598,284.598,279.274,282.316,60872955
2010-08-04,280.024,282.316,276.232,276.988,60557559
2010-08-05,281.548,285.359,279.274,282.316,58470682
2010-08-06,280.024,284.598,279.274,283.834,28394941
2010-08-09,280.024,281.548,276.988,278.508,36312723
2010-08-10,280.786,283.076,276.988,277.75,30675001
2010-08-11,273.934,275.452,267.846,268.608,45134642
2010-08-12,260.245,264.806,259.481,264.048,72340269
2010-08-13,265.57,268.608,261.759,268.608,39494293
2010-08-16,265.57,269.372,264.806,268.608,38085519
2010-08-17,267.094,269.372,264.806,264.806,42615408
2010-08-18,268.608,273.184,267.094,272.42,47613138
2010-08-19,273.184,276.988,272.42,276.232,41393242
2010-08-20,272.42,273.934,270.138,272.42,34543869
2010-08-23,271.658,271.658,266.332,267.094,29404210
2010-08-24,264.048,264.048,259.481,259.481,45510491
2010-08-25,254.921,261.003,254.155,256.443,50292696
2010-08-26,259.481,260.245,256.443,259.481,35741065
2010-08-27,255.669,262.519,254.155,261.759,49082365
2010-08-30,267.094,270.138,265.57,267.846,43502463
2010-08-31,263.286,264.806,258.723,258.723,40934603
2010-09-01,260.245,266.332,258.723,264.806,58213112
2010-09-02,270.138,270.9,265.57,268.608,48714397
2010-09-03,268.608,270.138,264.806,266.332,47945622
2010-09-06,270.138,275.452,268.608,274.698,53281084
2010-09-07,273.184,279.274,271.658,272.42,45900796
2010-09-08,269.372,271.658,268.608,270.9,43825746
2010-09-09,273.934,276.232,272.42,274.698,42648259
2010-09-10,276.232,278.508,271.658,273.184,62272535
2010-09-13,276.988,277.75,272.42,273.184,31789401
2010-09-14,273.934,274.698,270.9,272.42,30367486
2010-09-15,271.658,281.548,270.9,279.274,63839006
2010-09-16,282.316,283.076,277.75,277.75,41481292
2010-09-17,283.076,288.399,282.316,287.629,92333820
2010-09-21,292.205,294.483,286.112,286.112,68320270
2010-09-22,284.598,288.399,283.834,284.598,36427050
2010-09-24,282.316,283.076,276.988,278.508,66429202
2010-09-27,281.548,285.359,280.786,284.598,44844216
2010-09-28,282.316,283.076,278.508,279.274,36266725
2010-09-29,280.024,285.359,279.274,284.598,44732510
2010-09-30,283.076,283.834,276.232,277.75,46991540
2010-10-01,280.024,280.024,272.42,273.934,46224073
2010-10-04,274.698,275.452,270.9,272.42,37181376
2010-10-05,270.9,275.452,269.372,273.934,59293342
2010-10-06,275.452,276.988,270.9,273.934,54098490
2010-10-07,270.138,272.42,268.608,270.9,51003657
2010-10-08,269.372,270.9,267.094,267.846,37670245
2010-10-12,269.372,271.658,262.519,263.286,49531803
2010-10-13,264.048,266.332,261.759,261.759,31935271
2010-10-14,264.048,270.138,262.519,267.094,50589697
2010-10-15,271.658,271.658,265.57,267.846,54261448
2010-10-18,267.846,269.372,264.048,266.332,29785313
2010-10-19,264.048,266.332,263.286,265.57,31301846
2010-10-20,263.286,268.608,261.759,267.094,53087908
2010-10-21,266.332,267.846,263.286,264.048,46670890
2010-10-22,268.608,273.184,267.094,271.658,71415110
2010-10-25,270.9,271.658,267.094,269.372,33031276
2010-10-26,268.608,270.9,267.846,268.608,26804814
2010-10-27,270.138,271.658,267.846,269.372,44777188
2010-10-28,269.372,270.138,266.332,266.332,27740493
2010-10-29,281.548,281.548,276.232,276.988,122798557
2010-11-01,276.988,281.548,276.232,276.988,62766658
2010-11-02,276.988,279.274,276.232,276.988,38852980
2010-11-04,283.834,285.359,283.076,283.834,60629841
2010-11-05,286.873,292.959,286.873,289.161,75755758
2010-11-08,292.205,293.721,291.447,292.959,45063674
2010-11-09,291.447,297.533,291.447,295.249,54404691
2010-11-10,297.533,302.097,296.771,299.803,52146974
2010-11-11,302.857,303.625,299.045,299.803,36340320
2010-11-12,297.533,299.045,294.483,295.249,45509178
2010-11-15,297.533,299.803,296.017,299.045,36391572
2010-11-16,301.329,302.857,296.017,297.533,48572467
2010-11-17,293.721,298.285,292.959,297.533,32096910
2010-11-18,298.285,302.097,296.771,302.097,38381199
2010-11-19,304.377,305.901,300.575,302.097,47762948
2010-11-22,305.135,307.421,303.625,307.421,49016658
2010-11-24,301.329,306.661,300.575,305.135,49280801
2010-11-25,308.944,309.712,305.901,305.901,46429083
2010-11-26,304.377,305.901,301.329,301.329,47201804
2010-11-29,302.857,307.421,302.857,305.135,42966288
2010-11-30,305.901,306.661,301.329,301.329,52006358
2010-12-01,301.329,303.625,299.045,303.625,37462608
2010-12-02,309.712,309.712,307.421,309.712,48028412
2010-12-03,311.98,313.506,310.464,311.98,50455655
2010-12-06,313.506,318.838,311.98,316.554,71370425
2010-12-07,315.8,317.314,313.506,314.266,52407177
2010-12-08,317.314,321.124,315.8,319.598,65475126
2010-12-09,319.598,319.598,314.266,315.04,32690911
2010-12-10,315.8,315.8,311.226,311.98,66697292
2010-12-13,311.226,314.266,309.712,314.266,33846056
2010-12-14,315.04,318.074,313.506,315.8,42001698
2010-12-15,318.074,318.074,313.506,313.506,36519041
2010-12-16,313.506,316.554,312.748,315.04,30572496
2010-12-17,315.04,315.8,312.748,312.748,23045018
2010-12-20,313.506,314.266,308.944,310.464,23478688
2010-12-21,310.464,315.04,310.464,313.506,28904833
2010-12-22,314.266,315.8,311.98,312.748,35709522
2010-12-24,311.226,311.98,309.712,310.464,16454528
2010-12-27,311.98,313.506,311.226,312.748,25371070
2010-12-28,313.506,318.074,312.748,315.8,43267229
2010-12-29,317.314,323.4,317.314,323.4,72830451
2010-12-30,324.158,330.25,323.4,329.49,93959432
2011-01-04,334.815,336.337,331.775,333.293,78930759
2011-01-05,333.293,337.859,331.775,337.101,67162505
2011-01-06,342.427,344.709,340.901,343.951,79754733
2011-01-07,344.709,348.519,341.665,346.985,69512213
2011-01-11,345.473,351.561,343.951,347.753,60201425
2011-01-12,349.279,351.561,341.665,342.427,70328299
2011-01-13,345.473,347.753,341.665,345.473,56532307
2011-01-14,343.951,344.709,339.383,340.133,47153185
2011-01-17,342.427,343.189,337.859,338.621,33082529
2011-01-18,336.337,343.189,335.573,340.901,45980958
2011-01-19,346.225,354.606,343.951,353.837,114048914
2011-01-20,352.311,356.128,346.225,347.753,91579494
2011-01-21,348.519,349.279,337.101,337.859,64958667
2011-01-24,340.133,343.189,336.337,340.133,58625753
2011-01-25,343.951,347.753,341.665,344.709,58240709
2011-01-26,343.189,344.709,341.665,342.427,27489485
2011-01-27,348.519,350.799,343.951,349.279,77067287
2011-01-28,350.799,352.311,346.985,350.799,66807678
2011-01-31,343.951,343.951,337.859,340.901,71183817
2011-02-01,346.985,353.837,345.473,352.311,111579619
2011-02-02,356.128,359.924,354.606,357.65,99917810
2011-02-03,361.456,366.01,356.128,359.924,98657534
2011-02-04,371.338,371.338,366.01,370.58,79607550
2011-02-07,375.152,380.481,374.392,378.945,100464499
2011-02-08,382.001,382.753,373.634,374.392,63886312
2011-02-09,374.392,375.91,366.778,368.3,67684225
2011-02-10,367.54,375.152,366.778,373.634,78670556
2011-02-14,378.945,379.717,375.152,378.945,50330807
2011-02-15,378.185,385.801,375.91,384.271,92428437
2011-02-16,384.271,390.367,382.753,388.079,96487866
2011-02-17,391.121,391.885,383.517,384.271,61313199
2011-02-18,382.001,384.271,379.717,382.753,58046213
2011-02-21,382.753,382.753,375.91,378.185,54059066
2011-02-22,372.098,374.392,367.54,367.54,65063799
2011-02-23,363.732,372.098,362.972,366.01,97478739
2011-02-24,363.732,366.01,359.924,360.694,92425810
2011-02-25,360.694,366.778,359.162,366.778,89805385
2011-02-28,366.778,376.668,362.972,376.668,83969227
2011-03-01,378.945,381.235,375.91,379.717,66151917
2011-03-02,373.634,378.945,371.338,374.392,85112544
2011-03-03,378.185,380.481,375.91,378.185,55458638
2011-03-04,383.517,384.271,378.185,380.481,69016776
2011-03-07,382.753,387.327,379.717,384.271,120783955
2011-03-08,395.693,397.979,389.601,391.121,129157749
2011-03-09,392.655,394.167,385.037,385.801,83900892
2011-03-10,386.567,386.567,380.481,385.037,65757672
2011-03-11,378.945,381.235,375.152,375.91,89534674
2011-03-14,315.04,328.728,315.04,315.04,229298965
2011-03-15,292.959,293.721,254.155,275.452,355154245
2011-03-16,311.98,327.97,309.712,321.124,260652064
2011-03-17,304.377,318.838,302.857,307.421,159150699
2011-03-18,313.506,317.314,306.661,312.748,108484780
2011-03-22,327.206,335.573,323.4,333.293,114468128
2011-03-23,334.057,337.859,324.926,334.815,128224702
2011-03-24,331.008,333.293,317.314,320.36,96577223
2011-03-25,322.644,324.158,305.135,311.98,96716526
2011-03-28,313.506,316.554,305.135,308.944,73917255
2011-03-29,308.177,311.25,299.755,308.177,79700243
2011-03-30,317.384,335.01,316.608,335.01,150802895
2011-03-31,337.312,340.378,327.343,331.943,72618415
2011-04-01,331.943,335.01,326.583,326.583,57017259
2011-04-04,328.109,331.943,326.583,327.343,40542130
2011-04-05,326.583,327.343,316.608,320.44,60513170
2011-04-06,324.279,327.343,316.608,319.672,70025181
2011-04-07,321.209,327.343,319.672,325.037,58803044
2011-04-08,322.741,325.805,318.146,324.279,64918284
2011-04-11,319.672,321.975,314.308,315.076,56395040
2011-04-12,311.25,313.544,304.347,306.641,63879941
2011-04-13,304.347,315.076,302.811,313.544,57274236
2011-04-14,308.937,313.544,305.119,310.484,64353457
2011-04-15,308.937,315.076,308.937,310.484,53651799
2011-04-18,308.937,310.484,304.347,304.347,31704516
2011-04-19,301.277,302.039,296.678,296.678,44644608
2011-04-20,301.277,310.484,298.979,310.484,68505506
2011-04-21,314.308,323.515,311.25,319.672,86862946
2011-04-22,318.906,325.805,318.146,324.279,60783191
2011-04-25,324.279,326.583,319.672,321.209,28418626
2011-04-26,318.146,320.44,315.076,318.906,34964324
2011-04-27,323.515,325.037,319.672,322.741,28965187
2011-04-28,328.873,336.54,328.873,335.776,96798903
2011-05-02,341.91,345.741,339.61,345.741,61838490
2011-05-06,340.378,343.448,338.072,341.91,45715559
2011-05-09,344.972,344.972,335.01,337.312,31849315
2011-05-10,341.91,347.275,341.14,346.507,72870176
2011-05-11,349.565,350.343,343.448,345.741,37433639
2011-05-12,346.507,360.31,345.741,354.169,116164680
2011-05-13,357.237,358.008,348.045,350.343,75760823
2011-05-16,347.275,352.641,345.741,346.507,51379453
2011-05-17,344.972,351.111,343.448,351.111,44237624
2011-05-18,351.111,358.776,349.565,358.776,60862761
2011-05-19,358.776,361.066,351.879,352.641,45960795
2011-05-20,352.641,361.066,351.879,354.169,69238599
2011-05-23,354.169,356.481,345.741,346.507,40124709
2011-05-24,344.206,349.565,342.666,348.045,56226766
2011-05-25,346.507,347.275,338.072,338.072,52254738
2011-05-26,341.91,346.507,339.61,345.741,47862669
2011-05-27,343.448,351.111,343.448,348.045,56243729
2011-05-30,345.741,349.565,344.206,348.797,42013545
2011-05-31,348.045,355.701,348.045,355.701,44690260
2011-06-01,357.237,362.602,354.939,362.602,58159957
2011-06-02,356.481,360.31,353.417,354.939,62253303
2011-06-03,356.481,358.776,350.343,351.111,27699874
2011-06-06,350.343,357.237,348.797,354.939,59447441
2011-06-07,354.169,355.701,350.343,354.169,53591792
2011-06-08,353.417,355.701,350.343,354.939,36854464
2011-06-09,356.481,359.546,354.169,359.546,49930215
2011-06-10,361.832,363.372,354.169,355.701,63159892
2011-06-13,354.169,360.31,352.641,359.546,36177459
2011-06-14,358.776,364.144,358.008,362.602,43736716
2011-06-15,363.372,365.676,361.066,363.372,38169347
2011-06-16,360.31,361.832,351.111,351.111,53100016
2011-06-17,352.641,354.169,343.448,347.275,55947619
2011-06-20,345.741,348.797,341.91,342.666,37224929
2011-06-21,344.972,346.507,339.61,345.741,42814475
2011-06-22,348.797,356.481,347.275,356.481,53736584
2011-06-23,353.417,355.701,351.111,351.111,29357822
2011-06-24,352.641,356.481,348.797,356.481,37661919
2011-06-27,354.939,355.701,349.565,350.343,31430584
2011-06-28,354.169,357.237,352.641,354.169,43156237
2011-06-29,360.31,362.602,358.776,361.832,38027162
2011-06-30,362.602,363.372,359.546,362.602,45654248
2011-07-01,366.444,368.736,364.91,367.204,53060883
2011-07-04,371.807,371.807,367.97,368.736,29922649
2011-07-05,367.204,370.273,366.444,368.736,37163618
2011-07-06,369.511,377.177,368.736,376.411,61402803
2011-07-07,374.097,374.867,371.807,372.577,28644292
2011-07-08,375.639,376.411,369.511,370.273,34102090
2011-07-11,368.736,371.043,364.91,366.444,31764523
2011-07-12,361.832,364.91,361.832,362.602,29520880
2011-07-13,362.602,370.273,362.602,367.97,39989043
2011-07-14,365.676,367.97,363.372,364.144,31637990
2011-07-15,367.97,372.577,367.204,371.043,38745908
2011-07-19,372.577,374.097,368.736,370.273,29524792
2011-07-20,373.333,374.097,368.736,370.273,25607549
2011-07-21,371.043,371.043,367.204,367.97,19295339
2011-07-22,369.511,370.273,365.676,366.444,29656539
2011-07-25,365.676,368.736,364.144,368.736,29068238
2011-07-26,368.736,370.273,365.676,368.736,17012564
2011-07-27,365.676,368.736,364.144,367.97,34533859
2011-07-28,366.444,374.867,366.444,371.807,74595954
2011-07-29,371.043,371.043,363.372,367.204,47586129
2011-08-01,372.577,372.577,361.066,361.066,48774479
2011-08-02,359.546,361.066,354.939,358.008,48934923
2011-08-03,352.641,357.237,349.565,354.939,48660991
2011-08-04,364.144,368.736,359.546,361.066,121900322
2011-08-05,347.275,351.879,343.448,345.741,73257596
2011-08-08,338.072,339.61,328.873,331.943,61042775
2011-08-09,320.44,329.641,315.844,328.873,81418199
2011-08-10,335.776,337.312,328.109,329.641,46387348
2011-08-11,321.975,326.583,320.44,324.279,43460169
2011-08-12,327.343,328.873,320.44,322.741,39266386
2011-08-15,327.343,328.873,325.805,328.873,26922425
2011-08-16,329.641,331.173,328.109,330.411,23099100
2011-08-17,326.583,327.343,318.906,321.209,37119270
2011-08-18,318.906,319.672,310.484,313.544,39681199
2011-08-19,304.347,308.177,300.505,301.277,61916756
2011-08-22,299.755,306.641,295.142,295.904,69918218
2011-08-23,297.445,303.575,293.616,302.811,55197563
2011-08-24,306.641,306.641,295.904,297.445,44879407
2011-08-25,302.039,309.71,301.277,308.937,52563892
2011-08-26,308.937,312.776,305.883,310.484,59297427
2011-08-29,309.71,315.844,305.119,311.25,48077905
2011-08-30,315.844,318.906,314.308,315.076,35621765
2011-08-31,313.544,316.608,311.25,316.608,36947079
2011-09-01,317.384,320.44,316.608,319.672,24236577
2011-09-02,316.608,318.146,312.012,313.544,30681838
2011-09-05,308.937,309.71,302.039,304.347,35822653
2011-09-06,300.505,302.039,295.142,297.445,43441910
2011-09-07,300.505,303.575,298.219,300.505,34880843
2011-09-08,305.119,305.883,299.755,300.505,26451523
2011-09-09,298.979,302.039,294.376,295.142,42270522
2011-09-12,289.008,291.316,285.948,289.776,45568153
2011-09-13,290.542,293.616,286.714,292.844,38932447
2011-09-14,292.082,295.142,287.48,289.776,30974030
2011-09-15,294.376,295.904,289.776,292.082,29647413
2011-09-16,296.678,305.883,295.142,304.347,47267842
2011-09-20,298.219,301.277,296.678,298.979,27141572
2011-09-21,299.755,305.883,299.755,304.347,27771621
2011-09-22,300.505,301.277,292.844,293.616,38081948
2011-09-26,291.316,292.082,280.585,284.413,66298382
2011-09-27,290.542,292.082,288.246,292.082,28002509
2011-09-28,295.173,301.353,292.842,300.587,47202379
2011-09-29,294.396,302.895,294.396,302.895,53891962
2011-09-30,303.668,304.44,298.257,300.587,38568949
2011-10-03,292.842,293.632,287.438,292.076,39090504
2011-10-04,284.345,287.438,282.035,286.675,58202856
2011-10-05,289.764,290.528,278.164,280.489,42831957
2011-10-06,285.117,285.895,282.035,283.579,33280961
2011-10-07,288.222,292.076,286.675,288.99,37150538
2011-10-11,295.173,297.485,290.528,295.173,41574020
2011-10-12,293.632,302.895,291.302,300.587,38114697
2011-10-13,305.982,308.312,304.44,305.982,32851292
2011-10-14,302.895,306.758,299.803,305.212,35708831
2011-10-17,311.395,316.801,309.844,316.029,29866931
2011-10-18,308.312,312.947,307.538,311.395,25627219
2011-10-19,313.719,315.259,309.844,312.163,20400053
2011-10-20,312.163,312.947,305.982,308.312,19811203
2011-10-21,307.538,311.395,305.982,310.624,25975351
2011-10-24,312.947,320.672,312.947,320.672,31155925
2011-10-25,320.672,322.21,316.029,316.029,26156535
2011-10-26,322.21,329.941,322.21,327.62,61466761
2011-10-27,332.257,337.666,327.62,336.122,57896136
2011-10-28,339.982,341.532,333.025,335.349,37903749
2011-10-31,333.025,339.982,329.941,329.941,33142483
2011-11-01,327.62,336.122,327.62,329.171,28984303
2011-11-02,323.756,327.62,320.672,321.44,41427781
2011-11-04,326.848,333.805,323.756,333.025,37349838
2011-11-07,332.257,334.577,329.171,333.025,27926965
2011-11-08,330.715,332.257,324.53,325.3,27313525
2011-11-09,328.391,330.715,324.53,329.941,25295910
2011-11-10,322.21,323.756,317.577,321.44,38350234
2011-11-11,320.672,322.986,316.029,320.672,32099381
2011-11-14,325.3,326.848,321.44,325.3,13982245
2011-11-15,322.21,325.3,320.672,321.44,18158541
2011-11-16,321.44,322.986,317.577,317.577,19526486
2011-11-17,315.259,322.986,315.259,321.44,24155741
2011-11-18,316.801,321.44,315.259,319.121,23194170
2011-11-21,316.801,318.347,313.719,315.259,17802648
2011-11-22,312.163,317.577,311.395,315.259,34017344
2011-11-24,309.078,310.624,306.758,307.538,52181066
2011-11-25,306.758,309.078,302.895,305.212,28756533
2011-11-28,311.395,313.719,309.078,311.395,21224440
2011-11-29,319.121,330.715,318.347,328.391,80390162
2011-11-30,328.391,330.715,324.53,326.848,42217224
2011-12-01,336.898,336.898,333.025,333.805,29052898
2011-12-02,333.805,336.898,332.257,336.898,26507254
2011-12-05,337.666,338.438,333.025,334.577,26650912
2011-12-06,333.805,334.577,327.62,328.391,19815090
2011-12-07,329.171,333.805,328.391,332.257,34689018
2011-12-08,330.715,332.257,327.62,331.483,25125081
2011-12-09,326.086,330.715,326.086,327.62,38135400
2011-12-12,331.483,334.577,330.715,330.715,24072917
2011-12-13,326.848,329.941,325.3,328.391,27706956
2011-12-14,326.848,329.171,325.3,326.848,18056302
2011-12-15,324.53,324.53,316.029,316.801,25817464
2011-12-16,316.801,317.577,312.163,314.491,29452797
2011-12-19,312.163,312.947,309.078,311.395,22923688
2011-12-20,310.624,315.259,310.624,312.163,18691744
2011-12-21,315.259,316.801,312.947,315.259,15693147
2011-12-22,312.947,312.947,309.078,311.395,18449733
2011-12-26,314.491,315.259,312.163,313.719,15281600
2011-12-27,311.395,313.719,311.395,311.395,9752888
2011-12-28,312.163,312.947,310.624,311.395,8061402
2011-12-29,309.844,311.395,309.078,310.624,8889676
2011-12-30,310.624,312.163,309.844,312.163,10064782
2012-01-04,316.801,322.986,316.029,322.986,30972155
2012-01-05,322.986,326.086,320.672,325.3,32072204
2012-01-06,326.848,326.848,319.904,322.21,29305258
2012-01-10,322.986,323.756,319.904,320.672,15338541
2012-01-11,322.21,323.756,320.672,322.21,13410224
2012-01-12,321.44,322.21,316.801,319.121,15268652
2012-01-13,320.672,324.53,320.672,322.986,19490248
2012-01-16,320.672,320.672,315.259,316.801,15154771
2012-01-17,317.577,319.121,315.259,316.801,17147796
2012-01-18,315.259,322.21,313.719,318.347,19659783
2012-01-19,320.672,321.44,316.801,320.672,23982325
2012-01-20,323.756,336.122,322.986,335.349,50118152
2012-01-23,332.257,335.349,332.257,332.257,22415082
2012-01-24,333.805,334.577,330.715,333.025,12350293
2012-01-25,336.122,340.758,333.805,339.21,37514199
2012-01-26,338.438,338.438,333.025,336.898,26603026
2012-01-27,337.666,337.666,330.715,332.257,22675209
2012-01-30,330.715,333.025,329.941,330.715,23856789
2012-01-31,329.941,332.257,327.62,329.171,21122200
2012-02-01,319.904,322.21,313.719,314.491,69195560
2012-02-02,312.947,313.719,307.538,308.312,30526957
2012-02-03,324.53,333.025,322.986,331.483,87690592
2012-02-06,336.122,336.898,329.941,330.715,30726263
2012-02-07,329.941,332.257,328.391,330.715,19571785
2012-02-08,333.025,333.805,329.941,333.805,21538928
2012-02-09,331.483,333.025,328.391,329.941,35622119
2012-02-10,333.025,333.805,328.391,329.941,29467032
2012-02-13,327.62,331.483,326.848,329.171,16591298
2012-02-14,327.62,332.257,327.62,329.171,21881879
2012-02-15,331.483,339.982,330.715,338.438,34274884
2012-02-16,336.122,346.939,336.122,343.847,54139148
2012-02-17,350.029,353.896,348.489,352.34,47528515
2012-02-20,358.522,359.308,355.438,356.986,29357025
2012-02-21,356.216,359.308,354.668,354.668,28242740
2012-02-22,353.896,354.668,346.939,354.668,40413149
2012-02-23,353.122,356.216,350.807,353.896,25355444
2012-02-24,354.668,357.75,353.896,355.438,35629887
2012-02-27,361.625,370.118,360.845,366.263,53719840
2012-02-28,360.079,368.58,359.308,367.805,55989815
2012-02-29,369.348,370.118,363.167,365.477,46106216
2012-03-01,367.805,370.118,359.308,362.395,36370150
2012-03-02,364.705,365.477,356.986,360.079,33525560
2012-03-05,358.522,366.263,355.438,363.167,60466364
2012-03-06,361.625,365.477,356.216,356.216,55734869
2012-03-07,351.569,362.395,350.807,360.079,49971912
2012-03-08,363.933,367.037,363.167,363.167,34252881
2012-03-09,367.037,369.348,364.705,367.037,54013618
2012-03-12,370.118,370.89,365.477,369.348,30794852
2012-03-13,370.89,377.845,367.805,377.071,67735736
2012-03-14,380.943,381.717,377.071,379.399,44479438
2012-03-15,380.171,380.943,375.534,377.845,28923475
2012-03-16,380.171,387.124,380.171,387.124,62455509
2012-03-19,386.35,392.535,383.255,390.98,54148209
2012-03-21,387.124,388.664,384.023,384.023,41519666
2012-03-22,381.717,389.432,380.943,389.432,42904433
2012-03-23,384.023,388.664,384.023,386.35,39996422
2012-03-26,388.664,399.491,387.898,399.491,68356937
2012-03-27,401.026,409.523,400.253,408.751,62384327
2012-03-28,410.319,422.793,408.751,422.017,70819544
2012-03-29,421.237,426.696,411.875,412.657,72718104
2012-03-30,411.091,419.678,407.976,414.211,66951928
2012-04-02,419.678,430.596,418.114,429.038,76758779
2012-04-03,432.157,433.721,425.92,429.816,66971160
2012-04-04,430.596,430.596,417.34,418.114,67557007
2012-04-05,411.875,422.017,407.196,418.892,73733396
2012-04-06,415.782,417.34,410.319,411.875,42650178
2012-04-09,407.196,410.319,404.074,404.85,46543433
2012-04-10,409.537,413.433,402.52,404.074,38872297
2012-04-11,397.063,404.074,396.28,401.729,53037744
2012-04-12,405.634,405.634,394.72,402.52,53841520
2012-04-13,404.85,411.091,403.3,407.196,45338406
2012-04-16,400.171,403.3,392.368,392.368,48063812
2012-04-17,393.152,394.72,386.913,389.255,34886744
2012-04-18,400.171,404.85,398.613,401.729,36041768
2012-04-19,404.85,415.782,404.85,411.875,76531874
2012-04-20,411.091,419.678,408.751,418.114,57998856
2012-04-23,418.892,421.237,410.319,410.319,41058002
2012-04-24,404.85,406.416,397.829,399.391,63338143
2012-04-25,399.391,400.955,394.72,399.391,59393610
2012-04-26,397.829,406.416,396.28,401.729,70741347
2012-04-27,400.955,407.976,395.492,399.391,53997921
2012-05-01,394.72,395.492,383.02,385.357,41646417
2012-05-02,390.041,390.041,383.798,383.798,26401575
2012-05-07,372.094,377.557,362.735,365.075,66164822
2012-05-08,372.094,377.557,370.532,374.425,40352937
2012-05-09,372.094,379.115,367.407,371.316,55204222
2012-05-10,377.557,378.339,370.532,377.557,52060903
2012-05-11,381.452,390.821,380.666,390.821,69415821
2012-05-14,392.368,394.72,383.798,385.357,39910665
2012-05-15,380.666,380.666,371.316,374.425,44384642
2012-05-16,374.425,374.425,368.188,370.532,42623251
2012-05-17,371.316,383.798,368.968,382.226,49512406
2012-05-18,370.532,374.425,365.851,365.851,63104825
2012-05-21,365.851,369.754,360.396,360.396,47539499
2012-05-22,365.075,369.754,363.509,368.968,37305766
2012-05-23,365.075,365.851,356.494,358.834,41532324
2012-05-24,356.494,360.396,352.593,358.054,40415752
2012-05-25,357.268,360.396,354.151,356.494,32922806
2012-05-28,356.494,358.834,354.151,354.925,29832046
2012-05-29,353.373,358.834,347.91,358.054,41951519
2012-05-30,356.494,357.268,347.13,352.593,37330123
2012-05-31,346.35,350.248,343.231,350.248,61013981
2012-06-01,344.013,346.35,337.77,340.889,40570866
2012-06-04,330.743,334.65,329.199,332.309,45969124
2012-06-05,338.548,346.35,337.77,345.57,52510862
2012-06-06,347.91,352.593,342.449,351.031,43939808
2012-06-07,357.268,359.608,353.373,358.054,32356191
2012-06-08,356.494,356.494,347.91,348.684,41393874
2012-06-11,358.054,363.509,356.494,361.946,39201757
2012-06-12,354.151,362.735,353.373,362.735,30139710
2012-06-13,363.509,371.316,363.509,371.316,42684786
2012-06-14,368.188,371.316,364.293,365.075,36527629
2012-06-15,368.188,369.754,359.608,363.509,31936996
2012-06-18,372.876,376.775,372.876,374.425,30226883
2012-06-19,372.094,372.876,369.754,369.754,18832994
2012-06-20,375.999,377.557,373.655,377.557,20982810
2012-06-21,378.339,379.888,374.425,376.775,33509934
2012-06-22,373.655,379.888,373.655,376.775,32175439
2012-06-25,377.557,378.339,368.188,368.968,20685402
2012-06-26,363.509,368.968,362.735,368.188,35080316
2012-06-27,363.509,368.968,360.396,368.968,26000325
2012-06-28,369.754,374.425,369.754,373.655,23892818
2012-06-29,368.968,382.226,368.968,379.888,32801025
2012-07-02,384.576,385.357,377.557,378.339,23419776
2012-07-03,379.115,383.798,379.115,382.226,19099638
2012-07-04,385.357,388.471,384.576,387.689,30815299
2012-07-05,384.576,387.689,383.02,386.913,35409775
2012-07-06,387.689,387.689,383.02,385.357,22785221
2012-07-09,378.339,380.666,372.094,372.876,27598908
2012-07-10,374.425,375.999,368.968,369.754,21173819
2012-07-11,372.876,372.876,364.293,367.407,19954692
2012-07-12,366.631,368.968,360.396,361.946,27292524
2012-07-13,358.834,361.946,356.494,359.608,28996224
2012-07-17,360.396,361.946,354.151,355.703,28428322
2012-07-18,356.494,358.834,353.373,354.151,25913152
2012-07-19,359.608,364.293,359.608,362.735,29660269
2012-07-20,363.509,365.075,356.494,358.054,19421404
2012-07-23,353.373,356.494,352.593,354.925,17689502
2012-07-24,351.809,353.373,344.013,345.57,28286028
2012-07-25,338.548,343.231,336.208,338.548,34535490
2012-07-26,344.788,347.91,340.889,345.57,32830508
2012-07-27,351.031,354.151,346.35,354.151,27583526
2012-07-30,357.268,358.834,351.809,355.703,23222361
2012-07-31,358.834,366.631,356.494,362.735,35062365
2012-08-01,357.268,359.608,354.151,357.268,22721124
2012-08-02,355.703,361.164,351.809,359.608,18753516
2012-08-03,351.809,352.593,346.35,351.031,27577113
2012-08-06,358.834,361.164,354.925,358.834,30621721
2012-08-07,358.054,360.396,357.268,358.834,18248429
2012-08-08,364.293,364.293,354.151,357.268,34414990
2012-08-09,355.703,358.834,351.809,356.494,32269019
2012-08-10,352.593,355.703,351.031,351.809,19035542
2012-08-13,353.373,355.703,350.248,355.703,16370389
2012-08-14,355.703,356.494,347.13,348.684,27180994
2012-08-15,348.684,350.248,345.57,346.35,17977941
2012-08-16,347.91,366.631,347.91,365.851,54347888
2012-08-17,367.407,374.425,367.407,372.876,39735045
2012-08-20,374.425,374.425,365.851,370.532,19900852
2012-08-21,368.968,374.425,368.968,372.094,19781634
2012-08-22,371.316,375.999,368.968,372.094,27557887
2012-08-23,366.631,374.425,365.851,372.094,27765559
2012-08-24,370.532,370.532,366.631,369.754,14607717
2012-08-27,372.094,375.207,368.968,369.754,16390896
2012-08-28,368.188,369.754,360.396,362.735,22253214
2012-08-29,361.946,367.407,360.396,366.631,21273811
2012-08-30,365.851,365.851,358.054,359.608,23688989
2012-08-31,354.925,358.834,347.13,350.248,43164234
2012-09-03,347.13,354.925,344.013,347.91,35443102
2012-09-04,351.031,354.925,348.684,351.809,28016821
2012-09-05,347.91,349.47,345.57,345.57,24817093
2012-09-06,344.788,346.35,343.231,344.013,20969990
2012-09-07,354.151,357.268,349.47,357.268,31013996
2012-09-10,355.703,357.268,352.593,357.268,18249710
2012-09-11,352.593,354.925,351.809,353.373,14194929
2012-09-12,356.494,357.268,351.031,357.268,27256629
2012-09-13,355.703,358.054,353.373,356.494,14701297
2012-09-14,364.293,374.425,362.735,372.876,48765033
2012-09-18,372.876,372.876,368.968,370.532,28852643
2012-09-19,369.754,377.557,365.851,374.425,31737012
2012-09-20,369.754,372.094,363.509,363.509,31579336
2012-09-21,367.407,367.407,358.834,359.608,24588907
2012-09-24,360.396,361.946,355.703,355.703,16342181
2012-09-25,354.925,357.268,352.593,355.703,26152876
2012-09-26,350.19,350.976,347.037,347.037,24761784
2012-09-27,343.091,347.037,342.306,343.091,37434282
2012-09-28,350.976,351.769,342.306,342.306,42053185
2012-10-01,343.091,346.249,339.934,342.306,26833503
2012-10-02,344.671,344.671,340.728,341.516,23682813
2012-10-03,341.516,343.879,336.777,337.569,28155906
2012-10-04,341.516,348.612,337.569,346.249,40706692
2012-10-05,345.459,350.19,343.091,346.249,36099201
2012-10-09,343.879,345.459,332.842,332.842,30099576
2012-10-10,327.321,328.891,323.374,323.374,47077815
2012-10-11,319.437,327.321,319.437,319.437,49574278
2012-10-12,321.016,324.952,317.851,318.639,40610337
2012-10-15,319.437,325.737,316.276,324.952,35674464
2012-10-16,327.321,328.103,321.016,326.537,33901961
2012-10-17,331.264,338.359,329.687,334.413,45645105
2012-10-18,338.359,344.671,335.997,344.671,42292815
2012-10-19,343.879,350.19,341.516,347.037,41907382
2012-10-22,341.516,345.459,339.144,343.879,29932211
2012-10-23,342.306,343.091,331.264,332.052,51160401
2012-10-24,328.891,333.626,328.103,332.052,50977828
2012-10-25,329.687,332.842,328.891,332.842,34404044
2012-10-26,329.687,331.264,322.582,323.374,47209672
2012-10-29,324.952,327.321,323.374,324.156,24837851
2012-10-30,324.952,328.103,319.437,323.374,27402782
2012-10-31,327.321,335.997,327.321,333.626,47512696
2012-11-01,332.052,332.842,325.737,331.264,41329226
2012-11-02,335.997,339.144,334.413,336.777,32222011
2012-11-05,336.777,336.777,331.264,332.842,25636621
2012-11-06,330.468,332.842,328.891,330.468,23566163
2012-11-07,334.413,334.413,328.103,331.264,27972061
2012-11-08,326.537,328.891,325.737,326.537,20969538
2012-11-09,324.156,330.468,323.374,328.103,23279626
2012-11-12,324.156,324.952,320.225,321.016,25422349
2012-11-13,322.582,326.537,321.016,322.582,33221107
2012-11-14,322.582,323.374,317.851,318.639,26030931
2012-11-15,319.437,329.687,317.851,329.687,38897426
2012-11-16,334.413,343.879,332.052,342.306,48419233
2012-11-20,352.549,352.549,347.037,350.19,21311865
2012-11-21,351.769,357.29,349.402,352.549,33127281
2012-11-22,358.858,360.442,355.709,357.29,33077833
2012-11-26,361.235,362.813,357.29,358.082,25735517
2012-11-27,354.923,358.082,353.343,356.498,25750730
2012-11-28,354.137,354.923,349.402,350.19,23303716
2012-11-29,356.498,362.023,355.709,360.442,41392620
2012-11-30,369.12,377.012,368.336,375.43,66732554
2012-12-03,377.012,377.012,372.273,374.636,24072054
2012-12-04,369.913,370.693,365.172,367.544,31930398
2012-12-05,365.172,369.12,362.023,365.96,29397167
2012-12-06,371.481,372.273,367.544,369.12,15739518
2012-12-07,369.913,372.273,369.12,369.913,12901990
2012-12-10,371.481,371.481,364.387,365.96,12898188
2012-12-11,364.387,366.754,363.599,366.754,16468552
2012-12-12,370.693,377.012,369.12,374.636,33342820
2012-12-13,378.579,383.318,376.22,380.163,38506917
2012-12-14,373.858,375.43,369.12,372.273,56198971
2012-12-17,377.788,377.788,373.059,375.43,38266014
2012-12-18,378.579,386.468,377.788,384.1,45187395
2012-12-19,390.407,391.99,388.841,391.197,37369621
2012-12-20,386.468,391.197,384.894,385.674,45821341
2012-12-21,389.633,390.407,377.012,380.163,36266566
2012-12-25,386.468,389.633,381.741,381.741,24359864
2012-12-26,386.468,390.407,385.674,389.633,24693315
2012-12-27,393.574,399.083,392.78,395.154,34818642
2012-12-28,399.88,400.674,395.154,397.511,27325442
2013-01-04,413.285,418.018,410.916,418.018,53459077
2013-01-07,425.909,425.909,412.496,414.859,45724980
2013-01-08,411.712,414.081,408.555,410.916,38724991
2013-01-09,408.555,428.272,407.777,425.909,61251493
2013-01-10,428.272,429.062,423.541,424.329,32826791
2013-01-11,428.272,429.854,423.541,425.117,40663586
2013-01-15,427.484,429.854,425.909,429.062,29759783
2013-01-16,423.541,424.329,415.657,416.443,39224540
2013-01-17,422.751,424.329,410.13,416.443,43548022
2013-01-18,427.484,434.585,426.694,433.795,61657215
2013-01-21,433.795,434.585,425.117,426.694,36446603
2013-01-22,427.484,431.427,421.178,425.909,38140493
2013-01-23,420.394,421.959,411.712,413.285,35952130
2013-01-24,408.555,423.541,406.981,419.598,36682432
2013-01-25,429.854,442.473,427.484,442.473,69705748
2013-01-28,444.048,444.832,435.374,435.374,45465067
2013-01-29,432.217,438.528,430.637,431.427,44730958
2013-01-30,432.217,433.001,425.909,430.637,52404196
2013-01-31,427.484,431.427,423.541,427.484,54340257
2013-02-01,432.217,434.585,429.062,429.854,39053373
2013-02-04,436.16,447.989,434.585,447.202,53947214
2013-02-05,418.018,424.329,416.443,418.806,112659134
2013-02-06,425.909,430.637,419.598,424.329,93146391
2013-02-07,422.751,426.694,418.806,423.541,66130308
2013-02-08,418.806,421.178,412.496,414.081,54119642
2013-02-12,417.227,421.959,414.081,418.018,48463612
2013-02-13,417.227,418.018,410.916,414.081,39542777
2013-02-14,411.712,415.657,403.032,412.496,52764278
2013-02-15,407.777,410.916,398.301,407.777,51788004
2013-02-18,414.081,415.657,407.777,409.338,34263310
2013-02-19,406.185,408.555,403.822,405.395,24981125
2013-02-20,406.185,414.081,406.185,413.285,32721559
2013-02-21,410.13,412.496,408.555,411.712,29816835
2013-02-22,406.185,409.338,400.674,408.555,32710148
2013-02-25,414.859,420.394,414.081,418.018,35949596
2013-02-26,407.777,412.496,406.981,407.777,39399508
2013-02-27,406.185,407.777,399.88,401.456,60282830
2013-02-28,406.185,410.13,405.395,410.13,42940707
2013-03-01,409.338,414.081,408.555,410.916,30353152
2013-03-04,412.496,413.285,403.822,403.822,39966246
2013-03-05,406.981,410.916,405.395,406.981,33848705
2013-03-06,413.285,423.541,412.496,422.751,60864787
2013-03-07,427.484,431.427,423.541,424.329,45643838
2013-03-08,429.854,434.585,426.694,428.272,65902090
2013-03-11,434.585,443.261,433.795,438.528,46403298
2013-03-12,440.895,443.261,433.795,435.374,32432481
2013-03-13,433.795,436.948,430.637,433.001,24188697
2013-03-14,431.427,434.585,426.694,433.795,35541334
2013-03-15,441.679,443.261,437.736,442.473,57759736
2013-03-18,436.16,436.948,426.694,427.484,34677902
2013-03-19,429.062,437.736,429.062,436.948,34984734
2013-03-21,441.679,455.88,440.895,447.989,66208922
2013-03-22,448.781,448.781,441.679,442.473,35475405
2013-03-25,446.41,449.573,444.832,445.626,21507122
2013-03-26,437.736,442.473,436.16,438.528,33814476
2013-03-27,440.119,443.3,437.728,438.528,19401349
2013-03-28,440.119,442.507,430.572,434.549,30513681
2013-03-29,434.549,436.14,429.768,432.157,16745145
2013-04-01,432.951,433.751,420.223,421.016,21117700
2013-04-02,417.036,420.223,414.65,417.036,34398722
2013-04-03,419.421,422.606,416.236,421.812,26249179
2013-04-04,411.471,424.206,404.309,422.606,52149049
2013-04-05,444.892,449.669,433.751,435.345,57925099
2013-04-08,448.077,451.264,441.709,445.692,39437217
2013-04-09,452.058,455.241,445.692,452.854,55877034
2013-04-10,453.648,470.357,451.264,465.588,64059248
2013-04-11,477.517,500.603,477.517,499.813,93372983
2013-04-12,500.603,514.929,498.213,502.988,52216903
2013-04-15,499.813,500.603,483.095,487.08,42345973
2013-04-16,471.157,482.294,467.18,475.132,52632796
2013-04-17,482.294,485.485,478.325,483.885,34619864
2013-04-18,479.122,484.685,473.55,473.55,30220917
2013-04-19,471.157,480.71,468.759,479.122,33565673
2013-04-22,493.445,495.03,486.283,487.866,27196560
2013-04-23,489.462,499.813,487.08,493.445,37019743
2013-04-24,497.418,499.017,491.051,494.236,23229852
2013-04-25,495.824,500.603,493.445,498.213,27511942
2013-04-26,502.988,503.782,493.445,495.03,30352850
2013-04-30,489.462,496.628,486.283,495.03,32707494
2013-05-01,496.628,496.628,483.885,485.485,19447834
2013-05-02,481.5,494.236,481.5,485.485,23889499
2013-05-07,500.603,507.761,496.628,506.181,41471461
2013-05-08,506.181,520.499,504.584,509.358,51819853
2013-05-09,514.929,515.726,499.813,499.813,29312479
2013-05-10,514.131,519.701,510.154,513.337,41436279
2013-05-13,533.238,559.494,532.434,553.134,70055184
2013-05-14,559.494,579.391,558.701,573.027,68145331
2013-05-15,592.925,616.805,584.17,588.155,66475465
2013-05-16,598.494,603.27,573.829,590.536,42406285
2013-05-17,590.536,610.434,584.965,609.643,56986508
2013-05-20,626.346,637.497,620.784,625.556,62096624
2013-05-21,619.978,627.948,608.843,610.434,46672043
2013-05-22,618.396,619.19,610.434,611.23,25133419
2013-05-23,615.209,625.556,565.073,566.668,72161050
2013-05-24,586.555,594.523,548.36,573.027,53428151
2013-05-27,549.951,559.494,538.802,540.396,39266333
2013-05-28,532.434,558.701,531.64,554.73,43694178
2013-05-29,576.206,576.206,557.901,558.701,32810530
2013-05-30,547.562,553.134,536.421,544.371,39211051
2013-05-31,551.533,560.3,540.396,557.105,50792047
2013-06-03,544.371,547.562,522.89,526.869,37886719
2013-06-04,518.114,538.802,502.198,537.215,51093602
2013-06-05,544.371,554.73,520.499,521.295,44797373
2013-06-06,508.564,535.625,507.761,515.726,44796117
2013-06-07,503.782,516.516,486.283,502.988,49470227
2013-06-10,526.869,534.827,519.701,533.238,25037930
2013-06-11,534.827,536.421,518.114,523.686,27475504
2013-06-12,516.516,534.827,511.748,529.257,30503628
2013-06-13,515.726,519.701,500.603,502.198,34971678
2013-06-14,517.32,523.686,505.379,511.748,46257405
2013-06-17,501.394,514.131,499.017,513.337,29102646
2013-06-18,518.908,529.257,517.32,527.665,30678279
2013-06-19,533.238,535.625,515.726,522.093,44961971
2013-06-20,515.726,522.093,509.358,510.154,33367148
2013-06-21,495.03,514.131,487.866,514.131,34005440
2013-06-24,517.32,517.32,495.03,498.213,27021916
2013-06-25,491.051,505.379,490.255,497.418,45695758
2013-06-26,502.198,509.358,490.255,491.051,33396051
2013-06-27,497.418,499.017,483.885,494.236,41378485
2013-06-28,503.782,514.929,501.394,506.971,38046288
2013-07-01,511.748,512.549,501.394,507.761,34104702
2013-07-02,520.499,536.421,516.516,536.421,51501960
2013-07-03,543.583,544.371,531.64,536.421,24368223
2013-07-04,533.238,534.827,523.686,524.48,24036509
2013-07-05,538,548.36,536.421,547.562,52216903
2013-07-08,555.522,556.321,534.827,536.421,39723695
2013-07-09,545.166,545.166,531.64,537.215,34775665
2013-07-10,534.827,537.215,523.686,528.461,29629117
2013-07-11,514.131,520.499,509.358,517.32,58279431
2013-07-12,517.32,528.461,517.32,524.48,33524211
2013-07-16,530.846,531.64,524.48,530.051,28607596
2013-07-17,530.051,541.991,527.665,538.802,40879661
2013-07-18,539.608,543.583,535.625,541.991,25935053
2013-07-19,550.735,551.533,533.238,536.421,48776653
2013-07-22,541.991,542.787,534.827,540.396,19423961
2013-07-23,536.421,552.332,535.625,549.951,33859692
2013-07-24,545.166,547.562,541.201,543.583,20432917
2013-07-25,545.964,551.533,539.608,543.583,27706693
2013-07-26,532.434,533.238,518.114,522.093,35532070
2013-07-29,506.181,514.131,502.988,504.584,29518545
2013-07-30,502.988,511.748,498.213,509.358,30881827
2013-07-31,535.625,540.396,523.686,523.686,64956377
2013-08-01,522.093,535.625,521.295,530.846,28959410
2013-08-02,538.802,539.608,526.076,534.033,33256577
2013-08-05,525.276,528.461,519.701,525.276,24726316
2013-08-06,521.295,526.076,514.929,525.276,25574448
2013-08-07,514.929,518.908,510.154,510.154,29353947
2013-08-08,502.988,509.358,499.017,501.394,37365278
2013-08-09,506.181,507.761,499.017,502.198,22781287
2013-08-12,501.394,502.198,495.03,499.017,18087064
2013-08-13,501.394,506.181,497.418,502.988,20724425
2013-08-14,510.154,510.154,500.603,505.379,26950295
2013-08-15,502.198,507.761,495.03,496.628,29977163
2013-08-16,491.051,497.418,490.255,494.236,23429632
2013-08-19,495.824,499.017,491.051,499.017,18224021
2013-08-20,493.445,499.813,492.649,493.445,26246661
2013-08-21,491.849,494.236,483.885,486.283,25076880
2013-08-22,483.095,483.095,472.752,477.517,29861562
2013-08-23,487.08,497.418,485.485,491.849,29255941
2013-08-26,490.255,499.017,488.662,491.051,19330984
2013-08-27,485.485,492.649,484.685,487.08,14972243
2013-08-28,471.157,479.916,468.759,477.517,26289385
2013-08-29,475.132,479.122,472.752,476.725,17271610
2013-08-30,480.71,482.294,471.157,471.952,24186031
2013-09-02,472.752,474.344,469.559,471.952,14876754
2013-09-03,479.122,485.485,477.517,483.095,20719395
2013-09-04,477.517,481.5,476.725,479.916,23608051
2013-09-05,483.885,487.08,478.325,480.71,36779757
2013-09-06,477.517,479.122,467.18,469.559,55848137
2013-09-09,483.885,483.885,479.122,482.294,28863915
2013-09-10,485.485,497.418,485.485,495.824,29762300
2013-09-11,502.988,508.564,500.603,502.198,29267244
2013-09-12,504.584,505.379,499.017,502.198,15238621
2013-09-13,502.988,507.761,499.017,503.782,26092116
2013-09-17,509.358,516.516,509.358,509.358,21985932
2013-09-18,512.549,518.908,511.748,517.32,24007612
2013-09-19,522.093,527.665,518.114,526.869,24706216
2013-09-20,529.257,530.846,523.686,527.665,18784413
2013-09-24,522.89,526.869,513.337,522.89,20701807
2013-09-25,519.701,526.076,516.516,522.093,13641632
2013-09-26,525.298,541.341,524.494,541.341,34929568
2013-09-27,537.332,538.937,530.116,533.317,21015349
2013-09-30,525.298,526.903,516.48,518.882,21436802
2013-10-01,520.487,522.093,514.875,515.679,27384539
2013-10-02,514.875,522.896,505.252,506.052,30747446
2013-10-03,510.07,517.284,508.457,510.862,25347099
2013-10-04,499.634,509.257,497.232,503.648,24340848
2013-10-07,502.851,506.052,499.634,501.235,20191141
2013-10-08,499.634,504.446,498.032,501.235,21636307
2013-10-09,497.232,506.052,490.82,505.252,23777244
2013-10-10,499.634,501.235,495.625,498.834,32333509
2013-10-11,502.851,503.648,495.625,499.634,52578272
2013-10-15,503.648,506.052,500.436,501.235,23970517
2013-10-16,498.032,500.436,495.625,496.435,18734760
2013-10-17,502.043,503.648,494.819,498.032,19139999
2013-10-18,498.032,500.436,494.022,496.435,25005444
2013-10-21,496.435,500.436,494.819,497.232,18985386
2013-10-22,496.435,497.232,493.22,496.435,24666289
2013-10-23,496.435,498.032,485.998,487.602,29737456
2013-10-24,511.66,530.914,510.862,528.507,150965365
2013-10-25,528.507,534.927,520.487,521.293,75957754
2013-10-28,537.332,544.55,531.718,539.739,63988706
2013-10-29,532.519,543.75,531.718,536.52,39900983
2013-10-30,530.116,538.937,529.314,537.332,35950787
2013-10-31,536.52,558.185,534.927,549.352,91263518
2013-11-01,556.576,565.403,542.938,547.757,69633448
2013-11-05,553.375,554.177,541.341,545.353,33591639
2013-11-06,540.541,550.964,539.739,546.155,28006750
2013-11-07,546.957,550.158,542.938,546.957,22567744
2013-11-08,539.739,547.757,538.937,544.55,26315943
2013-11-11,554.177,554.968,548.552,551.769,28444411
2013-11-12,552.569,565.403,550.964,563.792,55776582
2013-11-13,558.987,560.587,547.757,551.769,45859943
2013-11-14,558.185,562.988,554.177,558.987,34909615
2013-11-15,564.599,567.804,559.789,562.192,45181625
2013-11-18,567.007,569.41,558.987,561.384,30426990
2013-11-19,562.192,563.792,556.576,557.382,23303421
2013-11-20,561.384,563.792,555.768,557.382,21425580
2013-11-21,562.988,564.599,559.789,562.192,30218756
2013-11-22,569.41,581.438,567.804,580.632,70991330
2013-11-25,589.458,596.675,583.845,586.259,58567161
2013-11-26,583.04,587.052,579.037,583.04,32167673
2013-11-27,583.845,590.259,583.845,583.845,28187547
2013-11-28,592.677,611.915,591.869,610.313,94464327
2013-11-29,605.509,625.546,599.093,605.509,174242602
2013-12-02,613.52,615.124,602.29,607.904,78942845
2013-12-03,611.915,613.52,605.509,607.102,32923297
2013-12-04,598.289,601.49,591.869,593.47,37227617
2013-12-05,599.093,604.697,589.458,590.259,43273860
2013-12-06,590.259,594.266,585.453,593.47,25295977
2013-12-09,605.509,611.915,601.49,611.113,42566865
2013-12-10,611.113,611.915,605.509,608.708,26263574
2013-12-11,604.697,605.509,595.872,600.688,23359529
2013-12-12,598.289,604.697,596.675,603.891,28701275
2013-12-13,605.509,611.113,602.29,603.891,66482515
2013-12-16,601.49,609.509,599.878,601.49,42756393
2013-12-17,605.509,607.102,600.688,603.093,22744808
2013-12-18,601.49,616.729,601.49,615.925,49966005
2013-12-19,621.54,621.54,613.52,616.729,36418372
2013-12-20,613.52,616.729,610.313,613.52,32042983
2013-12-24,616.729,622.343,610.313,613.52,51412416
2013-12-25,609.509,613.52,607.904,611.915,27956874
2013-12-26,615.124,635.171,614.32,631.958,44828754
2013-12-27,631.958,634.374,624.741,633.57,29671366
2013-12-30,639.186,639.984,634.374,638.374,24515414
2014-01-06,640.79,659.228,639.186,657.626,94512957
2014-01-07,663.237,668.861,654.419,661.643,90746057
2014-01-08,665.646,684.896,662.447,683.286,75087416
2014-01-09,680.083,680.083,671.258,676.071,42649163
2014-01-10,677.672,680.083,672.864,678.476,37268763
2014-01-14,659.228,670.458,656.821,668.061,47822575
2014-01-15,680.083,700.129,676.876,695.315,84067627
2014-01-16,696.126,700.129,685.696,686.497,50120618
2014-01-17,683.286,694.519,682.493,690.508,29873369
2014-01-20,686.497,690.508,682.493,688.101,22066490
2014-01-21,688.903,703.342,687.307,693.719,43692821
2014-01-22,690.508,697.726,688.101,688.903,38328635
2014-01-23,684.094,692.915,678.476,678.476,64235594
2014-01-24,659.228,661.643,646.404,655.225,85383111
2014-01-27,626.354,635.977,623.141,630.359,89458003
2014-01-28,627.154,632.77,614.32,615.925,92209922
2014-01-29,637.573,651.206,635.977,650.409,60671937
2014-01-30,630.359,638.374,624.741,636.775,48151754
2014-01-31,654.419,656.029,633.57,635.171,61193143
2014-02-03,640.79,646.404,628.759,631.157,33732537
2014-02-04,605.509,611.113,598.289,600.688,60331529
2014-02-05,629.561,633.57,615.124,617.529,52744108
2014-02-06,623.943,625.546,607.102,608.708,43215260
2014-02-07,624.741,626.354,613.52,625.546,31672651
2014-02-10,637.573,641.593,629.561,641.593,26293498
2014-02-12,648.807,653.624,643.993,651.206,35125333
2014-02-13,646.404,648.009,631.157,632.77,26645129
2014-02-14,636.775,639.186,613.52,621.54,37215148
2014-02-17,620.738,632.77,614.32,630.359,24030363
2014-02-18,633.57,654.419,633.57,651.206,43483340
2014-02-19,648.807,652.814,643.993,651.206,24497954
2014-02-20,645.592,648.807,629.561,631.157,29889576
2014-02-21,648.009,652.814,644.794,651.206,33961970
2014-02-24,650.409,661.643,644.794,654.419,40349868
2014-02-25,656.821,661.643,652.01,652.814,27671333
2014-02-26,652.814,653.624,647.206,648.009,17787109
2014-02-27,646.404,655.225,642.391,651.206,24233612
2014-02-28,648.009,654.419,638.374,643.993,23067756
2014-03-03,632.77,634.374,625.546,631.157,26833410
2014-03-04,625.546,639.186,623.943,637.573,24643843
2014-03-05,652.01,653.624,643.993,648.009,28752398
2014-03-06,648.009,662.447,645.592,660.038,33656476
2014-03-07,665.646,667.261,659.228,660.038,27792278
2014-03-10,660.038,664.04,655.225,660.841,21348273
2014-03-11,657.626,663.237,652.01,656.029,21173707
2014-03-12,652.814,653.624,644.794,645.592,23217385
2014-03-13,644.794,645.592,635.977,635.977,19884407
2014-03-14,624.741,629.561,617.529,619.132,41918476
2014-03-17,611.915,613.52,599.878,605.509,32676410
2014-03-18,617.529,619.132,604.697,604.697,28022957
2014-03-19,599.093,606.298,576.624,591.869,113710316
2014-03-20,600.688,600.688,580.632,583.845,44626757
2014-03-24,585.453,593.47,575.822,579.037,63294181
2014-03-25,570.206,590.259,559.789,587.856,63609645
2014-03-26,596.675,607.904,594.266,607.102,60839019
2014-03-27,601.044,605.079,591.344,604.275,40793223
2014-03-28,602.67,609.941,597.012,609.941,26821653
2014-03-31,619.628,619.628,606.696,615.583,33509735
2014-04-01,618.814,630.128,614.779,627.703,35526185
2014-04-02,633.359,637.398,628.513,628.513,27564358
2014-04-03,629.314,634.972,622.049,630.938,24645520
2014-04-04,626.895,634.972,624.47,632.551,18385728
2014-04-07,622.849,623.662,609.941,609.941,31947573
2014-04-08,602.67,609.941,600.233,600.233,23302459
2014-04-09,592.961,597.807,585.696,585.696,28534830
2014-04-10,597.807,599.427,587.307,590.55,22851881
2014-04-11,566.3,579.228,564.691,576.007,50047361
2014-04-14,571.159,585.696,571.159,578.42,22922439
2014-04-15,602.67,602.67,585.696,587.307,28682133
2014-04-16,593.771,609.941,592.961,609.941,30110606
2014-04-17,609.941,617.199,605.889,607.504,26009626
2014-04-18,615.583,615.583,609.119,613.162,16965922
2014-04-21,613.966,617.199,609.119,610.737,14810828
2014-04-22,613.162,616.389,601.856,602.67,18044081
2014-04-23,607.504,609.119,600.233,604.275,15603053
2014-04-24,600.233,602.67,590.55,591.344,24168948
2014-04-25,592.155,608.312,592.155,605.889,28113963
2014-04-28,599.427,600.233,587.307,591.344,20764871
2014-04-30,590.55,594.577,586.495,587.307,21362753
2014-05-01,592.961,604.275,590.55,603.477,23904046
2014-05-02,602.67,609.119,598.621,607.504,18052748
2014-05-07,595.388,597.012,582.469,583.278,32367202
2014-05-08,585.696,590.55,579.228,588.113,25939068
2014-05-09,587.307,597.807,586.495,594.577,17375647
2014-05-12,597.807,605.889,589.734,590.55,22130215
2014-05-13,571.958,581.649,564.691,573.572,57146411
2014-05-14,574.38,580.843,569.539,572.768,35601693
2014-05-15,567.106,571.159,563.077,567.918,31719807
2014-05-16,561.464,563.077,551.767,558.229,38750778
2014-05-19,555.806,559.031,537.225,538.836,49005093
2014-05-20,537.225,543.686,533.184,541.263,40383498
2014-05-21,538.028,545.304,536.417,542.073,22901394
2014-05-22,549.34,559.031,546.101,555.806,35028574
2014-05-23,554.998,559.841,553.375,554.185,35090466
2014-05-26,563.883,563.883,554.998,558.229,22502804
2014-05-27,559.841,564.691,555.806,558.229,25564003
2014-05-28,560.646,562.27,554.185,554.998,24021644
2014-05-29,552.565,552.565,543.686,549.34,29752870
2014-05-30,550.152,558.229,550.152,552.565,33878613
2014-06-02,559.841,572.768,559.841,571.958,34616369
2014-06-03,581.649,593.771,577.622,590.55,58949954
2014-06-04,588.113,592.155,584.086,591.344,28518740
2014-06-05,592.155,592.961,586.495,588.93,32195142
2014-06-06,588.93,590.55,580.843,581.649,32338734
2014-06-09,580.843,582.469,572.768,572.768,32018132
2014-06-10,574.38,576.815,567.918,569.539,26784518
2014-06-11,573.572,579.228,571.958,579.228,20878751
2014-06-12,577.622,577.622,570.347,573.572,25427835
2014-06-13,566.3,582.469,566.3,580.036,34636177
2014-06-16,581.649,584.882,577.622,580.036,22863022
2014-06-17,580.036,584.086,574.38,575.195,18268136
2014-06-18,576.007,577.622,571.159,572.768,23204662
2014-06-19,575.195,595.388,574.38,592.155,45202433
2014-06-20,599.427,600.233,592.155,594.577,32030511
2014-06-23,593.771,596.2,590.55,591.344,15933558
2014-06-24,591.344,595.388,587.307,592.155,19977601
2014-06-25,588.93,597.012,588.113,592.155,25774436
2014-06-26,598.621,607.504,596.2,598.621,39336276
2014-06-27,599.427,604.275,592.155,598.621,32153058
2014-06-30,601.856,601.856,592.961,599.427,18936571
2014-07-01,601.856,609.119,598.621,605.889,26570367
2014-07-02,607.504,608.312,601.856,603.477,18068844
2014-07-03,606.696,607.504,601.856,606.696,20185560
2014-07-04,612.354,626.895,612.354,626.088,48087853
2014-07-07,625.282,627.703,622.049,622.049,30506722
2014-07-08,618.814,626.088,615.583,619.628,31329890
2014-07-09,615.583,622.049,614.779,621.237,20267254
2014-07-10,623.662,624.47,614.779,617.199,19301737
2014-07-11,612.354,613.162,607.504,608.312,24204846
2014-07-14,610.737,613.966,609.941,611.549,17055045
2014-07-15,617.199,622.849,617.199,620.433,23973368
2014-07-16,622.049,624.47,620.433,620.433,13095177
2014-07-17,622.049,623.662,617.199,617.199,15699605
2014-07-18,608.312,613.162,605.889,610.737,24786631
2014-07-22,619.628,625.031,618.008,622.93,21052049
2014-07-23,622.21,630.128,622.21,624.876,23407672
2014-07-24,624.876,633.838,624.876,630.128,24881947
2014-07-25,630.128,639.821,628.998,637.887,23436141
2014-07-28,639.906,654.117,639.492,651.692,40389684
2014-07-29,654.368,663.573,654.204,661.959,40560508
2014-07-30,665.596,666.881,651.614,660.829,28802206
2014-07-31,666.481,667.291,650.403,653.309,28798494
2014-08-01,634.25,649.113,631.421,633.918,48840462
2014-08-04,629.394,638.687,626.088,636.1,23822352
2014-08-05,640.63,641.191,622.049,623.901,25703878
2014-08-06,618.008,626.253,614.539,616.55,20001121
2014-08-07,615.016,615.909,604.846,613.966,26148263
2014-08-08,605.889,607.504,592.961,598.378,33081439
2014-08-11,612.995,618.649,605.974,615.506,23532694
2014-08-12,620.433,621.074,615.506,619.705,15520115
2014-08-13,615.987,627.703,615.424,626.253,19104920
2014-08-14,627.703,634.809,627.144,629.08,16225685
2014-08-15,628.998,631.336,624.391,626.338,10765548
2014-08-18,629.724,629.724,624.796,626.567,9583406
2014-08-19,631.497,633.359,628.998,631.744,14342922
2014-08-20,635.543,635.543,625.449,627.301,19285647
2014-08-21,631.421,632.551,627.144,629.561,15947174
2014-08-22,632.551,633.838,623.662,626.567,16010303
2014-08-25,632.551,637.961,630.128,637.077,19522074
2014-08-26,638.207,642.009,632.147,632.874,20503687
2014-08-27,638.207,641.036,632.637,636.996,13039471
2014-08-28,635.382,636.27,632.223,635.054,11566433
2014-08-29,630.128,642.898,630.047,635.382,21534813
2014-09-01,631.911,635.219,630.128,634.573,11079963
2014-09-02,637.398,650.647,636.755,649.354,27491325
2014-09-03,656.301,658.8,651.137,654.204,24363291
2014-09-04,651.292,654.033,646.288,647.092,15611713
2014-09-05,652.748,653.472,644.671,649.201,16792624
2014-09-08,653.309,653.309,649.595,651.777,11311441
2014-09-09,654.368,658.8,651.857,651.857,15663707
2014-09-10,648.785,657.835,648.306,657.672,14224093
2014-09-11,660.829,662.439,655.406,657.672,19936748
2014-09-12,662.439,666.074,659.212,662.439,33081439
2014-09-16,656.948,663.495,654.439,662.439,23766646
2014-09-17,662.439,662.439,653.065,653.065,20231362
2014-09-18,660.746,670.516,659.775,669.064,29864275
2014-09-19,669.064,674.234,667.046,671.248,34300716
2014-09-22,674.557,674.557,669.869,673.912,16157607
2014-09-24,666.635,676.813,666.635,674.642,17983433
2014-09-25,679.725,691.121,678.191,691.121,34404698
2014-09-26,687.542,693.15,683.555,690.868,23313567
2014-09-29,695.589,697.795,690.799,694.382,15901701
2014-09-30,694.382,695.589,676.892,681.365,25959960
2014-10-01,678.758,689.897,677.787,684.858,20785177
2014-10-02,673.226,676.232,659.228,661.506,28048309
2014-10-03,656.546,662.807,654.101,661.585,18773034
2014-10-06,675.257,683.796,671.505,679.321,25175748
2014-10-07,682.9,684.128,671.505,673.791,16932973
2014-10-08,650.848,653.779,641.9,652.147,35252441
2014-10-09,658.655,661.335,642.709,643.845,25233520
2014-10-10,632.135,640.35,630.592,635.549,29273784
2014-10-14,617.493,624.003,614.565,617.66,30415680
2014-10-15,616.926,625.632,614.893,623.917,20919150
2014-10-16,602.037,615.052,600.65,608.785,26962957
2014-10-17,610.988,616.112,600.811,602.037,26133271
2014-10-20,617.825,630.341,615.289,626.682,22862464
2014-10-21,630.51,630.842,612.285,613.751,19068032
2014-10-22,627.249,632.868,624.812,632.293,14065332
2014-10-23,626.44,635.072,623.189,630.994,14415646
2014-10-24,663.054,666.955,651.25,653.367,37045792
2014-10-27,660.607,661.418,652.718,654.592,19441695
2014-10-28,654.909,664.597,648.735,649.056,21367797
2014-10-29,654.909,660.374,652.48,654.517,23934296
2014-10-30,665.497,675.171,658.418,667.613,35586777
2014-10-31,675.907,699.66,675.257,698.929,56101534
2014-11-04,728.141,730.57,711.859,715.122,61395546
2014-11-05,713.578,717.969,708.443,716.902,34243301
2014-11-06,720.002,724.88,706.987,710.166,28134351
2014-11-07,717.324,717.557,708.773,710.647,17699973
2014-11-10,703.155,709.344,698.929,707.798,16061492
2014-11-11,711.708,715.701,708.7,714.387,19807986
2014-11-12,716.825,723.258,704.629,706.575,27881141
2014-11-13,703.971,712.927,703.155,712.108,19731779
2014-11-14,723.991,724.058,712.022,722.121,27758225
2014-11-17,716.825,718.374,698.116,699.339,30160014
2014-11-18,711.859,723.258,711.859,720.002,25910793
2014-11-19,724.058,734.567,722.121,726.513,33314047
2014-11-20,727.408,732.211,720.901,727.076,20126345
2014-11-21,726.513,726.513,712.927,722.771,21911090
2014-11-25,732.211,744.404,730.57,744.404,37183463
2014-11-26,741.323,744.09,738.227,740.99,20602032
2014-11-27,737.889,744.245,735.462,737.081,17259932
2014-11-28,737.163,745.705,737.163,745.632,21537422
2014-12-01,748.479,754.988,743.672,748.562,18686993
2014-12-02,744.404,749.129,738.227,746.113,21194486
2014-12-03,749.943,751.487,738.955,741.398,25657584
2014-12-04,752.466,755.794,745.632,755.386,28525225
2014-12-05,755.313,758.237,746.851,757.833,26016497
2014-12-08,763.117,764.659,753.842,758.4,19204469
2014-12-09,747.663,752.384,739.124,741.89,23091084
2014-12-10,730.09,730.735,714.714,722.443,33865947
2014-12-11,710.239,734.648,709.581,731.069,30676261
2014-12-12,724.957,737.662,724.806,729.277,34755863
2014-12-15,715.122,724.058,711.859,715.935,18382160
2014-12-16,711.859,717.067,702.105,704.388,27584914
2014-12-17,701.776,710.976,700.802,702.105,25870227
2014-12-18,718.374,724.647,708.932,709.344,26390166
2014-12-19,733.745,737.008,725.7,736.273,27275167
2014-12-22,738.227,741.637,734.083,738.307,17672926
2014-12-24,749.292,752.219,746.935,749.292,20549173
2014-12-25,746.036,747.977,743.591,744.904,11922896
2014-12-26,748.397,753.842,745.469,752.547,15455518
2014-12-29,754.988,755.878,741.723,750.745,16090995
2014-12-30,747.5,747.834,732.283,732.778,22474047
2015-01-05,732.683,739.361,720.254,733.184,20356193
2015-01-06,719.188,719.6,709.915,710.084,28274472
2015-01-07,702.918,715.362,701.538,709.997,22177820
2015-01-08,715.935,717.557,710.81,711.375,19950571
2015-01-09,715.122,724.48,714.789,718.949,20083321
2015-01-13,709.665,720.002,703.806,719.757,21704590
2015-01-14,719.103,723.833,710.401,710.729,19721944
2015-01-15,704.866,718.374,704.544,715.935,20868755
2015-01-16,703.73,716.747,702.186,716.51,24772582
2015-01-19,720.002,722.361,709.834,715.283,15944725
2015-01-20,717.722,727.325,714.143,726.995,16951408
2015-01-21,728.871,729.362,720.254,723.911,18950031
2015-01-22,720.085,720.983,710.647,719.025,17272224
2015-01-23,725.938,737.581,725.125,736.681,25176983
2015-01-26,729.362,747.747,727.894,746.605,22911630
2015-01-27,748.479,750.832,743.591,748.479,23064044
2015-01-28,737.889,745.469,737.081,742.783,22400297
2015-01-29,736.516,741.637,730.09,731.553,20822046
2015-01-30,734.813,738.717,729.842,730.007,21318630
2015-02-02,713.494,719.6,705.598,713.494,25451084
2015-02-03,717.634,719.103,701.538,703.656,24161688
2015-02-04,707.966,715.935,703.241,705.031,26182437
2015-02-05,631.817,650.848,624.979,635.39,162407072
2015-02-06,641.002,644.007,636.206,640.517,62901271
2015-02-09,647.838,650.039,644.092,649.788,34451024
2015-02-10,650.848,651.013,640.682,644.337,44702262
2015-02-12,650.848,650.848,640.762,642.873,50304793
2015-02-13,642.873,645.073,633.277,636.291,46978671
2015-02-16,633.359,635.88,628.477,629.617,45571280
2015-02-17,628.883,637.833,623.189,634.734,49711105
2015-02-18,641.9,668.344,641.16,666.798,73175858
2015-02-19,671.19,674.437,659.96,662.16,43609532
2015-02-20,671.352,678.912,664.77,676.719,51997355
2015-02-23,686.563,688.188,675.742,679.081,37906210
2015-02-24,676.065,679.081,672.889,673.791,36093190
2015-02-25,666.72,674.041,651.751,668.178,38796126
2015-02-26,659.876,669.314,658.987,668.743,34202734
2015-02-27,672.006,673.059,661.183,665.497,43465718
2015-03-02,664.687,665.823,657.362,657.927,41473244
2015-03-03,658.987,660.525,651.819,654.187,31390409
2015-03-04,650.848,658.987,639.292,655.894,33117382
2015-03-05,654.262,661.997,651.751,661.335,24752919
2015-03-06,660.607,663.786,657.841,659.96,31950908
2015-03-09,655.732,658.098,650.936,654.348,19286824
2015-03-10,657.362,659.467,649.306,652.887,27974560
2015-03-11,645.073,652.718,644.337,650.516,25050375
2015-03-12,648.485,650.516,644.337,648.485,36943774
2015-03-13,650.848,662.642,649.623,659.795,58066967
2015-03-16,659.795,659.795,651.25,651.666,29188971
2015-03-17,663.869,685.182,661.02,679.892,74966752
2015-03-18,676.892,683.959,670.697,675.583,34317051
2015-03-19,674.851,681.593,669.565,672.738,28179831
2015-03-20,673.059,675.993,667.93,675.993,25141336
2015-03-23,683.145,685.831,679.405,679.811,19902633
2015-03-24,680.298,685.745,677.787,682.57,26997374
2015-03-25,683.398,687.454,675.257,683.145,22362194
2015-03-26,679.405,681.928,673.96,674.923,22368337
2015-03-27,687.629,691.562,673.614,680.75,32145701
2015-03-30,683.211,683.211,669.613,679.182,23035130
2015-03-31,687.55,688.694,674.6,674.6,25317041
2015-04-01,671.736,677.3,665.916,668.54,27473267
2015-04-02,672.223,687.55,670.178,680.992,26174896
2015-04-03,676.566,682.473,675.346,681.315,16758031
2015-04-06,672.878,678.951,670.584,676.566,15808660
2015-04-07,677.71,680.992,675.832,677.965,24306656
2015-04-08,679.114,680.75,673.045,675.181,24970487
2015-04-09,673.614,676.085,664.687,668.371,33640535
2015-04-10,668.371,668.875,659.934,661.814,33477021
2015-04-13,659.681,667.14,656.572,664.116,18993577
2015-04-14,662.972,668.54,662.236,668.047,13244860
2015-04-15,660.426,662.972,657.304,661.331,31718606
2015-04-16,658.128,662.803,655.995,662.803,26071170
2015-04-17,658.545,660.509,649.858,650.751,51083144
2015-04-20,646.903,655.915,642.65,654.199,30818039
2015-04-21,656.741,662.715,651.986,661.569,28271327
2015-04-22,679.349,686.563,675.579,685.906,61985079
2015-04-23,689.195,695.746,686.647,690.415,42690093
2015-04-24,689.846,690.5,684.844,685.656,21386539
2015-04-27,685.089,690.094,681.315,686.981,15052092
2015-04-28,688.21,689.682,683.859,685.906,18958189
2015-04-30,680.915,682.306,671.24,671.407,27927206
2015-05-01,667.886,671.976,664.597,670.995,22191917
2015-05-07,672.476,674.025,665.586,668.127,23368262
2015-05-08,668.875,677.388,664.597,674.362,18954530
2015-05-11,681.567,684.607,670.584,675.5,21387759
2015-05-12,672.058,675.832,668.206,675.832,17182692
2015-05-13,675.832,683.211,671.576,681.653,17664696
2015-05-14,684.269,688.694,680.169,686.981,25574518
2015-05-15,696.488,698.854,684.607,688.21,35121953
2015-05-18,690.824,699.839,689.933,698.697,30997421
2015-05-19,701.319,702.793,695.581,696.562,22157749
2015-05-20,702.308,703.123,693.45,694.354,23208407
2015-05-21,693.779,700.42,693.367,695.5,20357847
2015-05-22,698.935,698.935,691.077,696.562,18806878
2015-05-25,696.562,698.201,691.732,693.367,20437161
2015-05-26,689.762,693.2,682.799,684.518,28703307
2015-05-27,685.089,697.636,682.051,692.631,28744793
2015-05-28,696.892,698.452,692.883,695.167,26576365
2015-05-29,695.669,698.697,693.285,696.562,29251209
2015-06-01,692.462,693.041,685.906,691.899,22880153
2015-06-02,694.598,702.144,690.255,693.616,27648989
2015-06-03,689.195,691.978,684.685,689.599,19390168
2015-06-04,690.415,692.297,688.041,691.978,16075899
2015-06-05,687.55,688.292,680.579,684.269,25807589
2015-06-08,688.373,688.451,680.26,681.979,15809879
2015-06-09,678.951,687.305,675.5,676.162,29503806
2015-06-10,678.617,687.06,675.5,676.566,24715444
2015-06-11,683.457,697.382,680.579,687.14,34199420
2015-06-12,695.746,696.154,690.331,692.137,29276834
2015-06-15,688.121,694.764,686.328,690.176,13261947
2015-06-16,689.682,689.682,680.424,682.138,19864854
2015-06-17,686.328,686.728,675.744,678.951,17032595
2015-06-18,677.797,678.534,669.273,671.407,20590918
2015-06-19,677.64,681.567,675.265,677.388,21439009
2015-06-22,675.744,682.799,673.699,679.932,22010096
2015-06-23,683.211,688.451,678.782,688.21,30181059
2015-06-24,690.005,695.897,689.195,691.159,24180964
2015-06-25,685.825,687.719,682.306,685.592,16765355
2015-06-26,681.074,684.607,672.961,679.773,19352340
2015-06-29,662.884,666.736,657.394,661.898,29516009
2015-06-30,661.814,662.148,657.799,661.16,21827056
2015-07-01,663.788,663.949,655.591,656.079,25082751
2015-07-02,661.08,665.415,657.234,657.559,21049742
2015-07-03,661.331,661.569,656.572,659.194,20129654
2015-07-06,654.033,654.033,646.738,648.871,35010903
2015-07-07,653.379,660.913,652.155,655.591,22640978
2015-07-08,652.311,653.956,635.102,635.102,37364817
2015-07-09,621.904,627.727,599.21,626.499,51928795
2015-07-10,627.727,628.956,616.333,619.94,31934590
2015-07-13,626.247,632.563,623.714,628.797,24593417
2015-07-14,640.177,650.592,636.988,640.105,27996763
2015-07-15,639.777,647.07,633.789,634.694,26475084
2015-07-16,639.204,639.695,632.402,635.022,26429933
2015-07-17,636.087,638.543,632.645,635.271,16014886
2015-07-21,643.3,644.448,636.176,640.264,24217572
2015-07-22,635.923,636.747,631.003,631.003,29105996
2015-07-23,632.318,632.318,621.172,625.272,25251149
2015-07-24,620.35,622.725,617.24,618.633,22241948
2015-07-27,614.616,618.723,611.421,616.504,20769080
2015-07-28,612.08,617.483,606.008,611.58,29769827
2015-07-29,607.806,612.4,603.054,603.635,33282998
2015-07-30,637.238,654.775,633.55,642.966,81303251
2015-07-31,649.858,665.841,649.858,659.194,49794536
2015-08-03,660.099,661.729,647.81,650.922,32423924
2015-08-04,646.903,646.903,634.694,638.959,28933938
2015-08-05,634.537,644.854,627.727,638.374,23419512
2015-08-06,643.3,646.651,638.374,638.374,18226027
2015-08-07,635.102,646.493,635.102,644.359,19681813
2015-08-10,644.359,644.928,635.438,644.279,13775681
2015-08-11,646.332,649.607,633.297,636.747,27557466
2015-08-12,629.935,639.853,626.247,630.596,27290226
2015-08-13,623.133,625.513,618.723,624.038,26151710
2015-08-14,623.714,624.365,618.957,622.725,17010629
2015-08-17,625.272,625.847,619.775,621.172,15232693
2015-08-18,620.435,628.137,620.435,622.809,10834817
2015-08-19,620.35,625.932,616.17,616.17,19022861
2015-08-20,612.973,614.616,602.321,608.556,27994324
2015-08-21,595.76,598.468,588.389,590.604,35679618
2015-08-24,569.223,570.283,554.298,557.006,44269132
2015-08-25,532.424,564.213,525.702,535.705,55018531
2015-08-26,535.947,554.465,523.734,551.023,55749473
2015-08-27,566.511,568.318,552.577,553.968,27918669
2015-08-28,568.562,575.607,565.453,571.67,28560533
2015-08-31,567.981,567.981,553.313,558.727,29681962
2015-09-01,551.602,551.843,542.912,543.318,29003490
2015-09-02,530.62,539.715,525.867,529.955,42707180
2015-09-03,537.587,543.157,532.016,532.016,28890006
2015-09-04,531.849,533.894,517.913,522.998,28541006
2015-09-07,517.093,524.468,508.899,517.913,30752147
2015-09-08,518.985,531.763,518.166,518.985,32952299
2015-09-09,533.486,539.876,531.929,537.016,48581583
2015-09-10,521.854,525.783,513.976,520.127,45190439
2015-09-11,509.718,517.431,509.151,514.961,47667594
2015-09-14,518.735,519.554,508.089,508.572,31168259
2015-09-15,513.574,524.639,511.614,511.614,36182368
2015-09-16,518.985,533.982,518.49,528.499,33426991
2015-09-17,532.669,539.224,531.435,533.982,29534310
2015-09-18,528.566,528.73,515.621,525.867,34329991
2015-09-24,515.541,516.274,509.308,509.308,36521605
2015-09-25,508.089,510.369,501.534,509.718,42989062
2015-09-28,513.035,518.49,506.738,509.637,26392510
2015-09-29,497.555,498.629,484.647,489.858,45103773
2015-09-30,496.073,502.441,494.079,497.229,30756418
2015-10-01,510.383,526.935,508.976,520.063,33725709
2015-10-02,510.629,519.321,505.254,515.343,27375024
2015-10-05,522.707,522.956,510.799,514.354,34031463
2015-10-06,522.552,527.928,518.983,519.401,37490199
2015-10-07,527.096,549.611,524.699,546.129,49250146
2015-10-08,545.55,563.913,545.061,551.262,43507341
2015-10-09,558.544,569.963,558.13,569.299,42347175
2015-10-13,569.299,572.114,563.424,567.148,26376801
2015-10-14,557.716,557.881,547.785,551.342,31241026
2015-10-15,543.072,555.892,538.271,552.169,26479521
2015-10-16,555.561,560.529,551.511,559.124,22386320
2015-10-19,557.961,558.874,547.12,550.93,22289640
2015-10-20,550.93,552.915,546.798,551.423,17926940
2015-10-21,550.265,566.32,549.189,563.999,24965267
2015-10-22,557.632,570.62,557.463,560.613,20491386
2015-10-23,576.492,580.39,567.976,569.794,32901513
2015-10-26,614.811,615.802,603.231,604.464,72576686
2015-10-27,603.231,605.544,590.982,594.945,34139020
2015-10-28,594.945,599.005,585.427,591.477,28080791
2015-10-29,580.052,587.667,572.689,577.575,75538729
2015-10-30,579.646,587.259,573.596,581.633,35232715
2015-11-02,572.283,573.596,561.524,569.875,25893396
2015-11-04,584.198,593.632,582.461,585.521,38569393
2015-11-05,588.662,594.206,585.027,589.322,30231926
2015-11-06,592.714,595.701,589.903,593.375,16545621
2015-11-09,599.168,603.724,594.706,603.724,25142918
2015-11-10,598.838,601.484,596.845,601.166,14384818
2015-11-11,596.528,600.995,593.21,594.706,21980262
2015-11-12,595.86,604.058,595.287,602.723,19507664
2015-11-13,591.805,597.185,588.749,595.613,20643660
2015-11-16,580.052,590.482,580.052,588.996,18386176
2015-11-17,599.753,606.533,598.756,601.325,29727980
2015-11-18,604.888,606.533,601.983,603.39,21255163
2015-11-19,608.771,609.768,604.297,605.208,24983398
2015-11-20,603.977,605.628,597.601,603.467,22266678
2015-11-24,601.822,606.702,596.685,605.29,21105305
2015-11-25,599.914,602.723,594.288,599.423,18039335
2015-11-26,599.996,603.231,596.932,599.423,19958439
2015-11-27,598.838,599.914,590.482,592.05,19759033
2015-11-30,594.706,605.459,594.376,601.235,33899736
2015-12-01,607.862,619.19,606.115,617.378,36545147
2015-12-02,619.528,624.41,613.069,615.551,21500486
2015-12-03,611.744,613.98,605.962,612.41,20585650
2015-12-04,601.398,605.628,600.085,603.06,18070752
2015-12-07,609.931,611.509,606.284,608.688,17813344
2015-12-08,610.255,611.336,601.325,602.065,17722703
2015-12-09,599.914,603.231,596.771,598.341,18838152
2015-12-10,587.834,590.649,581.213,588.907,26165311
2015-12-11,581.876,596.932,581.301,593.799,30793881
2015-12-14,575.512,582.946,567.639,574.254,34907628
2015-12-15,570.956,574.764,561.524,561.524,26556868
2015-12-16,572.941,577.907,568.634,574.682,21285372
2015-12-17,584.198,591.477,581.876,581.876,29543081
2015-12-18,581.705,595.701,571.861,573.516,33120251
2015-12-21,563.511,570.379,559.618,567.315,32778247
2015-12-22,567.639,572.525,564.506,571.043,18117884
2015-12-24,575.094,578.237,566.157,566.32,19976563
2015-12-25,558.955,564.168,552.824,554.489,23803894
2015-12-28,558.372,573.196,558.291,567.235,17737204
2015-12-29,562.188,573.938,558.544,571.117,19054474
2015-12-30,574.429,585.355,572.03,572.199,22050356
2016-01-04,568.059,573.351,556.972,559.872,31500856
2016-01-05,559.359,563.511,552.824,557.139,30681492
2016-01-06,557.139,560.04,534.547,539.437,44841527
2016-01-07,534.626,541.908,524.782,525.196,33598819
2016-01-08,517.25,533.64,517.25,523.873,33671329
2016-01-12,515.935,518.323,507.57,507.57,34333588
2016-01-13,517.169,524.615,514.029,522.3,31487563
2016-01-14,504.761,510.46,496.976,508.889,33122667
2016-01-15,515.593,519.572,498.386,500.284,30322566
2016-01-18,486.555,500.615,481.914,496.819,25471629
2016-01-19,493.423,508.722,493.174,506.738,29039135
2016-01-20,507.321,508.061,484.902,485.473,36111296
2016-01-21,484.902,496.48,473.56,473.815,37763322
2016-01-22,492.432,499.377,487.46,498.225,33062242
2016-01-25,512.953,512.953,492.838,494.66,41930240
2016-01-26,488.204,488.284,477.036,479.351,38763960
2016-01-27,487.373,490.194,479.934,484.983,38369993
2016-01-28,481.749,482.749,473.405,474.386,44741224
2016-01-29,471.66,486.217,452.71,485.222,79302011
2016-02-01,501.361,508.889,498.55,499.628,47352796
2016-02-02,496.48,497.975,488.284,490.194,29887501
2016-02-03,479.351,479.512,456.439,460.077,39283621
2016-02-04,414.147,424.826,403.971,424.164,120780269
2016-02-05,416.214,426.068,412.157,422.749,65180647
2016-02-08,413.743,417.042,400.666,409.85,79376937
2016-02-09,388.911,400.905,384.852,385.519,60252368
2016-02-10,385.763,392.309,376.578,381.052,61269923
2016-02-12,361.192,373.106,356.64,356.64,82303933
2016-02-15,379.896,388.74,374.933,385.188,45108605
2016-02-16,385.763,405.129,385.606,397.181,44418553
2016-02-17,394.712,401.729,383.446,389.734,33486424
2016-02-18,396.353,413.743,394.201,405.459,56455247
2016-02-19,402.152,402.152,389.239,393.051,40256466
2016-02-22,389.734,396.61,389.07,394.368,20347574
2016-02-23,397.605,401.07,388.662,389.734,36378379
2016-02-24,381.711,385.348,374.593,380.636,31274865
2016-02-25,380.636,384.777,377.573,383.37,34065302
2016-02-26,396.61,397.433,392.225,393.962,35270178
2016-02-29,412.247,412.414,395.446,395.446,45676606
2016-03-01,393.051,393.297,380.064,384.192,34998262
2016-03-02,397.181,409.593,394.286,407.442,44366583
2016-03-03,410.415,424.403,410.248,419.693,42493403
2016-03-04,423.261,434.75,422.922,429.71,35189206
2016-03-07,434.425,434.503,426.316,428.385,29060890
2016-03-08,426.979,431.537,417.207,424.659,33332949
2016-03-09,417.125,420.105,413.315,417.545,26970174
2016-03-10,424.488,428.626,420.521,427.639,23437721
2016-03-11,420.36,431.364,419.938,429.87,34484653
2016-03-14,437.069,444.928,434.921,442.944,26865033
2016-03-15,446.004,447.502,435.494,438.729,26962927
2016-03-16,436.898,448.413,436.731,440.215,28944871
2016-03-17,445.751,448.33,428.298,434.664,37360887
2016-03-18,430.365,436.898,426.316,431.447,29991434
2016-03-22,437.648,449.4,437.404,442.532,32238041
2016-03-23,443.692,448.159,431.769,432.607,27214296
2016-03-24,430.283,432.354,422.922,425.234,22920482
2016-03-25,426.229,438.556,424.741,437.316,17804882
2016-03-28,440.374,445.433,438.729,445.433,20553019
2016-03-29,447.007,450.777,442.246,446.684,18441760
2016-03-30,447.685,447.858,438.146,439.071,20065811
2016-03-31,443.33,452.87,440.155,440.656,26753214
2016-04-01,435.136,436.224,412.207,414.045,47545604
2016-04-04,410.787,424.003,410.112,414.638,25792407
2016-04-05,407.944,409.028,394.809,396.807,40627556
2016-04-06,394.809,400.575,389.615,395.971,32432015
2016-04-07,395.721,399.238,388.19,392.034,24482653
2016-04-08,384.926,402.749,381.999,397.225,36021898
2016-04-11,394.553,395.8,382.578,390.787,32181059
2016-04-12,393.459,409.028,390.281,408.025,26599055
2016-04-13,416.56,423.919,411.282,421.659,33536226
2016-04-14,430.952,437.31,429.189,437.31,28188449
2016-04-15,436.051,439.99,433.124,435.384,23000811
2016-04-18,413.043,421.249,411.71,419.819,27644714
2016-04-19,428.19,438.812,427.689,438.317,22724759
2016-04-20,443.505,450.025,438.983,441.162,21369593
2016-04-21,450.194,450.532,440.406,445.765,25325151
2016-04-22,440.239,450.948,439.403,450.705,22066293
2016-04-25,452.116,457.813,448.608,457.063,28198011
2016-04-26,450.705,454.218,447.267,451.117,25626297
2016-04-27,449.529,450.948,446.344,449.189,17263453
2016-04-28,454.63,464.166,430.365,431.451,43837419
2016-05-02,408.025,413.461,404.669,407.944,43964088
2016-05-06,408.352,410.279,398.321,403.917,36461670
2016-05-09,406.762,409.864,403.418,404.759,24602156
2016-05-10,386.601,403.917,384.926,401.828,59721804
2016-05-11,403.503,412.12,396.725,397.891,33662901
2016-05-12,395.303,405.849,391.284,405.68,31995827
2016-05-13,408.352,409.444,397.891,398.402,27277838
2016-05-16,388.354,428.779,388.354,413.043,48648620
2016-05-17,418.563,423.834,413.214,417.481,25505600
2016-05-18,418.488,429.275,413.461,425.097,29465942
2016-05-19,430.952,433.63,413.122,415.046,32825180
2016-05-20,413.122,419.564,408.865,418.402,26998198
2016-05-23,415.303,416.892,403.418,413.964,28270907
2016-05-24,412.207,412.629,402.417,404.007,25916694
2016-05-25,409.864,411.541,406.601,408.779,29265176
2016-05-26,412.543,413.214,399.737,400.823,31679147
2016-05-27,404.259,407.021,401.333,404.669,23616254
2016-05-30,408.606,421.249,403.668,419.238,36478398
2016-05-31,419.489,430.952,417.141,428.435,40509248
2016-06-01,428.435,430.365,423.004,424.337,24977398
2016-06-02,422.749,423.33,413.461,414.467,27431998
2016-06-03,414.209,419.154,408.435,411.368,22474998
2016-06-06,401.828,411.793,399.819,411.793,26709002
2016-06-07,414.209,416.138,407.267,414.209,27675781
2016-06-08,416.385,417.223,409.36,417.223,19419295
2016-06-09,413.628,416.313,408.779,411.037,17093760
2016-06-10,412.629,414.135,404.339,406.259,30779286
2016-06-13,393.299,393.799,381.826,381.826,38232708
2016-06-14,380.243,385.596,377.569,380.909,31991049
2016-06-16,384.926,385.425,370.283,372.539,28662878
2016-06-17,376.389,384.003,376.389,382.417,30976463
2016-06-20,391.624,399.317,389.191,393.962,28594765
2016-06-21,389.78,397.137,386.601,395.635,24187479
2016-06-22,391.624,393.888,389.78,390.699,23391587
2016-06-23,393.299,405.934,391.624,405.011,28715463
2016-06-24,416.719,416.719,352.794,363.34,77201557
2016-06-27,361.41,366.098,343.75,350.785,42856294
2016-06-28,339.319,346.098,334.716,343.507,48697616
2016-06-29,350.206,359.073,347.277,356.725,41452126
2016-06-30,362.751,363.919,351.875,354.716,43077372
2016-07-01,356.648,357.975,347.6,349.285,32949467
2016-07-04,346.098,352.621,340.581,352.291,31358878
2016-07-05,351.455,351.455,342.674,345.519,34418158
2016-07-06,338.737,341.755,334.716,341.755,49105126
2016-07-07,340.581,346.595,336.387,337.312,30280957
2016-07-08,340.581,345.35,336.817,337.481,29425308
2016-07-11,346.85,353.801,343.921,351.368,33938952
2016-07-12,362.334,374.039,361.498,366.434,32927955
2016-07-13,384.757,386.601,375.969,379.236,34563957
2016-07-14,378.981,379.821,371.199,375.969,26851205
2016-07-15,379.984,395.217,379.236,390.11,41427031
2016-07-19,395.303,396.807,387.267,393.214,29586640
2016-07-20,393.124,395.303,387.773,394.127,35543881
2016-07-21,401.661,408.435,401.164,404.426,24994126
2016-07-22,399.994,408.025,397.891,406.686,32588563
2016-07-25,408.352,412.87,406.1,406.601,26490308
2016-07-26,397.73,399.069,386.436,390.528,34149280
2016-07-27,394.638,401.661,391.045,398.643,33373699
2016-07-28,395.721,397.73,390.11,390.699,29794578
2016-07-29,390.699,402.996,387.518,398.725,38227930
2016-08-01,380.324,394.877,379.658,392.957,27347145
2016-08-02,386.269,392.205,382.841,383.834,25245083
2016-08-03,374.885,378.902,369.696,370.361,28287641
2016-08-04,370.445,384.259,369.11,382.417,24340444
2016-08-05,391.624,391.624,383.253,386.1,20070588
2016-08-08,396.648,404.59,391.045,404.092,27129651
2016-08-09,407.184,411.945,402.749,411.037,23197993
2016-08-10,410.787,410.872,402.833,405.68,15583239
2016-08-12,407.267,409.69,404.007,408.525,17127222
2016-08-15,405.011,405.849,401.572,403.255,13647286
2016-08-16,405.011,410.027,400.575,400.575,17572966
2016-08-17,397.308,411.945,396.892,410.112,18539751
2016-08-18,405.849,406.686,400.575,401.074,21821309
2016-08-19,404.178,412.12,401.914,409.444,18379613
2016-08-22,415.802,417.141,412.12,414.135,20095683
2016-08-23,405.849,407.184,396.892,399.238,30198499
2016-08-24,399.158,403.75,396.725,397.481,16983818
2016-08-25,393.299,398.643,392.551,397.891,17398495
2016-08-26,398.725,398.814,388.779,389.953,18132241
2016-08-29,399.158,406.259,398.402,403.255,18635353
2016-08-30,403.169,411.117,402.578,405.011,17544287
2016-08-31,408.779,416.475,407.687,415.046,26900207
2016-09-01,415.971,416.385,411.793,413.717,20837802
2016-09-02,411.793,415.882,406.513,415.215,22214480
2016-09-05,422.58,426.76,419.238,419.489,23281645
2016-09-06,422.17,423.167,418.641,421.659,11606163
2016-09-07,414.3,418.402,411.622,417.563,20547406
2016-09-08,415.882,416.56,408.525,411.622,20429097
2016-09-09,404.932,412.374,404.178,409.951,22593306
2016-09-12,404.178,404.178,396.976,399.819,22520404
2016-09-13,401.739,403.836,396.475,399.403,14603309
2016-09-14,397.394,399.403,394.809,395.8,12442689
2016-09-15,393.299,394.471,389.864,391.193,18341374
2016-09-16,393.717,399.069,393.717,398.148,16887021
2016-09-20,393.375,400.905,393.299,396.14,21544064
2016-09-21,394.127,410.279,390.443,410.112,30916711
2016-09-23,403.75,407.351,401.828,404.759,22556255
2016-09-26,401.661,401.661,392.034,393.888,26030219
2016-09-27,389.531,399.652,386.1,399.652,23564869
2016-09-28,400.835,402.365,396.17,399.399,14409228
2016-09-29,405.079,411.429,403.386,409.062,19398355
2016-09-30,400.593,401.011,394.228,397.107,26339238
2016-10-03,394.998,398.639,391.099,393.892,27949963
2016-10-04,396.52,402.192,394.573,400.332,25809404
2016-10-05,410.168,426.096,408.636,425.763,72027266
2016-10-06,433.041,439.819,431.682,435.333,39120039
2016-10-07,434.409,444.918,434.409,444.482,35728657
2016-10-11,448.123,453.805,445.926,445.926,32090657
2016-10-12,437.449,446.004,436.602,439.57,24678948
2016-10-13,441.774,447.705,435.333,437.026,23976835
2016-10-14,436.514,440.332,434.565,439.654,18873245
2016-10-17,440.668,446.776,439.483,443.298,15005139
2016-10-18,442.787,444.741,439.308,443.044,17708567
2016-10-19,435.333,436.687,430.922,434.648,28761821
2016-10-20,433.55,443.633,432.529,443.211,24011056
2016-10-21,444.918,447.361,442.787,443.985,17882031
2016-10-24,444.06,445.588,441.178,442.451,16119078
2016-10-25,446.859,450.415,445.753,447.194,21595556
2016-10-26,446.599,447.361,441.864,444.989,15490125
2016-10-27,442.534,444.06,438.376,440.167,21979058
2016-10-28,442.787,454.652,442.622,451,50051746
2016-10-31,462.705,477.022,458.804,473.886,60669568
2016-11-01,473.801,474.396,467.876,473.468,24394564
2016-11-02,467.367,468.467,462.964,464.229,23128397
2016-11-04,455.756,460.161,450.415,453.632,25796425
2016-11-07,463.463,466.688,460.338,464.649,22628073
2016-11-08,467.793,469.396,463.38,465.246,14818696
2016-11-09,470.506,473.886,426.096,431.093,58846440
2016-11-10,473.723,478.384,461.184,476.679,54721089
2016-11-11,481.514,487.619,476.849,478.297,32569746
2016-11-14,483.129,498.723,482.2,498.553,35229512
2016-11-15,500.247,503.8,494.055,496.934,24702548
2016-11-16,508.463,509.235,498.973,499.658,32273557
2016-11-17,495.161,498.553,490.24,498.553,22101783
2016-11-18,507.611,508.972,502.455,503.716,25637125
2016-11-21,507.2,522.618,504.058,519.904,37464472
2016-11-22,520.326,521.174,513.548,515.927,20381313
2016-11-24,524.142,525.419,517.957,521.345,25376337
2016-11-25,521.85,531.682,521.345,524.574,30175481
2016-11-28,521.174,523.378,512.36,523.378,25519124
2016-11-29,516.351,520.161,513.892,517.706,16762190
2016-11-30,520.762,521.936,514.398,516.351,22570251
2016-12-01,527.106,532.878,522.532,524.399,30633329
2016-12-02,527.705,529.312,521.432,526.684,26237754
2016-12-05,524.985,526.263,518.122,523.127,25770465
2016-12-06,531.427,532.527,525.66,528.543,22156060
2016-12-07,533.043,537.959,530.834,537.7,24192776
2016-12-08,546.179,548.21,539.572,548.121,33001629
2016-12-09,548.381,554.063,546.002,552.535,35342790
2016-12-12,559.311,561.004,539.745,545.415,37450307
2016-12-13,533.978,538.81,529.478,537.525,36724594
2016-12-14,542.017,543.384,537.113,538.721,24706086
2016-12-15,546.601,549.316,540.159,544.233,27044889
2016-12-16,549.647,557.109,548.381,555.665,39027996
2016-12-19,548.797,554.815,547.448,551.849,20626757
2016-12-20,551.849,553.381,544.395,547.876,18572344
2016-12-21,551.089,554.403,543.549,545.916,17882031
2016-12-22,540.672,543.294,535.167,543.038,20541797
2016-12-26,546.348,546.601,540.505,541.518,12206131
2016-12-27,536.431,543.724,536.182,539.483,14076465
2016-12-28,543.635,547.783,543.467,546.523,17374619
2016-12-29,543.467,543.808,534.483,535.41,18472039
2016-12-30,533.886,536.431,528.976,535.581,16133237
2017-01-04,545.763,555.925,543.971,555.838,28187145
2017-01-05,567.789,568.375,555.159,558.466,42166851
2017-01-06,550.926,559.908,549.316,556.27,23118962
2017-01-10,554.65,559.737,552.609,553.128,19178870
2017-01-11,558.466,564.572,556.856,563.639,21495251
2017-01-12,559.737,561.766,553.89,557.032,20571295
2017-01-13,554.139,558.295,552.106,557.531,15026381
2017-01-16,554.403,558.553,550.926,552.78,13093507
2017-01-17,551.175,553.128,545.242,546.092,15900778
2017-01-18,537.618,553.89,536.852,552.024,22844014
2017-01-19,558.715,560.159,553.128,557.358,16126160
2017-01-20,557.032,560.159,554.475,558.128,19279174
2017-01-23,551.009,553.719,547.876,549.993,15083023
2017-01-24,549.145,551.175,545.242,545.674,16242983
2017-01-25,556.596,559.148,554.986,556.771,17944571
2017-01-26,562.789,574.318,561.349,571.851,28755918
2017-01-27,573.212,573.634,569.744,570.83,17081974
2017-01-30,567.789,569.227,562.357,566.006,14097706
2017-01-31,556.347,557.109,548.797,548.797,26222416
2017-02-01,538.983,552.106,538.211,549.316,19132849
2017-02-02,568.636,575.842,553.98,555.665,47905291
2017-02-03,559.391,569.139,556.347,559.908,26991785
2017-02-06,566.006,568.55,557.867,563.29,16857770
2017-02-07,558.466,574.569,558.295,569.744,23475325
2017-02-08,567.452,573.97,567.194,573.47,17963453
2017-02-09,542.363,545.415,524.904,527.367,90204302
2017-02-10,538.128,538.721,529.398,531.682,48284075
2017-02-13,533.886,540.672,532.527,539.483,28465632
2017-02-14,543.808,544.741,535.756,536.182,25894370
2017-02-15,544.653,548.21,542.873,543.207,25495523
2017-02-16,545.588,549.993,542.017,544.828,24966869
2017-02-17,538.128,539.819,532.788,534.821,22823958
2017-02-20,529.561,531.857,524.904,531.091,19327554
2017-02-21,531.091,537.449,529.398,537.113,15946793
2017-02-22,540.672,543.635,538.548,539.819,15707252
2017-02-23,541.18,541.18,534.907,537.28,18869707
2017-02-24,535.671,541.088,533.299,536.431,19243774
2017-02-27,526.181,527.54,519.479,522.781,28514012
2017-02-28,527.023,531.857,524.315,524.399,26254272
2017-03-01,530.337,535.167,527.283,534.648,18778844
2017-03-02,544.653,544.653,537.28,537.449,22400325
2017-03-03,534.648,535.842,527.54,530.92,26769941
2017-03-06,528.976,531.007,525.833,526.519,21866959
2017-03-07,527.96,535.498,527.619,535.323,25141513
2017-03-08,534.734,536.093,530.834,533.214,16154479
2017-03-09,535.842,536.343,532.527,535.41,16599346
2017-03-10,535.498,537.7,533.634,533.886,32449380
2017-03-13,533.299,537.875,532.527,537.026,18018910
2017-03-14,539.745,542.449,537.28,539.572,19517536
2017-03-15,538.374,541.088,534.907,541.088,14682997
2017-03-16,537.28,542.017,533.299,537.959,20256229
2017-03-17,531.511,532.702,526.684,529.398,30588487
2017-03-21,527.96,533.552,526.181,532.114,16694927
2017-03-22,525.833,526.181,518.122,518.293,22250467
2017-03-23,513.045,521.936,512.701,520.326,18479122
2017-03-24,517.879,524.225,516.512,522.371,15302502
2017-03-27,515.243,517.529,511.937,514.139,15293067
2017-03-28,518.034,526.859,518.034,526.597,25135616
2017-03-29,532.426,534.236,529.511,531.652,17155561
2017-03-30,531.829,533.291,524.114,524.969,14580594
2017-03-31,527.548,529.259,516.401,516.401,26364544
2017-04-03,516.484,520.43,515.034,517.431,26617724
2017-04-04,514.256,514.515,506.378,511.684,21089767
2017-04-05,515.802,518.89,508.773,510.148,23406889
2017-04-06,501.575,508.089,498.319,501.916,25620174
2017-04-07,503.716,508.944,499.859,502.347,26162698
2017-04-10,503.376,509.289,500.374,507.659,18581305
2017-04-11,504.058,506.115,499.944,505.345,15231626
2017-04-12,501.402,502.001,495.058,496.777,17014387
2017-04-13,490.255,493.17,487.255,492.231,22140988
2017-04-14,487.687,493.262,486.485,490.862,15980668
2017-04-17,489.661,492.488,485.369,491.286,14404418
2017-04-18,496.174,500.802,492.746,496.347,16797376
2017-04-19,495.402,496.174,491.374,493.687,16914048
2017-04-20,492.054,500.205,489.225,496.433,16482362
2017-04-21,501.916,506.712,500.288,503.463,18177614
2017-04-24,511.089,512.285,506.115,506.115,16191845
2017-04-25,503.115,512.627,498.912,511.604,22816528
2017-04-26,518.114,530.116,514.342,530.116,38731859
2017-04-27,525.916,528.827,520.599,527.46,19744532
2017-04-28,529.599,531.318,525.652,527.202,13852557
2017-05-01,529.002,535,528.32,534.483,16322520
2017-05-02,534.831,538.428,533.369,534.399,15246797
2017-05-08,545.025,548.2,542.544,544.685,30868112
2017-05-09,545.113,546.82,540.833,542.892,20205391
2017-05-10,545.63,546.402,542.966,544.257,20709416
2017-05-11,545.97,548.025,538.51,541.426,19082994
2017-05-12,541.426,542.966,532.86,535.339,22209829
2017-05-15,561.058,574.937,557.203,567.309,72656797
2017-05-16,571.254,579.916,569.716,578.54,46701772
2017-05-17,581.367,584.452,578.112,579.568,33852605
2017-05-18,566.967,573.825,564.486,568.855,27532436
2017-05-19,568.69,572.796,566.281,570.488,18617475
2017-05-22,575.197,577.853,571.943,577.853,16428692
2017-05-23,577.167,580.26,571.169,572.46,15970168
2017-05-24,574.511,579.313,572.969,578.625,15427638
2017-05-25,576.827,579.916,574.511,577.684,12926177
2017-05-26,576.568,577.167,571.769,574.602,13623879
2017-05-29,574.602,576.568,572.026,572.46,10550720
2017-05-30,572.026,575.372,567.745,574.431,11487598
2017-05-31,570.91,574.431,570.91,573.142,17444911
2017-06-01,575.11,579.403,572.88,578.372,17322405
2017-06-02,583.684,595.255,583.515,593.198,34298294
2017-06-05,597.819,599.705,588.572,588.829,23926085
2017-06-06,587.369,592.08,583.684,584.277,15464976
2017-06-07,583.085,589.86,581.627,588.395,18266285
2017-06-08,590.542,593.11,581.116,582.228,20138886
2017-06-09,580.26,583.597,574.766,581.367,24032257
2017-06-12,576.652,581.367,574.766,576.226,17096057
2017-06-13,574.511,580.682,573.399,580.26,15533811
2017-06-14,582.055,584.54,572.112,572.969,16048341
2017-06-15,570.661,570.661,561.567,565.684,19435351
2017-06-16,573.739,578.796,569.716,571.427,22597182
2017-06-19,567.993,576.403,567.908,573.399,10948572
2017-06-20,580.682,583.943,577.342,577.853,19458686
2017-06-21,577.684,583.085,577.085,581.8,22079154
2017-06-22,581.8,582.656,574.431,574.511,15260800
2017-06-23,578.54,579.827,573.739,577.939,12720834
2017-06-26,575.285,578.886,574.602,575.285,13167691
2017-06-27,586.601,591.141,584.277,588.479,26342377
2017-06-28,585.483,588.572,582.055,583.684,21440951
2017-06-29,590.104,594.994,586.855,591.222,22673018
2017-06-30,587.106,590.886,582.483,590.886,29009514
2017-07-03,590.886,597.819,590.104,594.573,17783265
2017-07-04,596.707,599.457,591.051,593.283,16981721
2017-07-05,593.878,602.451,593.632,600.738,27056411
2017-07-06,606.824,608.453,599.198,599.878,27111249
2017-07-07,595.852,602.284,595.165,598.516,15163959
2017-07-10,603.227,605.113,599.198,600.823,14481423
2017-07-11,604.17,610.942,602.029,610.337,19281342
2017-07-12,610.425,616.512,610.249,611.974,25626007
2017-07-13,617.107,620.28,613.514,615.655,21209943
2017-07-14,623.541,624.398,619.427,620.63,22097823
2017-07-18,621.995,625.68,618.818,625.592,20001210
2017-07-19,625.592,625.942,616.337,618.991,20227558
2017-07-20,620.455,631.94,618.818,631.507,25154648
2017-07-21,629.969,634.423,629.45,632.201,19396846
2017-07-24,625.68,630.226,622.168,628.509,18918486
2017-07-25,629.109,631.085,623.969,624.647,18146116
2017-07-26,631.94,631.94,619.853,622.083,21342948
2017-07-27,619.427,630.393,618.91,624.566,21085102
2017-07-28,624.82,626.197,613.942,618.05,23963416
2017-07-31,642.819,654.224,635.973,651.049,59073753
2017-08-01,649.937,650.532,627.566,631.94,44150139
2017-08-02,633.48,637.943,627.651,634.941,20920593
2017-08-03,635.366,641.802,631.767,637.334,20956763
2017-08-04,635.629,637.077,631.167,633.218,17201068
2017-08-07,635.366,635.973,630.478,631.94,14882778
2017-08-08,629.285,629.796,623.621,626.111,17167228
2017-08-09,621.142,623.621,614.105,621.313,30282417
2017-08-10,618.307,621.995,614.195,616.254,20017548
2017-08-14,616.512,624.14,611.541,617.716,25675006
2017-08-15,621.649,627.651,617.28,621.571,24899132
2017-08-16,625.68,626.796,622.343,622.853,15736824
2017-08-17,621.394,624.311,619.166,622.598,10850569
2017-08-18,615.396,617.799,610.594,613.942,17261734
2017-08-21,617.107,617.716,612.569,614.541,12857336
2017-08-22,614.962,619.166,612.569,618.569,12625161
2017-08-23,623.969,627.142,621.488,622.516,15191959
2017-08-24,618.818,619.602,614.712,614.962,13579540
2017-08-25,616.846,619.083,610.769,616.254,13818723
2017-08-28,618.744,620.455,615.569,617.879,11065244
2017-08-29,613.164,622.682,613.08,620.541,16077509
2017-08-30,629.364,640.935,627.052,638.02,30165745
2017-08-31,651.477,655.681,644.876,648.817,33340411
2017-09-01,651.395,654.139,643.338,646.253,20975431
2017-09-04,641.965,642.485,633.826,635.973,14371752
2017-09-05,637.425,638.108,629.535,631.332,16750708
2017-09-06,626.621,637.165,626.111,634.941,19067829
2017-09-07,635.03,637.684,629.625,629.881,17253570
2017-09-08,631.594,636.136,630.052,632.366,18903321
2017-09-11,637.943,643.762,637.684,639.222,11906455
2017-09-12,645.224,647.792,642.393,647.369,16961885
2017-09-13,659.97,670.078,658.768,668.628,37894146
2017-09-14,664.337,668.021,660.133,661.941,20305730
2017-09-15,659.107,673.082,658.333,670.761,29904396
2017-09-19,677.109,681.392,675.559,679.765,24923635
2017-09-20,676.083,680.798,673.759,680.533,18487968
2017-09-21,683.967,687.989,679.083,679.849,20138886
2017-09-22,683.967,684.995,674.793,678.307,12753500
2017-09-25,681.737,684.91,676.341,677.967,11863284
2017-09-26,672.82,673.677,667.257,672.048,19678026
2017-09-27,674.298,676.978,670.928,676.548,13777454
2017-09-28,687.361,688.831,681.044,685.459,17676537
2017-09-29,681.995,686.666,680.527,685.715,18943855
2017-10-02,686.233,695.488,685.889,694.622,20834425
2017-10-03,696.958,706.559,696.958,703.01,29802779
2017-10-04,703.01,706.73,694.362,704.826,24333424
2017-10-05,704.826,704.826,698.341,700.764,14717536
2017-10-06,704.826,706.73,699.208,702.319,16092390
2017-10-10,701.884,708.457,701.024,708.457,16900652
2017-10-11,707.595,708.027,702.409,707.681,17941333
2017-10-12,709.151,714.34,704.219,707.763,20604319
2017-10-13,712.613,720.398,711.137,719.876,33928499
2017-10-16,726.446,737.085,726.362,732.591,32239128
2017-10-17,739.421,739.504,727.655,731.897,23229147
2017-10-18,735.096,739.596,731.98,738.639,25386824
2017-10-19,742.015,742.361,736.825,739.596,21613779
2017-10-20,738.808,742.015,736.049,741.669,24536935
2017-10-23,743.833,753.86,743.74,750.665,31042345
2017-10-24,743.917,748.328,740.975,747.637,26572044
2017-10-25,749.8,751.178,742.793,745.127,22597800
2017-10-26,739.421,747.208,721.953,746.167,26581294
2017-10-27,756.715,759.745,747.379,759.309,38110879
2017-10-30,765.363,776.954,765.28,776.954,43774494
2017-10-31,769.692,778.337,769.169,775.74,32752530
2017-11-01,781.711,785.861,778.51,785.339,24179635
2017-11-02,784.134,784.386,773.753,775.74,23741393
2017-11-06,778.251,778.337,763.292,766.318,25181001
2017-11-07,773.582,779.377,769.082,778.167,27676322
2017-11-08,773.146,776.691,767.265,776.608,23981906
2017-11-09,777.475,780.843,755.677,769.082,32725935
2017-11-10,759.399,767.788,757.754,763.981,16497099
2017-11-13,761.04,763.463,755.418,755.768,13505721
2017-11-14,755.418,761.213,753.689,757.497,17211700
2017-11-15,750.49,750.836,734.059,737.429,25504768
2017-11-16,735.096,743.054,733.192,740.801,18837474
2017-11-17,749.881,753.082,739.077,741.064,21116565
2017-11-20,735.096,740.801,728.178,729.734,19020172
2017-11-21,741.148,742.188,730.946,731.636,17567844
2017-11-22,742.015,743.658,736.825,738.557,16470504
2017-11-24,729.474,731.897,725.753,731.031,17535467
2017-11-27,731.031,735.012,727.832,727.916,15600958
2017-11-28,727.14,727.399,716.242,719.703,21555963
2017-11-29,728.956,729.388,724.196,728.348,16996626
2017-11-30,723.851,724.888,713.647,721.434,39616397
2017-12-01,727.916,729.563,717.543,722.902,20149888
2017-12-04,726.446,727.916,716.846,717.372,15632178
2017-12-05,704.394,723.247,703.531,721.695,28149253
2017-12-06,717.372,717.799,706.905,709.754,23687046
2017-12-07,719.093,730.426,716.071,729.645,26921250
2017-12-08,732.501,737.169,731.121,735.615,27776921
2017-12-11,739.421,741.494,735.615,740.893,12668551
2017-12-12,741.494,744.605,735.786,737.604,15617146
2017-12-13,736.825,737.342,723.764,725.928,21602216
2017-12-14,722.21,732.846,722.21,727.227,16054232
2017-12-15,722.124,723.678,710.448,712,25865537
2017-12-18,721.695,734.921,719.612,734.75,21864699
2017-12-19,735.358,757.151,735.358,755.768,32544394
2017-12-20,755.418,772.629,755.247,772.112,25261943
2017-12-21,771.419,773.753,762.079,768.047,15979072
2017-12-22,763.724,773.407,762.942,772.798,15576675
2017-12-25,770.556,771.594,767.788,769.517,9861026
2017-12-26,768.047,768.909,765.363,768.131,8871223
2017-12-27,765.28,769.255,761.126,763.028,9650578
2017-12-28,761.126,764.243,756.459,758.102,9563854
2017-12-29,759.309,764.325,757.839,759.224,11038152
2018-01-04,772.285,772.887,764.762,770.118,25056119
2018-01-05,772.197,781.364,771.594,775.392,29561110
2018-01-09,786.981,791.224,784.48,789.147,28451051
2018-01-10,788.714,793.731,783.696,793.472,23599166
2018-01-11,787.936,790.703,782.315,790.703,15811407
2018-01-12,790.703,791.57,781.967,783.79,14309358
2018-01-15,791.31,803.933,791.31,803.764,25106997
2018-01-16,804.715,806.356,792.517,800.302,19349721
2018-01-17,794.081,794.161,785.602,790.098,24538091
2018-01-18,799.266,806.617,793.037,793.731,26309561
2018-01-19,804.283,808.085,801.516,804.977,20393870
2018-01-22,802.118,806.792,798.832,806.792,14418051
2018-01-23,809.647,816.558,805.405,812.929,19657300
2018-01-24,806.012,808.433,799.437,801.772,20649415
2018-01-25,791.31,798.402,790.098,793.988,14031843
2018-01-26,800.996,805.057,793.818,795.633,16552602
2018-01-29,791.31,791.998,779.461,781.794,23543663
2018-01-30,779.289,779.807,759.827,762.942,30209801
2018-01-31,752.478,770.556,746.338,749.279,33403534
2018-02-01,768.823,775.74,758.358,774.879,32076088
2018-02-02,775.486,777.555,759.827,764.243,20992840
2018-02-05,748.24,756.027,741.494,741.669,25667808
2018-02-06,699.383,709.846,692.458,707.763,45854699
2018-02-07,733.021,733.365,702.578,702.666,34032567
2018-02-08,707.422,715.12,702.057,714.688,25443484
2018-02-09,691.161,697.823,682.339,695.742,30503504
2018-02-13,710.536,715.981,696.005,698.599,24513809
2018-02-14,703.965,712.44,688.31,692.72,22472919
2018-02-15,702.228,707.763,695.919,700.069,15826439
2018-02-16,705.694,711.312,702.666,704.136,16125923
2018-02-19,709.151,721.953,707.335,721.864,14034155
2018-02-20,722.124,725.324,714.171,717.971,18395763
2018-02-21,719.441,719.441,709.239,711.483,19672332
2018-02-22,713.478,716.242,706.123,713.128,17757479
2018-02-23,710.448,721.261,709.67,719.093,14288544
2018-02-26,723.247,726.191,715.12,715.637,19835372
2018-02-27,726.71,736.651,726.71,733.279,21904013
2018-02-28,730.773,736.134,699.634,707.422,27897177
2018-03-01,711.228,717.971,704.999,709.408,27782702
2018-03-02,692.374,696.18,689.35,691.859,23836210
2018-03-05,683.382,684.591,671.445,674.125,26515385
2018-03-06,690.122,694.362,680.527,681.651,18140218
2018-03-07,674.732,684.85,670.06,670.148,21708597
2018-03-08,677.67,681.995,672.139,673.172,19417943
2018-03-09,681.822,690.992,679.315,683.899,24595907
2018-03-12,698.86,703.702,696.612,699.811,17230201
2018-03-13,696.18,709.583,694.191,709.408,13324180
2018-03-14,697.905,699.811,692.028,693.24,20512970
2018-03-15,691.767,694.883,684.241,690.295,16876370
2018-03-16,686.581,691.248,682.691,683.036,21261104
2018-03-19,680.611,683.726,673.954,678.965,16352560
2018-03-20,674.559,678.888,670.407,677.843,12522856
2018-03-22,682.429,686.752,677.24,686.062,18163345
2018-03-23,668.246,670.751,657.348,658.989,24740446
2018-03-26,643.515,655.096,637.111,653.886,31025001
2018-03-27,664.784,677.931,663.398,677.67,23742549
2018-03-28,667.711,675.49,658.627,674.875,22503289
2018-03-29,676.274,678.458,660.372,666.754,21936758
2018-03-30,677.149,678.458,670.592,673.476,16015081
2018-04-02,676.624,680.292,671.992,671.992,10970096
2018-04-03,663.165,669.46,657.228,667.011,17525830
2018-04-04,666.662,667.974,651.198,653.558,23080120
2018-04-05,664.042,672.517,661.593,669.46,18304094
2018-04-06,669.372,674.439,667.536,668.497,16273739
2018-04-09,668.324,675.4,664.305,673.303,12122614
2018-04-10,669.283,679.506,666.581,676.449,14318922
2018-04-11,688.765,691.827,683.002,683.177,15205915
2018-04-12,680.207,683.352,674.702,677.931,15023938
2018-04-13,681.518,689.203,681.166,687.025,14963279
2018-04-16,683.788,686.324,677.67,683.264,14401327
2018-04-17,685.624,685.624,673.391,676.274,16999357
2018-04-18,679.769,684.315,673.126,682.912,18052303
2018-04-19,689.466,699.164,685.97,689.643,18559319
2018-04-20,689.555,691.131,683.961,690.253,12535781
2018-04-23,696.369,704.492,696.281,700.3,13550958
2018-04-24,716.466,725.206,712.098,724.414,23169392
2018-04-25,716.554,716.902,701.609,707.552,22480399
2018-04-26,711.31,712.969,706.33,706.77,14969002
2018-04-27,698.991,705.367,695.147,700.39,20089525
2018-05-01,732.195,747.745,719.351,742.934,41321267
2018-05-02,749.667,759.276,748.005,755.171,25784590
2018-05-07,755.171,755.519,740.055,750.98,20385952
2018-05-08,750.804,759.801,747.574,749.667,15921231
2018-05-09,752.287,763.382,752.114,755.613,20073502
2018-05-10,755.784,760.937,748.708,755.171,16310364
2018-05-11,757.616,762.775,756.313,762.423,15440539
2018-05-14,755.784,760.676,752.378,759.719,14369280
2018-05-15,761.464,761.729,752.553,755.171,12539214
2018-05-16,752.287,753.248,743.899,744.514,14112911
2018-05-17,749.667,751.067,743.201,743.201,10990697
2018-05-18,742.678,742.934,734.288,739.972,13390727
2018-05-21,738.4,739.005,733.066,736.301,9999554
2018-05-22,733.94,734.465,724.766,727.038,15360423
2018-05-23,725.642,729.919,716.644,717.25,18558175
2018-05-24,713.061,714.368,705.717,709.565,17824546
2018-05-25,707.468,720.66,705.805,716.204,15332955
2018-05-28,716.466,723.282,716.116,721.446,11503436
2018-05-29,718.563,718.738,705.542,711.397,12455665
2018-05-30,697.242,700.044,689.989,694.097,20084947
2018-05-31,699.079,701.438,692.002,696.019,24997169
2018-06-01,690.253,695.933,686.931,691.306,14193026
2018-06-04,697.336,704.492,696.896,699.952,14336090
2018-06-05,705.978,706.245,695.317,697.069,18821411
2018-06-06,704.844,721.884,704.323,718.824,24010604
2018-06-07,725.115,733.242,724.591,729.308,22300711
2018-06-08,725.288,728.96,719.524,720.483,17822257
2018-06-11,719.61,724.241,716.992,720.66,7871916
2018-06-12,730.446,731.755,715.941,722.668,13303745
2018-06-13,722.232,731.234,721.794,729.044,9965219
2018-06-14,724.329,724.591,714.019,714.105,14286876
2018-06-15,718.303,718.914,711.483,714.628,17237414
2018-06-18,707.729,708.427,690.864,692.788,15643116
2018-06-19,698.555,698.728,685.97,686.41,16361866
2018-06-20,687.025,691.913,677.238,686.845,17810812
2018-06-21,686.324,693.049,682.656,687.804,13656253
2018-06-22,674.702,685.795,673.649,684.138,13583004
2018-06-25,686.76,692.177,681.693,682.912,10703426
2018-06-26,679.598,686.143,676.274,680.728,17018813
2018-06-27,681.955,684.05,669.893,671.292,15629382
2018-06-28,669.199,675.49,667.536,674.702,14112911
2018-06-29,675.838,683.698,673.741,682.912,14958701
2018-07-02,681.955,690.253,670.769,671.119,10626744
2018-07-03,674.439,675.748,665.003,672.253,13586438
2018-07-04,668.934,670.592,660.024,663.165,12041354
2018-07-05,663.778,666.581,656.268,657.489,14292598
2018-07-06,661.418,665.789,659.934,662.994,14820216
2018-07-09,664.042,675.225,662.817,674.352,8802400
2018-07-10,687.631,695.317,685.713,690.43,18331562
2018-07-11,683.352,684.05,668.761,681.424,15362712
2018-07-12,682.216,687.548,679.331,682.656,11269956
2018-07-13,686.67,690.604,683.613,688.246,11818175
2018-07-17,691.648,697.68,685.011,692.525,12684567
2018-07-18,699.689,701.086,691.479,692.613,8855047
2018-07-19,699.514,703.187,695.933,697.68,11184118
2018-07-20,697.68,700.3,690.687,695.147,14914066
2018-07-23,689.119,694.797,687.2,691.212,8934018
2018-07-24,692.002,693.661,684.924,692.876,9627589
2018-07-25,699.689,703.971,694.097,695.41,11702580
2018-07-26,701.086,707.032,697.768,706.77,13162970
2018-07-27,707.291,708.596,701.963,707.9,15793047
2018-07-30,716.466,719.958,701.438,701.701,16025382
2018-07-31,699.864,700.125,679.598,680.292,25285585
2018-08-01,692.002,694.011,678.368,680.994,18150730
2018-08-02,672.778,679.598,662.644,665.789,21022298
2018-08-03,665.789,667.886,660.809,662.033,11774684
2018-08-06,662.994,668.145,659.323,660.722,12691434
2018-08-07,661.858,670.508,660.809,670.243,11726615
2018-08-08,677.149,685.011,675.663,679.506,14761846
2018-08-09,673.649,674.527,663.778,670.16,12197007
2018-08-10,666.662,667.011,655.913,656.876,16349277
2018-08-13,651.284,653.558,638.354,638.354,16714375
2018-08-14,645.517,649.712,638.963,648.928,12175261
2018-08-15,661.418,661.858,642.109,644.822,13782149
2018-08-16,636.345,644.822,625.598,639.755,19315838
2018-08-17,645.345,645.517,630.93,633.375,20096392
2018-08-20,629.529,637.392,629.529,636.079,12792150
2018-08-21,632.239,633.725,625.859,626.469,12536925
2018-08-22,628.045,635.82,628.045,634.334,11689990
2018-08-23,633.896,634.423,625.156,626.559,14626794
2018-08-24,630.751,630.93,624.808,627.428,9029012
2018-08-27,629.529,638.444,629.181,636.431,12016175
2018-08-28,639.58,646.042,638.265,638.88,11687701
2018-08-29,641.5,647.355,641.5,642.719,10275380
2018-08-30,650.064,651.021,636.956,638.354,15066285
2018-08-31,633.636,638.265,627.691,633.896,13478854
2018-09-03,631.186,633.375,625.075,625.598,11709447
2018-09-04,624.552,624.898,617.823,621.317,12850520
2018-09-05,617.996,623.326,614.851,620.443,20753338
2018-09-06,615.985,620.091,615.026,615.026,14544390
2018-09-07,612.406,612.931,604.711,612.139,16385901
2018-09-10,610.134,621.751,608.298,617.823,17924118
2018-09-11,620.792,631.451,619.481,629.529,24402026
2018-09-12,637.392,637.392,618.52,621.926,18890082
2018-09-13,621.317,631.626,617.296,627.781,15823948
2018-09-14,623.939,640.362,623.674,639.926,28647001
2018-09-18,638.963,643.684,630.051,640.103,21026876
2018-09-19,649.625,657.927,648.318,652.86,26241248
2018-09-20,660.632,662.381,653.466,661.245,17766176
2018-09-21,667.974,675.575,667.273,674.352,30220697
2018-09-25,669.283,679.681,665.962,679.598,19368485
2018-09-26,681.01,689.302,678.181,687.542,17404471
2018-09-27,688.596,693.015,677.652,681.01,17636116
2018-09-28,687.367,690.365,676.948,681.538,17002917
2018-10-01,685.95,685.95,674.829,676.24,14897163
2018-10-02,686.834,686.834,673.592,676.948,18610834
2018-10-03,673.24,679.065,668.115,668.115,14250371
2018-10-04,680.477,684.892,669.879,671.119,15360451
2018-10-05,670.94,673.415,667.412,670.411,15921721
2018-10-09,660.348,662.111,641.81,644.637,23025102
2018-10-10,644.814,648.873,637.396,644.281,15368380
2018-10-11,617.266,623.27,614.091,618.852,24113094
2018-10-12,613.56,618.852,609.497,618.325,20256698
2018-10-15,613.914,615.856,605.97,607.204,16876617
2018-10-16,612.145,613.031,605.97,612.322,12807833
2018-10-17,619.737,621.329,610.204,619.737,15656661
2018-10-18,619.737,623.798,614.443,615.681,13559969
2018-10-19,604.377,607.733,601.906,604.377,16336302
2018-10-22,594.668,604.554,592.372,601.731,15938712
2018-10-23,598.372,599.435,585.308,586.899,17999724
2018-10-24,589.895,591.489,580.364,583.014,16796193
2018-10-25,565.532,571.005,562.182,562.885,20124734
2018-10-26,575.245,581.424,567.12,574.891,23227862
2018-10-29,561.12,582.485,560.589,571.362,19057132
2018-10-30,567.295,605.616,566.768,603.497,46534449
2018-10-31,611.441,613.56,603.497,611.266,26415944
2018-11-01,616.912,622.564,609.145,610.91,17207942
2018-11-02,618.852,628.039,611.972,623.798,18751293
2018-11-05,619.56,625.564,616.562,619.914,13604146
2018-11-06,615.856,621.154,609.671,615.856,11100802
2018-11-07,617.087,629.45,614.622,621.86,21158355
2018-11-08,639.864,641.81,631.391,632.098,12491800
2018-11-09,628.922,629.981,611.441,611.972,20033549
2018-11-12,604.729,614.443,602.439,612.145,10860662
2018-11-13,593.608,597.666,583.543,595.726,16245117
2018-11-14,592.197,599.787,592.02,594.845,14168248
2018-11-15,591.489,598.372,590.604,594.489,13392891
2018-11-16,598.02,601.026,589.547,594.316,12944328
2018-11-19,592.547,595.726,583.718,585.487,13512961
2018-11-20,568.712,570.126,563.064,568.537,24313588
2018-11-21,560.589,576.837,559.001,575.599,21490813
2018-11-22,577.891,578.247,568.18,576.305,11560126
2018-11-26,574.362,575.066,567.12,571.005,11351136
2018-11-27,574.714,587.605,573.126,582.839,17105429
2018-11-28,580.191,580.364,572.776,578.599,19827958
2018-11-29,588.841,592.724,582.308,582.839,14582262
2018-11-30,580.364,584.249,577.008,580.541,27452396
2018-12-03,592.197,610.027,591.314,604.554,24994928
2018-12-04,602.262,603.847,581.247,581.424,21383769
2018-12-05,572.245,584.428,571.535,577.891,20949365
2018-12-06,572.422,572.947,562.182,566.593,20335423
2018-12-07,574.008,578.247,566.239,568.891,22833670
2018-12-10,555.824,585.308,549.997,574.537,34021126
2018-12-11,585.133,586.899,559.882,565.003,23392675
2018-12-12,574.891,591.666,571.362,582.662,26078955
2018-12-13,588.314,596.431,574.362,579.66,28256072
2018-12-14,577.185,583.185,570.655,574.189,19735640
2018-12-17,573.126,582.662,563.768,568.712,21830633
2018-12-18,558.647,563.768,552.641,554.055,21446636
2018-12-19,546.997,551.763,535.872,551.232,19784914
2018-12-20,543.995,553.172,535.165,538.164,17717106
2018-12-21,538.164,541.524,527.749,531.455,23326410
2018-12-25,501.438,504.263,492.704,492.963,23521806
2018-12-26,497.736,507.09,488.64,498.263,18712214
2018-12-27,523.161,523.336,511.503,519.538,18175864
2018-12-28,509.474,524.038,506.649,518.303,16846599
2019-01-04,498.794,505.413,493.059,504.796,24140280
2019-01-07,524.038,533.755,523.601,530.928,20753969
2019-01-08,537.986,541.17,533.049,536.755,21853288
2019-01-09,543.463,552.112,541.345,546.286,16651769
2019-01-10,543.814,548.761,540.111,543.814,16282497
2019-01-11,554.411,594.139,547.524,590.785,72034011
2019-01-15,590.604,632.631,586.72,632.631,66898191
2019-01-16,633.512,633.866,605.439,616.033,43796062
2019-01-17,621.86,632.454,612.498,614.797,25013052
2019-01-18,602.439,620.622,601.906,613.56,36137641
2019-01-21,613.914,619.385,608.97,613.56,19976346
2019-01-22,614.972,616.737,605.26,609.145,12798771
2019-01-23,608.616,608.616,598.551,598.551,21743979
2019-01-24,597.666,605.083,595.374,598.372,16951377
2019-01-25,595.374,601.026,593.256,596.96,17606098
2019-01-28,598.197,610.554,596.081,605.083,16328940
2019-01-29,592.724,600.847,589.191,595.195,16976298
2019-01-30,591.489,599.081,591.489,596.96,18522481
2019-01-31,610.554,612.854,597.666,602.612,16770706
2019-02-01,603.497,607.556,594.489,597.843,14745943
2019-02-04,618.852,632.981,617.975,622.389,39470147
2019-02-05,622.389,622.916,602.612,605.616,23774406
2019-02-06,611.795,627.331,608.97,624.86,24130651
2019-02-07,626.271,631.035,613.739,618.502,21985818
2019-02-08,606.143,608.97,591.841,594.139,21555945
2019-02-12,601.731,607.908,594.668,604.554,16900971
2019-02-13,601.026,610.733,598.727,608.97,21038851
2019-02-14,608.97,615.149,605.083,607.556,14135965
2019-02-15,600.672,604.377,594.139,597.666,14710828
2019-02-18,606.497,620.622,606.497,620.091,16407665
2019-02-19,617.266,619.21,614.264,617.62,9836103
2019-02-20,617.975,618.852,610.027,614.797,15761439
2019-02-21,607.556,618.325,607.381,614.264,15974960
2019-02-22,604.729,610.377,600.672,609.497,18591011
2019-02-25,615.149,619.21,609.852,617.975,11106465
2019-02-26,619.56,621.329,610.377,613.031,11295632
2019-02-27,610.204,612.322,604.377,606.143,16916263
2019-02-28,599.787,601.199,587.428,588.841,34723988
2019-03-01,595.9,596.96,588.662,590.431,14299645
2019-03-04,600.318,603.847,595.374,599.081,17524541
2019-03-05,588.841,593.608,585.839,586.191,16260409
2019-03-06,588.662,590.604,585.487,585.487,11425330
2019-03-07,577.362,580.191,567.651,570.83,16813750
2019-03-08,555.997,566.945,554.238,556.88,20364874
2019-03-11,556.88,590.076,556.88,588.135,36633213
2019-03-12,594.489,617.795,594.489,612.145,33875003
2019-03-13,601.199,602.964,591.841,594.139,29592699
2019-03-14,594.316,606.322,594.316,595.726,18119794
2019-03-15,601.556,603.318,598.551,599.258,20798712
2019-03-18,601.199,607.029,599.787,605.789,14135965
2019-03-19,617.975,635.806,609.852,631.214,35225223
2019-03-20,619.737,638.277,618.502,637.396,25969080
2019-03-22,642.871,662.819,638.806,641.456,26077256
2019-03-25,617.975,624.683,613.208,621.329,22991686
2019-03-26,621.154,633.689,619.031,629.981,25775382
2019-03-27,621.394,638.742,620.859,637.849,18182621
2019-03-28,632.48,634.447,626.404,633.2,15552029
2019-03-29,640.352,646.609,638.026,641.07,21079403
2019-04-01,645.18,661.989,645.18,656.088,20795317
2019-04-02,667.711,671.109,663.241,666.635,28905189
2019-04-03,671.465,676.831,669.499,671.646,23704961
2019-04-04,678.619,680.583,661.273,661.273,26801946
2019-04-05,663.418,675.935,662.168,675.04,17691062
2019-04-08,679.333,680.229,663.959,666.454,19673513
2019-04-09,662.168,668.781,657.517,668.425,12392412
2019-04-10,656.624,660.38,651.439,657.517,18600361
2019-04-11,653.226,655.37,645.001,650.904,21743202
2019-04-12,650.723,653.047,646.253,647.862,14806024
2019-04-15,660.738,664.492,652.87,653.584,11990888
2019-04-16,652.687,661.989,650.186,661.629,20651037
2019-04-17,674.149,676.472,668.246,672.539,21484281
2019-04-18,679.154,680.941,656.088,658.056,19263042
2019-04-19,660.738,662.168,650.011,651.795,13104863
2019-04-22,647.504,654.477,643.929,652.151,12079805
2019-04-23,657.161,658.233,650.186,652.87,14035413
2019-04-24,657.696,658.412,640.173,643.569,18429239
2019-04-25,647.862,658.949,647.681,655.73,15675059
2019-04-26,647.325,661.629,645.899,659.662,19210475
2019-05-07,685.594,689.35,673.433,683.806,52266227
2019-05-08,671.823,671.823,657.875,661.629,30176865
2019-05-09,655.911,664.492,652.151,658.77,19107578
2019-05-10,658.233,673.078,653.226,658.591,24882129
2019-05-13,660.203,667.89,656.986,662.701,20816008
2019-05-14,637.668,669.499,636.594,666.278,24710447
2019-05-15,678.261,683.981,661.989,683.806,24983348
2019-05-16,679.51,679.51,664.492,674.861,19768581
2019-05-17,675.756,678.971,665.743,667.89,20399945
2019-05-20,662.526,663.241,652.87,660.38,19354755
2019-05-21,659.484,664.85,652.332,664.136,18557301
2019-05-22,669.318,671.109,654.119,655.37,16899760
2019-05-23,648.574,652.151,636.594,643.569,24336885
2019-05-24,634.984,648.757,628.728,647.681,18562893
2019-05-27,649.113,662.168,649.113,660.915,15695750
2019-05-28,666.278,682.196,665.743,678.44,46812112
2019-05-29,670.568,675.935,666.635,673.791,26414963
2019-05-30,663.774,670.568,660.915,662.882,18657402
2019-05-31,662.526,663.597,655.37,659.128,25644351
2019-06-03,648.041,663.418,647.862,663.241,21130851
2019-06-04,665.031,674.149,663.774,674.149,27923750
2019-06-05,683.981,684.878,675.398,677.543,26317658
2019-06-06,677.903,680.941,675.935,679.51,13988438
2019-06-07,678.082,687.208,677.903,686.127,15356860
2019-06-10,699.719,715.812,699.363,714.563,32236488
2019-06-11,720.817,731.551,719.387,723.324,26229300
2019-06-12,717.063,728.509,714.915,715.273,17547901
2019-06-13,715.273,716.17,703.477,709.018,16391425
2019-06-14,716.884,718.498,712.058,716.17,19426895
2019-06-17,708.483,711.521,704.727,709.376,14558287
2019-06-18,709.376,709.553,696.679,699.363,17207893
2019-06-19,708.123,718.14,705.085,709.376,19197613
2019-06-20,712.951,714.204,700.971,709.913,12867752
2019-06-21,706.334,712.774,698.289,703.654,21811428
2019-06-24,699.182,708.483,698.466,706.155,9818861
2019-06-25,704.906,707.588,697.75,698.289,12037304
2019-06-26,701.148,701.148,694.533,696.144,11267811
2019-06-27,703.477,710.629,699.363,707.946,16828179
2019-06-28,713.307,714.915,704.01,706.155,18104888
2019-07-01,720.28,723.678,712.593,723.324,15170638
2019-07-02,725.288,746.927,725.111,746.748,29201578
2019-07-03,743.885,745.499,737.628,742.097,22026729
2019-07-04,746.567,750.681,742.815,745.676,11432782
2019-07-05,747.462,747.462,739.775,741.207,13835210
2019-07-08,740.849,740.849,729.762,734.588,17063613
2019-07-09,734.588,736.558,730.299,733.339,12907457
2019-07-10,733.339,733.516,722.964,725.469,15366367
2019-07-11,726.004,729.762,721.536,723.857,16700117
2019-07-12,726.004,726.901,719.033,721.536,8707123
2019-07-16,717.063,720.817,712.235,718.852,13850869
2019-07-17,717.961,718.852,708.662,709.376,16231487
2019-07-18,696.856,705.976,689.883,694.177,25996103
2019-07-19,688.097,710.629,686.487,708.662,22011630
2019-07-22,706.334,710.267,701.504,705.62,11268930
2019-07-23,710.804,715.812,707.41,713.128,10342295
2019-07-24,729.042,729.583,717.961,722.431,11562523
2019-07-25,721.536,726.724,708.839,711.161,12221289
2019-07-26,708.123,709.376,694.895,703.117,14700890
2019-07-29,694.714,695.43,680.229,684.878,26506116
2019-07-30,695.607,714.915,692.746,705.266,27957303
2019-07-31,692.03,701.685,690.062,695.967,18522629
2019-08-01,697.75,701.148,690.6,693.817,12594292
2019-08-02,681.299,691.855,675.221,683.806,24828443
2019-08-05,677.189,679.333,659.128,662.526,23920263
2019-08-06,642.857,657.161,640.531,654.298,26922738
2019-08-07,655.911,663.06,649.83,659.484,16021218
2019-08-08,655.37,659.128,648.934,654.298,16350602
2019-08-09,661.273,667.172,658.77,662.343,17377897
2019-08-13,661.629,663.06,649.291,657.517,17480794
2019-08-14,665.208,668.781,660.38,663.774,14367033
2019-08-15,645.536,651.795,643.748,651.081,13554480
2019-08-16,650.904,656.624,648.757,655.193,10676711
2019-08-19,658.412,661.273,653.405,656.268,7349885
2019-08-20,658.056,661.273,655.37,660.563,6595492
2019-08-21,651.972,658.949,651.618,652.509,13041112
2019-08-22,654.119,662.343,651.258,652.687,10799741
2019-08-23,650.904,656.449,648.218,650.904,8726696
2019-08-26,632.48,635.342,626.583,628.728,18126139
2019-08-27,637.668,639.815,634.27,637.133,11465218
2019-08-28,635.878,639.992,633.558,638.205,11308075
2019-08-29,637.491,639.099,628.011,629.623,12937096
2019-08-30,650.904,651.258,642.14,648.934,19966546
2019-09-02,648.757,654.656,647.148,654.119,9316677
2019-09-03,654.119,666.993,653.226,666.101,11973552
2019-09-04,664.85,667.351,660.38,663.959,10610723
2019-09-05,674.861,699.363,673.078,697.573,28417545
2019-09-06,701.327,702.94,695.786,701.504,17309112
2019-09-09,700.79,708.839,700.077,708.662,11980822
2019-09-10,711.7,716.349,709.732,713.307,16144807
2019-09-11,716.526,733.16,713.128,733.16,26260617
2019-09-12,740.312,746.032,736.912,744.066,21681687
2019-09-13,744.786,746.032,728.509,741.028,27867268
2019-09-17,728.509,740.67,723.678,737.811,17535039
2019-09-18,734.053,735.844,725.825,729.042,16472512
2019-09-19,729.939,740.312,725.111,726.901,18983430
2019-09-20,726.362,727.794,702.759,712.593,28341490
2019-09-24,720.64,734.588,720.28,731.369,21975280
2019-09-25,727.08,733.699,723.147,730.476,13797742
2019-09-26,742.097,743.527,728.509,731.73,16193460
2019-09-27,739.5,739.681,730.462,737.871,15263198
2019-09-30,729.016,732.09,726.302,727.387,17621507
2019-10-01,734.62,745.105,733.534,744.747,12936966
2019-10-02,729.559,736.427,728.833,736.427,15200147
2019-10-03,718.89,724.496,717.624,724.317,14968962
2019-10-04,727.208,727.93,720.881,725.578,10766149
2019-10-07,728.111,732.993,722.142,724.317,10193716
2019-10-08,727.747,729.559,724.134,725.399,11438134
2019-10-09,715.816,718.709,712.199,717.624,15836736
2019-10-10,714.911,715.454,704.243,710.753,14716760
2019-10-11,717.441,723.955,714.553,723.593,15597808
2019-10-15,736.244,748.907,735.886,742.932,20664524
2019-10-16,751.256,762.284,747.094,751.437,25459680
2019-10-17,741.309,757.222,741.309,756.5,19240910
2019-10-18,759.212,761.924,746.012,747.637,17438440
2019-10-21,746.37,752.521,744.926,746.553,11206396
2019-10-23,749.448,755.957,743.843,753.787,17410786
2019-10-24,759.393,761.018,756.681,759.393,11741772
2019-10-25,761.197,767.349,754.151,757.403,13388828
2019-10-28,757.039,763.913,757.039,758.307,9880123
2019-10-29,761.924,774.761,759.938,774.761,18254225
2019-10-30,777.475,777.475,761.197,774.58,46655155
2019-10-31,723.227,739.681,721.422,735.703,51574200
2019-11-01,731.366,752.161,729.917,742.033,25010030
2019-11-05,744.926,747.637,732.448,732.448,30485468
2019-11-06,744.203,748.54,736.97,747.82,24055977
2019-11-07,750.349,758.852,747.637,758.852,17875369
2019-11-08,772.048,775.484,766.625,771.143,23601902
2019-11-11,773.856,781.631,771.686,774.039,20541188
2019-11-12,767.349,767.707,758.669,764.812,15744372
2019-11-13,760.117,764.999,750.534,753.064,13736159
2019-11-14,747.275,754.69,741.13,743.477,11927052
2019-11-15,742.576,749.267,740.406,748.724,10675997
2019-11-18,744.384,745.831,741.13,744.02,11311480
2019-11-19,741.309,744.747,739.319,740.042,9820391
2019-11-20,734.982,740.225,732.81,739.5,12094634
2019-11-21,740.947,744.564,729.378,737.332,18820020
2019-11-22,738.959,743.66,737.692,739.86,12793720
2019-11-25,745.288,751.797,744.747,746.37,10093610
2019-11-26,768.431,773.496,753.064,753.064,26448024
2019-11-27,761.018,772.953,757.583,771.686,18634740
2019-11-28,776.932,789.585,770.422,785.791,23281119
2019-11-29,784.707,785.97,776.57,777.475,15379896
2019-12-02,776.387,782.896,771.867,779.102,10017839
2019-12-03,761.924,769.877,760.475,768.791,16263156
2019-12-04,761.382,766.985,760.298,765.898,10242940
2019-12-05,766.263,771.507,763.368,768.974,13267152
2019-12-06,764.092,768.25,760.298,762.827,11449749
2019-12-09,768.431,776.206,761.197,776.027,16522548
2019-12-10,779.102,783.802,776.387,778.555,13339604
2019-12-11,773.856,774.039,758.124,758.852,18492600
2019-12-12,762.103,764.812,754.69,757.583,13682511
2019-12-13,771.143,778.374,766.444,776.57,24318134
2019-12-16,771.686,784.347,770.787,780.728,12691401
2019-12-17,785.61,788.861,779.825,782.717,21184967
2019-12-18,798.627,812.549,796.817,807.307,38897179
2019-12-19,813.813,844.733,812.728,844.371,53521576
2019-12-20,846.179,848.527,839.85,845.455,35672201
2019-12-23,840.034,842.743,832.078,836.777,15751562
2019-12-24,832.078,838.583,831.172,834.246,12815290
2019-12-25,831.897,835.874,828.097,833.522,9084249
2019-12-26,831.533,835.513,828.642,830.991,9435451
2019-12-27,835.874,838.945,832.8,833.522,9026729
2019-12-30,832.8,838.221,828.28,836.419,12740625
2020-01-06,838.583,845.095,830.269,835.513,23960848
2020-01-07,831.354,848.527,827.916,843.829,21905070
2020-01-08,826.473,829.73,814.72,828.821,23633428
2020-01-09,838.945,840.577,832.619,838.583,16222229
2020-01-10,836.777,838.406,822.855,825.206,18589388
2020-01-14,824.665,829.364,816.707,829.364,22159484
2020-01-15,830.45,835.874,816.888,816.888,23288309
2020-01-16,817.248,823.939,816.345,821.587,15586746
2020-01-17,823.219,825.568,816.345,820.503,14260473
2020-01-20,825.747,831.354,823.577,830.269,10077571
2020-01-21,828.459,834.606,826.292,830.269,10405544
2020-01-22,821.229,823.398,818.878,819.964,16583940
2020-01-23,819.24,819.964,810.381,810.741,14541435
2020-01-24,813.631,820.867,810.381,818.878,9979123
2020-01-27,804.595,815.08,803.326,803.326,15296935
2020-01-28,790.671,797,788.861,791.576,14701274
2020-01-29,791.393,798.082,787.235,795.374,13107313
2020-01-30,786.513,787.414,758.307,764.812,23157231
2020-01-31,771.867,775.848,763.368,764.812,20112555
2020-02-03,735.161,742.932,731.366,741.309,25368423
2020-02-04,735.523,741.13,734.441,738.959,17638100
2020-02-05,744.564,747.456,735.523,742.212,21349230
2020-02-06,752.161,772.227,748.724,766.263,24558721
2020-02-07,775.848,777.292,758.307,771.867,24319793
2020-02-10,767.168,777.475,763.73,770.243,15650350
2020-02-12,777.475,778.374,763.913,771.143,15454008
2020-02-13,768.431,768.431,758.852,760.658,15707316
2020-02-14,754.151,755.054,746.915,752.883,14606145
2020-02-17,744.203,746.37,736.97,744.203,13520460
2020-02-18,736.067,744.02,731.73,736.608,11107949
2020-02-19,744.02,754.511,739.319,751.797,15801892
2020-02-20,761.197,767.888,755.599,757.403,16309615
2020-02-21,753.787,760.475,750.17,755.414,18912383
2020-02-25,716.902,730.643,710.753,726.843,28560216
2020-02-26,720.157,725.942,714.911,723.77,21753527
2020-02-27,711.654,715.454,691.224,698.279,28366640
2020-02-28,683.814,685.622,652.712,657.595,36546612
2020-03-02,648.013,671.155,642.588,660.489,31416293
2020-03-03,677.485,681.643,651.089,651.089,21850868
2020-03-04,641.862,645.845,636.26,640.782,19754716
2020-03-05,666.095,667.9,656.51,667.54,27729498
2020-03-06,654.885,658.862,650.91,654.704,27929158
2020-03-09,624.148,628.489,593.952,599.737,30709463
2020-03-10,587.08,613.297,570.088,606.066,36522277
2020-03-11,612.032,627.04,586.718,588.168,32672878
2020-03-12,570.627,576.777,541.426,547.303,40695777
2020-03-13,497.223,542.065,489.448,522.353,49178281
2020-03-16,518.104,550.739,510.781,524.973,35416681
2020-03-17,506.354,537.177,497.308,524.249,40602861
2020-03-18,532.207,537.089,495.319,496.679,48053881
2020-03-19,498.126,501.108,464.04,464.04,49616317
2020-03-23,467.838,477.965,456.359,476.337,41903692
2020-03-24,477.603,514.308,472.539,509.607,35971415
2020-03-25,558.514,579.851,544.591,579.851,36351377
2020-03-26,570.088,574.065,558.514,566.288,25676485
2020-03-27,591.604,593.409,569.002,588.168,33016890
2020-03-30,563.378,572.557,545.656,570.904,33488005
2020-03-31,578.617,597.165,574.762,577.149,33254928
2020-04-01,569.438,590.556,555.665,564.661,29558907
2020-04-02,539.136,551.254,533.902,543.085,31908197
2020-04-03,541.158,553.458,532.525,539.047,20954645
2020-04-06,541.43,565.031,536.204,562.642,31679477
2020-04-07,581.375,590.922,561.359,576.23,21059203
2020-04-08,570.54,585.413,562.089,578.434,20275017
2020-04-09,589.637,589.822,574.762,581.558,14280352
2020-04-10,579.721,579.721,560.256,574.396,16636721
2020-04-13,560.071,571.638,558.969,565.395,10647502
2020-04-14,562.459,582.841,561.538,580.455,13522850
2020-04-15,581.004,584.126,571.823,578.251,13123133
2020-04-16,569.255,569.255,556.214,562.827,15444105
2020-04-17,569.802,585.413,566.499,570.721,15544307
2020-04-20,557.867,567.785,556.767,563.191,11198610
2020-04-21,555.848,565.763,555.112,558.418,16809896
2020-04-22,549.052,549.328,526.649,530.691,26049131
2020-04-23,532.525,536.568,524.261,531.608,21651155
2020-04-24,531.519,535.004,525.091,534.272,18395149
2020-04-27,534.362,560.071,534,559.52,20285364
2020-04-28,550.339,562.276,547.95,560.439,15362419
2020-04-30,587.983,602.487,584.126,595.144,36995059
2020-05-01,588.35,589.086,565.212,568.338,18205093
2020-05-07,564.478,567.048,560.071,565.212,15500741
2020-05-08,577.149,591.105,572.008,588.535,16314334
2020-05-11,593.856,605.98,593.311,600.101,14508528
2020-05-12,595.697,604.327,590.188,601.575,18517678
2020-05-13,592.573,594.592,583.024,589.269,17769434
2020-05-14,584.677,587.247,565.948,567.235,15896646
2020-05-15,575.679,579.536,562.276,567.235,13283782
2020-05-18,565.031,573.661,562.642,570.904,10609926
2020-05-19,593.126,602.123,589.269,597.348,19708661
2020-05-20,589.822,601.203,587.798,598.818,13333883
2020-05-21,605.612,609.655,593.494,594.039,14460061
2020-05-22,587.064,594.773,581.375,587.617,13579486
2020-05-25,598.082,600.471,593.494,599.184,6453196
2020-05-26,608.733,636.278,605.246,625.996,21365254
2020-05-27,624.16,637.929,622.136,630.765,19373748
2020-05-28,649.316,664.741,647.295,657.396,29603018
2020-05-29,642.154,647.295,626.177,634.437,35276929
2020-06-01,661.07,661.07,639.767,657.213,27059859
2020-06-02,661.07,676.86,659.6,668.411,29340533
2020-06-03,683.101,689.531,668.411,672.267,25410890
2020-06-04,683.837,684.02,663.089,672.454,19513159
2020-06-05,681.267,698.161,677.961,690.633,30318043
2020-06-08,702.015,706.058,686.961,689.163,32051965
2020-06-09,682.369,691.551,675.941,690.633,19409690
2020-06-10,680.346,689.531,679.433,681.082,15349350
2020-06-11,658.498,666.945,645.644,647.846,30685085
2020-06-12,627.462,659.6,624.894,656.108,31370159
2020-06-15,646.561,649.684,628.381,628.932,18649465
2020-06-16,651.887,665.845,646.561,660.334,23369829
2020-06-17,662.17,665.292,652.623,654.825,12356373
2020-06-18,642.703,653.721,640.318,650.419,13258732
2020-06-19,648.58,648.95,636.278,640.686,22429350
2020-06-22,634.256,641.973,632.054,635.358,8526388
2020-06-23,642.337,652.623,631.869,647.846,15748522
2020-06-24,642.703,645.091,637.929,638.297,14974683
2020-06-25,624.343,630.584,620.302,624.343,19092748
2020-06-26,626.911,634.809,624.894,633.158,13783156
2020-06-29,622.506,625.262,615.344,623.424,21230199
2020-06-30,635.358,639.216,624.16,624.894,17488979
2020-07-01,631.139,631.505,613.876,615.527,12953770
2020-07-02,607.08,616.63,603.04,610.566,16269134
2020-07-03,614.427,624.711,612.589,621.585,15569357
2020-07-06,629.852,644.357,624.526,642.154,21529170
2020-07-07,642.154,642.337,628.751,634.256,17044607
2020-07-08,627.832,633.892,622.69,622.69,14452437
2020-07-09,624.711,628.932,618.647,621.4,13811474
2020-07-10,622.506,623.06,613.691,613.691,16341563
2020-07-13,628.751,630.037,622.506,625.996,14060344
2020-07-14,621.032,627.279,619.566,624.894,14911512
2020-07-15,631.32,638.848,628.381,634.075,12820350
2020-07-16,625.262,633.709,622.323,630.037,16547411
2020-07-17,646.378,660.147,644.174,646.927,29299690
2020-07-20,655.01,655.742,639.95,642.703,17062578
2020-07-21,650.968,651.336,633.158,638.848,20382843
2020-07-22,631.505,631.688,624.16,624.16,20413339
2020-07-27,604.878,615.896,602.674,613.325,22307366
2020-07-28,608.552,612.223,601.39,601.39,17129560
2020-07-29,592.209,595.512,582.29,583.024,18953337
2020-07-30,575.679,585.775,575.679,580.455,16882324
2020-07-31,590.922,592.024,573.291,574.396,31236194
2020-08-03,580.089,601.39,575.315,601.203,19791436
2020-08-04,601.203,606.897,597.531,602.304,15759958
2020-08-05,603.04,622.875,602.855,621.585,20325663
2020-08-06,618.83,634.256,618.83,622.69,12949958
2020-08-07,617,619.566,604.693,609.655,14083216
2020-08-11,622.506,645.091,622.136,644.357,22712528
2020-08-12,649.684,655.742,643.255,654.272,18129397
2020-08-13,659.047,659.23,650.238,653.906,16439041
2020-08-14,652.989,659.047,651.153,651.887,11725213
2020-08-17,649.501,661.434,649.316,659.415,12935255
2020-08-18,649.684,654.64,642.154,647.663,20640971
2020-08-19,642.154,654.457,640.135,646.744,14920770
2020-08-20,638.848,659.6,638.848,651.153,22671685
2020-08-21,656.843,664.926,649.501,650.6,13686222
2020-08-24,647.295,647.295,637.744,642.52,12287212
2020-08-25,653.721,663.824,651.887,657.396,15987045
2020-08-26,647.663,653.721,646.927,650.238,13128034
2020-08-27,648.767,655.923,647.112,649.867,10257042
2020-08-28,650.6,661.802,641.42,648.212,24644675
2020-08-31,650.052,657.026,647.663,648.212,14391445
2020-09-01,643.07,644.542,625.63,634.809,19330727
2020-09-02,639.767,639.767,631.688,639.767,13845237
2020-09-03,646.744,653.355,646.744,651.702,15337369
2020-09-04,642.52,653.721,641.603,652.623,13790780
2020-09-07,652.253,659.23,650.968,654.64,12507220
2020-09-08,658.679,662.721,656.659,661.434,10942660
2020-09-09,655.923,665.845,654.457,663.824,17476454
2020-09-10,668.411,681.816,667.675,681.816,18548175
2020-09-11,683.837,684.203,673.369,679.799,17258080
2020-09-14,688.795,693.755,687.327,690.999,13305020
2020-09-15,683.284,695.774,681.633,691.915,15792088
2020-09-16,683.652,685.674,677.78,680.346,13896427
2020-09-17,679.248,684.757,675.575,676.128,16650336
2020-09-18,675.758,680.346,673.005,673.556,17536901
2020-09-23,662.902,681.816,662.902,677.413,16313789
2020-09-24,665.292,667.494,651.702,655.191,24752501
2020-09-25,658.864,666.028,655.557,662.536,24105548
2020-09-28,668.779,684.02,668.596,684.02,21848835
2020-09-29,688.861,692.211,680.855,683.648,14643125
2020-09-30,672.669,677.692,659.453,659.453,23155534
2020-10-02,659.453,669.501,649.217,652.935,17400901
2020-10-05,664.665,679.369,663.173,679.369,19639679
2020-10-06,679.739,687.19,679.18,686.072,14721029
2020-10-07,681.044,684.766,677.692,684.205,8746655
2020-10-08,682.16,688.302,679.554,684.396,12871229
2020-10-09,688.489,688.489,677.692,679.369,11128883
2020-10-12,676.017,676.761,668.385,668.572,10210699
2020-10-13,675.645,678.993,670.619,674.342,14708134
2020-10-14,670.619,670.619,660.941,661.502,11683876
2020-10-15,661.502,665.222,656.285,661.317,11781121
2020-10-16,671.368,671.368,660.756,660.756,12200724
2020-10-19,666.342,672.295,664.665,668.385,7677500
2020-10-20,664.852,665.222,655.545,657.03,9149603
2020-10-21,661.689,673.972,660.014,671.368,12399512
2020-10-22,662.803,668.759,658.896,660.756,15014375
2020-10-23,664.665,680.487,659.453,679.369,15603216
2020-10-26,680.672,689.607,678.623,682.719,13208631
2020-10-27,675.275,677.881,665.037,677.881,12526843
2020-10-28,667.458,668.385,660.199,660.199,19633232
2020-10-29,670.247,691.282,668.385,688.489,25781679
2020-10-30,684.396,684.954,647.91,651.819,29195991
2020-11-02,657.406,668.385,653.496,654.801,17232200
2020-11-04,671.738,680.487,664.291,665.781,19798709
2020-11-05,666.342,667.086,655.73,662.988,15456543
2020-11-06,659.266,666.342,657.406,663.36,17230588
2020-11-09,660.384,671.179,660.384,668.385,11686562
2020-11-10,694.443,732.973,692.398,722.178,50528052
2020-11-11,738.933,760.332,737.626,759.403,42183807
2020-11-12,748.423,759.403,741.908,748.051,19501602
2020-11-13,735.022,738.185,720.501,724.408,19175483
2020-11-16,719.2,725.902,711.011,720.69,30477902
2020-11-17,746.746,746.746,732.973,738.933,24810843
2020-11-18,735.205,745.445,731.855,737.256,19227598
2020-11-19,729.621,738.557,719.572,737.626,19332364
2020-11-20,737.069,740.233,727.948,737.439,13013067
2020-11-24,743.77,749.165,738.372,740.975,20035105
2020-11-25,754.004,761.265,743.211,745.071,19885746
2020-11-26,735.394,756.425,735.205,756.238,15735383
2020-11-27,750.283,766.847,750.096,760.704,19061046
2020-11-30,760.332,760.704,733.16,738.185,29983082
2020-12-01,726.46,741.164,725.341,738.372,15384549
2020-12-02,754.75,754.935,743.77,746.933,16709979
2020-12-03,750.84,759.403,748.608,756.797,12180845
2020-12-04,748.608,762.94,747.118,762.94,14737147
2020-12-07,772.432,773.733,756.61,756.61,16798628
2020-12-08,755.679,760.332,750.468,751.584,9513868
2020-12-09,765.174,787.323,763.125,783.416,23312415
2020-12-10,789.185,798.862,781.924,783.044,28329922
2020-12-11,782.668,783.79,767.78,771.688,20252697
2020-12-14,778.945,785.087,775.41,776.9,15312556
2020-12-15,775.225,777.459,767.219,775.782,14090818
2020-12-16,782.855,784.349,775.967,778.203,13046377
2020-12-17,783.601,786.764,779.134,779.876,12335577
2020-12-18,778.945,785.833,778.018,782.481,25488333
2020-12-21,787.323,793.466,773.922,778.203,9344629
2020-12-22,763.125,764.428,749.165,752.704,14402968
2020-12-23,745.445,751.584,740.044,745.632,9956036
2020-12-24,757.356,757.728,749.724,751.773,7769909
2020-12-25,749.165,754.193,746.372,750.283,6819489
2020-12-28,749.724,754.75,744.14,752.887,8664991
2020-12-29,760.332,762.009,749.724,755.679,11432974
2020-12-30,755.868,762.568,752.33,756.61,10498672
2021-01-04,765.916,765.916,738.185,749.165,10073696
2021-01-05,752.145,763.125,748.793,760.332,13008769
2021-01-06,754.75,763.125,752.517,760.147,13378406
2021-01-07,779.876,803.517,779.504,800.352,27762034
2021-01-08,798.301,804.818,792.533,804.261,22854129
2021-01-12,809.659,813.568,799.421,810.031,17962341
2021-01-13,803.328,812.637,802.958,805.56,12905077
2021-01-14,802.212,814.314,800.352,807.798,10789869
2021-01-15,807.798,814.314,802.958,808.542,14440040
2021-01-18,807.237,808.355,793.836,794.769,13088821
2021-01-19,794.769,818.408,794.208,815.428,15595157
2021-01-20,814.871,815.987,805.56,811.332,11376561
2021-01-21,815.987,819.709,809.846,811.521,10455154
2021-01-22,800.535,812.078,799.421,811.147,8383464
2021-01-25,813.196,823.059,808.355,818.591,11297046
2021-01-26,818.963,820.64,814.125,814.125,9146379
2021-01-27,812.078,823.989,809.29,823.989,11834847
2021-01-28,799.234,825.475,799.234,818.034,17500294
2021-01-29,815.241,821.197,799.421,801.468,13800158
2021-02-01,804.074,839.811,802.771,832.923,20502525
2021-02-02,829.947,836.088,820.827,831.62,18229361
2021-02-03,837.018,849.676,834.23,848.932,21389547
2021-02-04,850.046,889.322,850.046,888.946,34827590
2021-02-05,894.348,909.237,893.789,900.861,28471759
2021-02-08,909.981,930.639,907.564,930.082,28069349
2021-02-09,921.52,921.709,893.976,901.603,25485110
2021-02-10,896.395,920.219,895.46,918.915,19758414
2021-02-12,924.126,925.057,899.747,910.542,18768237
2021-02-15,912.03,915.75,899.558,901.975,16896947
2021-02-16,899.001,910.357,898.068,910.168,13685721
2021-02-17,914.077,927.661,908.867,925.618,17777523
2021-02-18,912.587,923.01,892.486,893.417,20465991
2021-02-19,885.6,910.727,885.041,901.79,13875913
2021-02-22,919.476,930.639,915.75,918.356,14773143
2021-02-24,929.71,949.255,922.266,923.569,29116476
2021-02-25,944.975,958.746,939.017,958.746,23295222
2021-02-26,938.088,944.601,907.19,907.564,25255161
2021-03-01,926.921,947.39,922.823,947.207,17867783
2021-03-02,949.255,953.719,927.289,937.342,16464450
2021-03-03,938.088,958.191,934.549,958.191,14548567
2021-03-04,958.746,964.144,947.02,959.305,20646511
2021-03-05,955.209,977.547,950.93,976.246,22469985
2021-03-08,982.759,993.739,972.336,982.387,21721039
2021-03-09,999.502,1002.11,971.592,981.082,19819125
2021-03-10,958.563,975.87,951.302,973.448,22352324
2021-03-11,974.751,985.18,968.238,973.076,14241252
2021-03-12,984.062,997.652,974.566,996.717,19316783
2021-03-15,998.945,1006.95,994.67,1005.84,14581340
2021-03-16,1007.14,1007.7,997.831,1003.04,12207171
2021-03-17,999.502,1009.56,997.274,1006.95,10231652
2021-03-18,1018.87,1019.05,1001.55,1004.16,22572602
2021-03-19,985.55,1012.91,984.621,1010.86,20380566
2021-03-22,997.831,1014.21,996.717,1006.58,12381782
2021-03-23,1007.89,1011.42,985.18,985.92,14763472
2021-03-24,974.566,986.294,966.191,966.565,20524553
2021-03-25,976.988,998.945,974.381,992.623,17630312
2021-03-26,1014.4,1026.5,1001.55,1004.54,18392152
2021-03-29,1014.4,1014.77,982.759,995.046,20553028
2021-03-30,1006.89,1016.29,997.115,1015.16,11638646
2021-03-31,1004.26,1016.48,940.318,941.068,43669917
2021-04-01,962.882,964.762,916.244,926.4,50274084
2021-04-02,921.134,935.615,918.311,930.349,21235957
2021-04-05,922.825,925.646,908.719,921.699,25649901
2021-04-06,925.083,941.444,920.193,928.845,20926487
2021-04-07,931.666,952.541,923.201,948.966,25246313
2021-04-08,954.421,956.112,934.109,940.69,17622808
2021-04-09,939.942,970.405,936.554,965.701,23235286
2021-04-12,977.175,977.175,955.925,957.996,13774632
2021-04-13,972.287,994.479,971.157,987.14,20423996
2021-04-14,982.63,982.63,961.004,966.831,16216897
2021-04-15,970.405,975.858,961.378,963.069,11601957
2021-04-16,970.027,976.988,963.447,972.474,10948984
2021-04-19,970.97,981.687,967.394,976.425,6742949
2021-04-20,959.309,959.687,944.078,950.846,15604869
2021-04-21,934.298,939.751,923.955,935.237,15883498
2021-04-22,945.958,963.069,942.948,963.069,13109961
2021-04-23,961.941,968.526,959.122,967.772,10925588
2021-04-26,976.799,978.681,968.711,973.978,9375045
2021-04-27,970.218,972.1,952.728,955.173,11547188
2021-04-28,968.898,974.919,959.687,961.004,13503446
2021-04-30,1002.38,1030.02,1002.19,1011.97,47519157
2021-05-06,1032.85,1038.49,1008.4,1013.85,26977116
2021-05-07,1011.59,1036.04,1009.9,1028.52,16181271
2021-05-10,1028.9,1036.23,1007.45,1012.53,15500648
2021-05-11,997.672,1004.26,987.333,990.904,17194229
2021-05-12,1015.92,1017.98,998.617,1012.16,26963290
2021-05-13,993.351,1009.52,986.39,987.333,17553151
2021-05-14,1006.14,1014.04,998.428,1012.53,14061238
2021-05-17,1022.69,1026.45,1007.27,1012.53,13736878
2021-05-18,1022.31,1033.21,1011.02,1031.52,16688016
2021-05-19,1015.16,1018.36,1003.5,1016.67,14985927
2021-05-20,1015.54,1025.13,1012.34,1017.42,11410000
2021-05-21,1022.31,1041.11,1019.86,1035.28,19175479
2021-05-24,1043.75,1068.01,1043.75,1059.36,17308020
2021-05-25,1071.96,1076.29,1060.68,1061.05,15244883
2021-05-26,1065.94,1076.66,1060.11,1066.89,17094794
2021-05-27,1056.35,1066.51,1046.76,1066.51,36494134
2021-05-28,1074.78,1094.53,1073.46,1093.77,21738980
2021-05-31,1088.89,1096.41,1075.16,1078.73,14153228
2021-06-01,1084.75,1101.86,1077.79,1100.55,15010919
2021-06-02,1108.82,1109.76,1097.72,1102.05,15985592
2021-06-03,1102.05,1126.31,1100.36,1117.09,14932754
2021-06-04,1126.31,1143.42,1122.17,1140.23,19282358
2021-06-07,1140.23,1153.02,1128,1143.42,26351794
2021-06-08,1140.6,1146.81,1134.78,1144.93,16259968
2021-06-09,1139.29,1161.85,1138.54,1157.35,20375608
2021-06-10,1156.59,1160.35,1140.42,1142.11,17222411
2021-06-11,1131.02,1141.35,1121.98,1125.19,20797275
2021-06-14,1131.57,1138.16,1127.81,1134.4,9219777
2021-06-15,1130.64,1149.26,1128.76,1147.19,17228792
2021-06-16,1156.97,1179.16,1156.59,1175.58,20419742
2021-06-17,1163.17,1175.02,1161.85,1162.42,18584188
2021-06-18,1163.36,1166.37,1155.09,1155.09,16920384
2021-06-21,1126.12,1135.15,1105.24,1107.13,27204167
2021-06-22,1144.74,1179.16,1142.48,1176.9,26197058
2021-06-23,1171.44,1183.67,1163.73,1163.73,17783393
2021-06-24,1152.45,1161.85,1151.14,1158.09,9175112
2021-06-25,1171.26,1206.61,1169.75,1205.67,25122419
2021-06-28,1218.46,1227.12,1202.67,1220.34,21713457
2021-06-29,1209.24,1223.72,1207.18,1213.01,18052983
2021-06-30,1219.59,1220.34,1193.08,1196.27,21677830
2021-07-01,1208.31,1210.56,1187.44,1193.63,11437650
2021-07-02,1200.79,1219.22,1198.34,1218.65,14079848
2021-07-05,1212.63,1239.15,1211.69,1232.94,14351566
2021-07-06,1238.4,1246.86,1228.24,1229.18,12702119
2021-07-07,1222.41,1229.37,1208.87,1212.07,16128097
2021-07-08,1216.58,1235.38,1215.83,1218.46,16518392
2021-07-09,1210.75,1237.45,1207.37,1233.31,23548479
2021-07-12,1260.02,1270.37,1259.64,1265.48,18200274
2021-07-13,1278.45,1288.8,1275.26,1283.72,20677634
2021-07-14,1266.42,1273.75,1244.04,1244.98,26133250
2021-07-15,1188.56,1222.41,1186.68,1200.97,33477062
2021-07-16,1208.68,1238.4,1207.55,1229.74,25819525
2021-07-19,1207.74,1209.06,1188.75,1192.32,16933678
2021-07-20,1173.51,1191.01,1169.56,1177.46,17570166
2021-07-21,1203.6,1207.74,1185.37,1185.37,12177295
2021-07-26,1221.65,1228.62,1215.83,1221.84,16777347
2021-07-27,1221.84,1231.06,1220.91,1220.91,12962138
2021-07-28,1210.56,1221.65,1207.74,1211.32,9582422
2021-07-29,1207.74,1212.44,1200.22,1205.67,10532103
2021-07-30,1217.71,1221.84,1175.4,1176.9,21480024
2021-08-02,1141.54,1179.91,1141.35,1162.99,20185246
2021-08-03,1156.59,1160.54,1145.87,1149.07,14502047
2021-08-04,1159.97,1163.54,1140.23,1143.99,11297272
2021-08-05,1143.24,1150.19,1129.31,1145.68,11756692
2021-08-06,1142.48,1150.38,1137.97,1141.54,9037392
2021-08-10,1132.14,1148.69,1129.31,1143.24,12082646
2021-08-11,1156.4,1173.33,1149.26,1172.2,12610129
2021-08-12,1191.01,1197.21,1180.28,1181.04,16274856
2021-08-13,1173.51,1191.56,1169.56,1186.68,9253809
2021-08-16,1194.96,1194.96,1163.17,1170.69,12077861
2021-08-17,1178.59,1182.16,1171.26,1172.2,9160223
2021-08-18,1166.18,1173.51,1162.23,1163.73,8434934
2021-08-19,1153.76,1156.02,1131.76,1131.76,13157286
2021-08-20,1133.64,1141.73,1114.65,1118.03,14824811
2021-08-23,1127.62,1152.07,1127.07,1148.12,10291758
2021-08-24,1148.12,1163.73,1148.12,1152.83,8531711
2021-08-25,1162.42,1172.94,1157.35,1163.92,8927322
2021-08-26,1156.4,1156.4,1138.91,1141.92,15620821
2021-08-27,1134.4,1138.35,1127.43,1137.22,8857133
2021-08-30,1149.26,1167.12,1147.19,1160.35,9775974
2021-08-31,1150.95,1156.59,1140.42,1144.36,17110214
2021-09-01,1153.76,1162.04,1149.07,1161.29,10300266
2021-09-02,1167.31,1176.34,1159.78,1166.56,9161286
2021-09-03,1178.97,1223.36,1177.27,1222.22,23881878
2021-09-06,1254.38,1256.26,1230.12,1242.53,19134535
2021-09-07,1246.86,1252.88,1227.86,1234.26,17378210
2021-09-08,1222.41,1244.79,1220.72,1241.21,20124628
2021-09-09,1230.88,1242.16,1229.74,1232.38,14339336
2021-09-10,1229.74,1243.85,1228.24,1235.01,17054382
2021-09-13,1225.98,1248.74,1223.36,1247.8,11515815
2021-09-14,1250.62,1262.85,1250.05,1259.45,13898526
2021-09-15,1240.65,1247.23,1235.76,1239.15,12150177
2021-09-16,1242.91,1246.11,1223.36,1230.88,9849353
2021-09-17,1224.67,1244.41,1218.65,1241.03,21526285
2021-09-21,1200.03,1220.91,1200.03,1211.69,14011254
2021-09-22,1209.24,1212.82,1188.56,1188.56,13673602
2021-09-24,1222.22,1230.69,1215.83,1228.05,14919992
2021-09-27,1244.98,1305.53,1243.1,1286.35,33536084
2021-09-28,1269.99,1305.91,1269.99,1303.84,24657150
2021-09-29,1288.09,1288.09,1242.75,1253.38,27761546
2021-09-30,1247.88,1268.93,1240.86,1259.64,19201406
2021-10-01,1231.18,1242.56,1215.82,1225.68,17874608
2021-10-04,1240.1,1244.27,1204.81,1218.47,14237906
2021-10-05,1199.12,1208.61,1181.29,1199.69,14863615
2021-10-06,1201.02,1222.84,1188.69,1202.73,14595831
2021-10-07,1193.81,1207.66,1185.84,1190.01,15048639
2021-10-08,1204.63,1219.8,1200.65,1203.49,15357540
2021-10-11,1211.46,1249.96,1205.95,1249.78,18218300
2021-10-12,1237.82,1249.4,1237.82,1238.59,9872177
2021-10-13,1241.43,1245.6,1230.43,1230.43,10850539
2021-10-14,1224.35,1242.37,1224.35,1240.1,9380888
2021-10-15,1259.08,1276.52,1255.47,1267.8,15443463
2021-10-18,1265.33,1275.77,1261.54,1268.75,9785727
2021-10-19,1276.33,1281.08,1267.22,1272.92,9378252
2021-10-20,1280.69,1310.48,1280.5,1295.68,19576726
2021-10-21,1292.84,1301.57,1269.5,1269.5,10590134
2021-10-22,1263.06,1283.74,1257.93,1268.18,12135166
2021-10-25,1261.34,1291.7,1260.78,1277.09,10443064
2021-10-26,1296.06,1302.89,1284.11,1285.25,12420346
2021-10-27,1294.36,1294.74,1269.5,1286.19,14073440
2021-10-28,1233.27,1278.05,1218.86,1261.54,29886425
2021-10-29,1249.02,1261.54,1237.63,1243.32,24719979
2021-11-01,1262.3,1289.8,1255.65,1289.8,21771715
2021-11-02,1282.02,1289.43,1276.52,1283.74,14705475
2021-11-04,1272.92,1313.14,1269.32,1307.06,21596179
2021-11-05,1310.67,1330.02,1306.5,1330.02,19301034
2021-11-08,1343.11,1373.27,1343.11,1348.99,18121834
2021-11-09,1368.15,1373.27,1326.41,1331.35,13897377
2021-11-10,1340.27,1344.63,1330.21,1330.59,9861107
2021-11-11,1324.14,1353.17,1321.67,1348.61,11537923
2021-11-12,1359.24,1384.65,1357.71,1384.65,16612121
2021-11-15,1387.31,1390.54,1373.84,1379.54,14747645
2021-11-16,1389.58,1404.39,1386.17,1397.17,16194630
2021-11-17,1392.24,1397.55,1369.67,1373.08,17845616
2021-11-18,1378.97,1379.16,1349.93,1366.45,13812509
2021-11-19,1377.07,1395.09,1375.36,1382.76,18955234
2021-11-22,1374.03,1394.9,1369.86,1390.34,12147290
2021-11-24,1396.23,1415.2,1377.45,1381.62,22441703
2021-11-25,1386.17,1405.52,1382.38,1384.84,12589556
2021-11-26,1381.05,1384.65,1339.51,1344.43,17980035
2021-11-29,1315.98,1343.11,1313.52,1322.24,20012139
2021-11-30,1313.14,1338.18,1268.75,1268.75,53123575
2021-12-01,1279.18,1295.3,1262.68,1282.59,22174445
2021-12-02,1270.27,1279.75,1256.22,1270.27,18665837
2021-12-03,1271.21,1301.57,1260.59,1297.96,17531443
2021-12-06,1297.96,1313.14,1268.37,1270.27,16785021
2021-12-07,1266.47,1273.87,1253.19,1267.42,26554934
2021-12-08,1254.9,1266.47,1242.19,1258.12,28073082
2021-12-09,1256.8,1261.34,1207.85,1214.3,32664425
2021-12-10,1216.96,1254.33,1214.3,1240.67,26764207
2021-12-13,1249.96,1253,1220.56,1220.56,16691718
2021-12-14,1201.59,1212.4,1189.83,1192.67,22857085
2021-12-15,1184.52,1198.75,1180.15,1184.14,16290569
2021-12-16,1211.84,1229.86,1208.8,1223.03,20119147
2021-12-17,1214.11,1221.13,1196.85,1203.49,22508122
2021-12-20,1180.15,1195.71,1169.53,1169.53,12882643
2021-12-21,1193.81,1196.85,1177.31,1184.33,14332263
2021-12-22,1177.88,1190.78,1177.12,1184.9,12028158
2021-12-23,1149.99,1162.89,1130.64,1147.53,35073430
2021-12-24,1151.51,1176.17,1150.56,1169.72,18377495
2021-12-27,1167.06,1172.94,1157.39,1157.96,8465782
2021-12-28,1177.88,1190.01,1168.4,1187.93,16625299
2021-12-29,1194.76,1199.31,1174.28,1175.41,12111972
2021-12-30,1168.21,1188.12,1164.22,1181.87,12612223
2022-01-04,1200.84,1230.24,1194.96,1229.47,21343681
2022-01-05,1261.54,1276.33,1248.83,1273.87,34392372
2022-01-06,1278.61,1281.46,1256.03,1258.12,22431687
2022-01-07,1280.5,1293.59,1266.28,1272.36,22100119
2022-01-11,1267.99,1291.7,1264,1286.96,19256755
2022-01-12,1286.96,1309.91,1283.55,1308.4,17411257
2022-01-13,1304.41,1312.57,1297.58,1306.31,13509933
2022-01-14,1318.45,1334.95,1288.09,1301.57,22081670
2022-01-17,1263.62,1281.08,1250.72,1267.8,17307411
2022-01-18,1280.5,1285.81,1257.93,1265.9,11554264
2022-01-19,1242.37,1249.4,1203.87,1211.08,18109183
2022-01-20,1200.07,1221.51,1184.71,1209.75,15083430
2022-01-21,1192.48,1200.46,1173.32,1194.76,14211550
2022-01-24,1175.79,1200.65,1161.19,1193.25,18205649
2022-01-25,1188.12,1197.6,1164.03,1170.68,21292549
2022-01-26,1172.38,1175.79,1154.73,1160.04,14679645
2022-01-27,1177.69,1186.03,1125.7,1130.26,19304724
2022-01-28,1155.3,1157.76,1139.94,1147.34,17712251
2022-01-31,1128.36,1139.94,1110.34,1126.66,26731524
2022-02-01,1119.82,1132.54,1098.39,1100.67,29710362
2022-02-02,1118.88,1152.65,1110.91,1147.91,25021500
2022-02-03,1109.97,1143.73,1088.53,1110.16,27503250
2022-02-04,1108.82,1127.41,1103.13,1121.16,16527779
2022-02-07,1128.75,1132.35,1101.23,1116.98,14265317
2022-02-08,1122.1,1143.73,1121.16,1129.31,13376041
2022-02-09,1136.14,1143.73,1127.04,1136.53,13830958
2022-02-10,1149.61,1152.26,1134.44,1152.26,13362863
2022-02-14,1118.31,1129.31,1102.19,1103.7,18364843
2022-02-15,1111.86,1113,1083.41,1090.99,15466130
2022-02-16,1109.97,1122.86,1106.93,1120.02,12588502
2022-02-17,1132.54,1178.07,1128.75,1166.69,26644547
2022-02-18,1147.72,1166.31,1147.15,1161.56,15766597
2022-02-21,1138.23,1153.78,1132.73,1139.94,15398657
2022-02-22,1117.36,1118.88,1094.22,1099.34,15470874
2022-02-24,1083.79,1095.17,1043.38,1051.54,25423703
2022-02-25,1051.35,1079.04,1045.46,1073.92,17914143
2022-02-28,1068.23,1091.19,1063.48,1071.83,18791822
2022-03-01,1100.29,1100.67,1068.42,1074.3,15301664
2022-03-02,1051.16,1051.16,1017.39,1025.54,25067887
2022-03-03,1044.14,1046.79,1027.63,1036.17,15762907
2022-03-04,1021.56,1032.95,993.673,1009.23,21538194
2022-03-07,933.727,948.904,921.587,939.61,38451836
2022-03-08,926.328,933.158,901.098,904.892,34504652
2022-03-09,944.731,967.872,930.88,948.143,33762446
2022-03-10,1004.49,1004.49,983.62,995.006,27900709
2022-03-11,978.876,987.414,961.422,974.893,20828144
2022-03-14,992.155,1007.33,982.103,982.86,12623820
2022-03-15,975.84,1002.21,972.808,992.724,15762907
2022-03-16,1022.32,1036.17,1014.54,1030.1,22540804
2022-03-17,1078.85,1078.85,1053.44,1070.51,24214984
2022-03-18,1080.37,1107.31,1076.2,1105.79,37473474
2022-03-22,1096.5,1129.69,1096.5,1124.38,22810170
2022-03-23,1156.25,1178.82,1142.03,1171.43,24422148
2022-03-24,1152.26,1176.93,1150.75,1170.29,15627960
2022-03-25,1176.17,1188.12,1166.88,1170.48,11041362
2022-03-28,1169.34,1173.51,1157.39,1162.32,8862187
2022-03-29,1176.17,1178.64,1159.66,1167.06,13529964
2022-03-30,1195.63,1199.47,1185.09,1198.32,18243304
2022-03-31,1182.98,1205.99,1176.27,1182.01,17374377
2022-04-01,1162.85,1175.89,1150.96,1169.17,13726029
2022-04-04,1168.98,1175.5,1162.85,1171.86,8797238
2022-04-05,1187.39,1200.62,1174.16,1177.99,13044343
2022-04-06,1167.64,1182.98,1164.57,1168.02,11437922
2022-04-07,1112.99,1123.73,1107.63,1119.33,19549825
2022-04-08,1133.12,1145.59,1120.09,1132.56,15227093
2022-04-11,1131.21,1131.4,1111.08,1121.44,12666208
2022-04-12,1115.49,1119.71,1086.15,1092.48,14053571
2022-04-13,1107.63,1119.13,1097.09,1115.49,15132168
2022-04-14,1123.35,1145.01,1121.05,1144.06,12281293
2022-04-15,1126.22,1143.1,1114.53,1142.14,10268052
2022-04-18,1122.97,1130.83,1109.35,1114.53,8875473
2022-04-19,1121.81,1127.19,1107.05,1125.65,12210882
2022-04-20,1144.06,1163.42,1141.37,1152.11,13434474
2022-04-21,1161.31,1164.57,1149.24,1163.42,9970238
2022-04-22,1168.98,1173.39,1145.98,1165.91,12219749
2022-04-25,1146.74,1168.41,1139.07,1159.02,14399369
2022-04-26,1144.82,1149.62,1123.73,1132.75,16475720
2022-04-27,1110.12,1139.45,1102.65,1131.98,26523672
2022-04-28,1125.27,1167.64,1125.27,1164.19,14647113
2022-05-02,1238.96,1249.32,1214.23,1242.41,30391077
2022-05-06,1263.5,1263.5,1237.62,1248.16,20000978
2022-05-09,1239.54,1261.78,1221.9,1223.81,18473314
2022-05-10,1218.06,1241.65,1206.55,1236.28,15575498
2022-05-11,1209.05,1218.83,1199.66,1210.59,15574455
2022-05-12,1195.06,1205.99,1180.29,1186.43,18125952
2022-05-13,1209.24,1235.51,1205.6,1233.01,16704165
2022-05-16,1242.03,1245.49,1221.7,1232.64,10214852
2022-05-17,1223.24,1232.83,1216.34,1231.1,9337058
2022-05-18,1246.06,1259.1,1244.91,1256.02,14018105
2022-05-19,1227.27,1257.18,1225.73,1254.88,12588495
2022-05-20,1264.66,1274.44,1252.38,1272.13,13130401
2022-05-23,1280.76,1285.56,1266,1270.03,11158364
2022-05-24,1277.12,1286.13,1268.11,1270.41,12034071
2022-05-25,1260.82,1274.81,1246.82,1270.22,13818867
2022-05-26,1275.01,1281.72,1261.39,1265.23,10027089
2022-05-27,1284.59,1292.26,1274.25,1277.12,9067931
2022-05-30,1286.51,1303.38,1283.45,1299.93,23170530
2022-05-31,1294.18,1303.38,1285.75,1289.39,16284305
2022-06-01,1281.91,1303,1279.03,1303,8217258
2022-06-02,1302.81,1304.16,1287.48,1303.19,8630337
2022-06-03,1315.27,1322.37,1300.13,1314.5,10131402
2022-06-06,1302.04,1320.64,1300.7,1317.95,10360890
2022-06-07,1322.94,1339.43,1320.45,1330.61,12976540
2022-06-08,1336.93,1344.99,1325.05,1343.65,15762219
2022-06-09,1332.53,1344.99,1323.14,1325.05,17180354
2022-06-10,1326.97,1340.01,1323.9,1331.57,16210765
2022-06-13,1301.85,1320.83,1299.16,1314.31,16201898
2022-06-14,1288.43,1305.69,1276.92,1303.38,15879571
2022-06-15,1294.18,1296.48,1276.34,1279.81,14669540
2022-06-16,1289.96,1307.02,1282.48,1288.43,10692606
2022-06-17,1231.48,1257.18,1224.2,1247.01,23334301
2022-06-20,1257.56,1259.1,1217.49,1228.42,10573689
2022-06-21,1242.8,1254.68,1229.95,1247.98,9825243
2022-06-22,1267.14,1269.64,1241.65,1241.84,10916879
2022-06-23,1238.77,1257.75,1230.34,1233.79,10909055
2022-06-24,1209.82,1229.37,1196.78,1225.54,16366191
2022-06-27,1244.71,1267.91,1244.14,1264.85,12369438
2022-06-28,1269.64,1283.64,1263.89,1276.16,10256577
2022-06-29,1256.99,1279.42,1256.02,1262.36,24039979
2022-06-30,1243.18,1264.27,1225.54,1234.37,15555157
2022-07-01,1234.75,1240.69,1204.64,1215,20721781
2022-07-04,1219.41,1232.45,1215,1232.06,10958083
2022-07-05,1243.18,1249.7,1235.9,1244.91,11421232
2022-07-06,1230.14,1233.21,1204.83,1213.85,16899752
2022-07-07,1224.78,1234.17,1206.94,1234.17,14604344
2022-07-08,1235.32,1261.97,1233.98,1244.33,16069421
2022-07-11,1268.49,1277.89,1252.77,1258.71,14538105
2022-07-12,1258.13,1258.71,1230.91,1240.31,13779750
2022-07-13,1243.95,1249.51,1234.75,1242.23,8463958
2022-07-14,1221.33,1236.28,1202.15,1232.45,14734736
2022-07-15,1234.75,1238.2,1219.78,1223.05,12587452
2022-07-19,1245.49,1261.97,1242.41,1259.67,14711265
2022-07-20,1276.73,1305.11,1274.25,1304.92,17268499
2022-07-21,1302.04,1312.2,1294.57,1309.91,11405585
2022-07-22,1297.25,1316.8,1296.1,1315.08,10667049
2022-07-25,1298.59,1307.6,1286.32,1289.96,10279526
2022-07-26,1286.9,1297.82,1282.48,1289.2,10855334
2022-07-27,1276.34,1298.4,1275.97,1293.03,8880689
2022-07-28,1297.06,1302.04,1279.23,1286.13,13699429
2022-07-29,1300.7,1300.7,1276.16,1285.37,16744847
2022-08-01,1263.89,1268.11,1244.71,1268.11,21995443
2022-08-02,1264.66,1265.42,1238.01,1240.69,15742921
2022-08-03,1238.01,1264.27,1235.9,1263.69,12144122
2022-08-04,1272.9,1275.97,1258.13,1265.23,10930961
2022-08-05,1257.56,1281.72,1253.54,1274.81,10570038
2022-08-08,1267.53,1276.54,1260.82,1275.59,9196757
2022-08-09,1276.92,1279.81,1259.67,1266.19,12504002
2022-08-10,1269.26,1273.47,1257.18,1268.87,7620066
2022-08-12,1299.36,1328.31,1296.48,1324.86,22748062
2022-08-15,1322.37,1327.16,1318.34,1327.16,6333365
2022-08-16,1328.89,1328.89,1321.03,1324.86,7849554
2022-08-17,1328.7,1346.91,1328.5,1340.2,13539308
2022-08-18,1332.53,1333.87,1318.53,1328.31,8371641
2022-08-19,1341.73,1368.38,1338.66,1349.02,12703239
2022-08-22,1332.53,1345.38,1323.14,1341.92,8198482
2022-08-23,1328.5,1332.53,1305.49,1310.86,11212606
2022-08-24,1313.36,1345.18,1308.75,1335.98,14859911
2022-08-25,1335.98,1356.11,1335.02,1354,11097340
2022-08-26,1352.08,1366.85,1349.79,1353.62,11110901
2022-08-29,1315.47,1323.51,1312.59,1319.3,12243741
2022-08-30,1326.97,1341.34,1317.77,1339.43,13975337
2022-08-31,1324.86,1341.34,1324.86,1341.34,12280250
2022-09-01,1335.4,1340.2,1327.73,1334.64,12050761
2022-09-02,1336.36,1337.32,1312.78,1323.7,12249999
2022-09-05,1323.9,1330.81,1319.69,1326.01,9570719
2022-09-06,1325.25,1327.73,1309.91,1326.01,8385723
2022-09-07,1308.94,1312.59,1301.08,1309.91,11997040
2022-09-08,1312.59,1339.62,1312.59,1339.62,14558447
2022-09-09,1327.73,1344.6,1325.05,1335.59,14885989
2022-09-12,1354.38,1365.5,1336.93,1343.46,9887309
2022-09-13,1344.04,1351.7,1335.59,1339.43,9413207
2022-09-14,1309.33,1328.7,1298.01,1315.47,16316643
2022-09-15,1312.97,1315.27,1303.96,1309.14,9659907
2022-09-16,1301.08,1306.45,1287.28,1289.2,19258791
2022-09-20,1301.27,1303.38,1287.48,1289.96,12642738
2022-09-21,1274.81,1275.78,1248.55,1248.55,16750585
2022-09-22,1234.75,1259.1,1231.1,1259.1,12886830
2022-09-26,1239.92,1239.92,1208.29,1208.47,20589304
2022-09-27,1217.69,1217.87,1205.22,1215.19,18156203
2022-09-28,1205.99,1214.42,1186.43,1203.68,19264529
2022-09-29,1230.83,1233.74,1205.04,1229.86,17200250
2022-09-30,1221.33,1227.72,1182.35,1185.46,15307964
2022-10-03,1160.84,1215.71,1160.06,1212.6,20002833
2022-10-04,1238.01,1260.89,1235.48,1256.42,15442575
2022-10-05,1270.58,1275.42,1255.46,1261.65,14000539
2022-10-06,1264.18,1287.06,1262.24,1281.44,13201643
2022-10-07,1262.05,1276.01,1253.13,1267.86,12153640
2022-10-11,1245.57,1249.44,1222.69,1232.58,16396196
2022-10-12,1225.4,1231.8,1212.41,1226.18,13200096
2022-10-13,1219.59,1221.53,1203.3,1212.03,13216084
2022-10-14,1243.04,1268.64,1239.16,1257.78,17532393
2022-10-17,1240.71,1248.67,1236.46,1245.18,11139676
2022-10-18,1273.29,1274.84,1241.3,1256.62,12803484
2022-10-19,1251,1261.85,1247.7,1253.9,11180936
2022-10-20,1237.42,1244.79,1230.05,1243.24,11358354
2022-10-21,1234.71,1241.3,1228.5,1233.15,11615713
2022-10-24,1252.54,1261.65,1241.89,1244.02,10617222
2022-10-25,1260.11,1279.3,1257.58,1274.07,12828240
2022-10-26,1269.61,1275.42,1262.83,1268.83,12946347
2022-10-27,1275.23,1275.23,1253.52,1261.27,12047395
2022-10-28,1219.2,1246.34,1209.7,1236.07,56782487
2022-10-31,1279.5,1314.01,1272.52,1310.71,24531631
2022-11-01,1322.15,1361.31,1319.82,1360.94,22013741
2022-11-02,1344.45,1358.21,1344.25,1351.24,12641539
2022-11-04,1352.59,1360.54,1338.05,1356.47,14423454
2022-11-07,1370.82,1381.29,1363.25,1366.75,14157327
2022-11-08,1376.06,1381.68,1371.99,1377.22,11663678
2022-11-09,1388.66,1393.5,1377.02,1385.76,10964837
2022-11-10,1360.94,1375.28,1357.83,1373.34,12464121
2022-11-11,1402.43,1414.83,1387.5,1412.7,20249878
2022-11-14,1415.42,1424.72,1383.04,1391.18,16034140
2022-11-15,1391.56,1403.78,1390.01,1401.26,10358831
2022-11-16,1402.81,1408.05,1393.5,1397,8655310
2022-11-17,1406.69,1411.15,1399.32,1405.53,7088463
2022-11-18,1405.53,1413.48,1399.9,1404.75,8305632
2022-11-21,1410.56,1425.69,1409.99,1414.83,8151938
2022-11-22,1428.02,1447.02,1418.32,1423.17,16328117
2022-11-24,1443.34,1447.02,1425.31,1433.64,12700334
2022-11-25,1433.64,1441.59,1428.41,1438.3,6714028
2022-11-28,1438.49,1443.34,1425.69,1433.05,8213312
2022-11-29,1421.23,1434.22,1418.52,1424.72,9869385
2022-11-30,1413.67,1424.72,1402.04,1415.22,19640777
2022-12-01,1409.99,1428.8,1404.56,1419.69,16543185
2022-12-02,1396.42,1398.16,1374.89,1386.33,16368861
2022-12-05,1380.12,1380.71,1358.02,1369.85,16848509
2022-12-06,1360.15,1385.76,1358.8,1381.48,12472889
2022-12-07,1365.58,1387.3,1364.62,1379.35,8918858
2022-12-08,1365,1369.66,1356.47,1357.63,12995859
2022-12-09,1374.7,1383.23,1372.76,1377.02,10423815
2022-12-12,1354.14,1369.85,1352.98,1367.13,10055054
2022-12-13,1390.4,1399.71,1385.56,1391.95,11274802
2022-12-14,1391.38,1396.81,1382.45,1394.87,7950280
2022-12-15,1378,1407.27,1377.8,1399.51,8129245
2022-12-16,1377.61,1384.59,1372.95,1374.5,18501486
2022-12-19,1363.07,1370.82,1358.61,1360.94,7922430
2022-12-20,1365.78,1369.07,1328.55,1335.92,16063022
2022-12-21,1333.98,1333.98,1304.89,1320.99,14448210
2022-12-22,1327.38,1334.57,1309.55,1318.27,10449603
2022-12-23,1298.89,1310.32,1292.1,1305.48,9711565
2022-12-26,1305.67,1331.07,1305.67,1326.62,6379307
2022-12-27,1333.79,1335.14,1316.14,1317.11,4587593
2022-12-28,1312.65,1319.25,1308.2,1319.25,8680582
2022-12-29,1305.87,1308.39,1290.35,1307.22,7823406
2022-12-30,1311.1,1318.86,1293.07,1297.33,8658404
2023-01-04,1232.58,1274.64,1220.55,1270.77,23798235
2023-01-05,1265.53,1266.51,1247.9,1256.62,15950589
2023-01-06,1252.54,1275.82,1247.31,1271.16,11043231
2023-01-10,1290.55,1291.51,1257.58,1263.59,14747860
2023-01-11,1263.99,1282.99,1263.59,1272.9,10811659
2023-01-12,1270,1281.44,1262.63,1263.21,10131385
2023-01-13,1246.53,1267.08,1246.53,1256.42,10550690
2023-01-16,1241.1,1245.96,1233.15,1236.07,8116352
2023-01-17,1238.01,1254.88,1238.01,1252.15,8911122
2023-01-18,1257.4,1291.33,1253.9,1290.55,11606945
2023-01-19,1277.36,1283.38,1267.28,1267.28,8443853
2023-01-20,1259.72,1289.96,1256.81,1288.03,9885889
2023-01-23,1306.06,1308.77,1295.78,1302.38,10117976
2023-01-24,1313.23,1335.33,1310.71,1332.04,10593497
2023-01-25,1333.59,1344.25,1326.42,1341.15,9509907
2023-01-26,1342.32,1347.36,1333.01,1341.54,8686255
2023-01-27,1329.14,1344.64,1329.14,1339.99,10572867
2023-01-30,1337.86,1339.41,1316.92,1319.05,24977754
2023-01-31,1331.26,1335.14,1311.49,1314.98,11862757
2023-02-01,1320.99,1321.38,1293.45,1300.25,14774164
2023-02-02,1341.74,1381.1,1335.92,1358.61,34216893
2023-02-03,1342.51,1354.34,1332.43,1339.02,19581466
2023-02-06,1358.41,1366.17,1355.31,1357.63,14017043
2023-02-07,1366.94,1369.46,1358.61,1360.54,9822451
2023-02-08,1367.72,1376.25,1356.47,1360.74,9052953
2023-02-09,1352.59,1371.01,1349.69,1365.58,8967338
2023-02-10,1365.39,1377.02,1356.47,1361.9,12437302
2023-02-13,1358.21,1361.31,1341.74,1354.92,8910606
2023-02-14,1358.21,1363.84,1343.68,1348.32,12021092
2023-02-15,1354.92,1355.31,1341.35,1343.87,8323683
2023-02-16,1347.55,1359,1344.45,1357.25,8897196
2023-02-17,1345.42,1361.51,1340.76,1354.92,7166341
2023-02-20,1358.8,1367.33,1354.34,1366.94,6510307
2023-02-21,1368.88,1373.53,1356.28,1357.83,7103419
2023-02-22,1336.31,1340.57,1309.16,1312.08,12854028
2023-02-24,1300.25,1327.38,1293.84,1327,12563145
2023-02-27,1320.41,1339.8,1320.41,1334.76,8110163
2023-02-28,1340.76,1348.13,1329.32,1335.92,13733897
2023-03-01,1337.47,1353.37,1332.24,1353.18,9496498
2023-03-02,1359.19,1365.39,1345.23,1350.46,8175663
2023-03-03,1350.46,1379.16,1348.13,1369.85,13861287
2023-03-06,1386.33,1393.7,1382.84,1390.6,9175701
2023-03-07,1383.42,1397.96,1380.9,1395.64,11289759
2023-03-08,1395.44,1397,1386.52,1395.83,9352603
2023-03-09,1406.88,1416.38,1390.4,1393.7,10473327
2023-03-10,1364.62,1383.23,1361.71,1366.94,19029614
2023-03-13,1344.64,1347.95,1319.82,1335.53,11544024
2023-03-14,1319.25,1321.19,1277.95,1294.23,17386951
2023-03-15,1309.75,1321.19,1295.78,1312.84,13832921
2023-03-16,1270.77,1288.61,1260.69,1284.93,17101226
2023-03-17,1318.08,1331.46,1314.59,1327.2,21090549
2023-03-20,1338.63,1338.63,1311.88,1315.17,13310982
2023-03-22,1340.76,1346.01,1330.69,1332.43,14507521
2023-03-23,1314.01,1333.98,1303.15,1330.69,9455753
2023-03-24,1329.14,1333.59,1321.58,1327.97,9465553
2023-03-27,1334.57,1355.69,1332.04,1355.31,10405764
2023-03-28,1362.09,1390.6,1361.31,1383.82,12765319
2023-03-29,1384.59,1406.5,1377.61,1406.5,17094005
2023-03-30,1426.28,1433.53,1409.24,1418.84,12967660
2023-03-31,1440,1459.2,1415.71,1420.8,18806833
2023-04-03,1432.16,1443.13,1425.5,1441.76,13709296
2023-04-04,1443.92,1471.74,1442.16,1458.02,21528378
2023-04-05,1435.1,1435.1,1404.73,1405.91,18114707
2023-04-06,1377.89,1412.37,1369.86,1404.93,20307460
2023-04-07,1412.57,1420.21,1404.93,1410.22,12369451
2023-04-10,1423.15,1432.94,1418.25,1430.2,9765302
2023-04-11,1434.52,1439.02,1425.11,1430.2,12055544
2023-04-12,1434.12,1444.89,1430.2,1441.37,13248389
2023-04-13,1441.96,1442.94,1429.03,1431.18,11741127
2023-04-14,1445.29,1452.54,1434.9,1451.17,14178370
2023-04-17,1475.26,1481.73,1460.96,1469.38,14825579
2023-04-18,1479.18,1494.66,1474.87,1487.8,14751568
2023-04-19,1497.01,1506.42,1492.9,1499.16,10663126
2023-04-20,1507.59,1511.12,1493.29,1505.24,10281844
2023-04-21,1506.42,1523.65,1504.07,1514.05,17643082
2023-04-24,1528.95,1542.08,1523.07,1523.46,13321379
2023-04-25,1521.31,1527.97,1502.11,1511.9,11088304
2023-04-26,1488.19,1492.51,1471.34,1486.23,17807436
2023-04-27,1469.38,1498.58,1468.61,1497.99,16097538
2023-04-28,1445.88,1470.17,1427.45,1466.45,34854861
2023-05-01,1488.39,1524.24,1487.22,1524.24,18561833
2023-05-02,1528.16,1533.05,1509.75,1515.43,12441420
2023-05-08,1544.81,1547.76,1527.97,1530.51,15250756
2023-05-09,1543.64,1556.77,1540.12,1547.17,17799780
2023-05-10,1544.81,1545.8,1517.59,1528.75,11777367
2023-05-11,1527.37,1533.05,1520.72,1530.91,8143196
2023-05-12,1543.25,1544.81,1530.32,1537.57,10972949
2023-05-15,1543.84,1561.46,1536.2,1561.46,10461001
2023-05-16,1561.46,1582.43,1557.36,1582.43,14355995
2023-05-17,1581.06,1589.1,1577.73,1586.74,11448658
2023-05-18,1600.46,1632.39,1600.06,1623.19,16971373
2023-05-19,1625.34,1627.29,1611.43,1626.32,12773191
2023-05-22,1606.72,1618.28,1598.89,1617.89,12126492
2023-05-23,1614.36,1619.66,1592.03,1601.83,12306159
2023-05-24,1575.97,1588.5,1569.7,1584.19,15538631
2023-05-25,1561.46,1580.08,1553.64,1578.51,22340962
2023-05-26,1583.02,1611.23,1578.9,1602.8,15707069
2023-05-29,1621.23,1624.55,1589.49,1592.62,10944366
2023-05-30,1590.86,1603,1579.1,1597.51,10059813
2023-05-31,1593.6,1593.6,1568.33,1576.35,43383423
2023-06-01,1573.22,1587.33,1567.15,1574.59,12519514
2023-06-02,1586.94,1628.28,1579.49,1625.53,16388987
2023-06-05,1654.92,1676.28,1650.41,1675.69,18120832
2023-06-06,1664.33,1690.38,1657.08,1688.03,12729805
2023-06-07,1700.18,1708.22,1655.9,1665.89,17733936
2023-06-08,1676.08,1684.5,1647.87,1660.41,14110994
2023-06-09,1689.79,1702.14,1672.16,1697.83,21732034
2023-06-12,1706.26,1708.4,1689.79,1701.35,13074337
2023-06-13,1704.3,1723.49,1695.67,1711.74,16741685
2023-06-14,1740.35,1771.29,1735.64,1749.16,17633384
2023-06-15,1745.24,1758.56,1730.15,1745.24,13667442
2023-06-16,1740.73,1743.67,1723.3,1742.69,16233820
2023-06-19,1746.03,1746.61,1720.75,1728.59,10299199
2023-06-20,1711.35,1718.4,1701.35,1713.7,11314418
2023-06-21,1711.54,1733.48,1699,1729.76,9525406
2023-06-22,1729.56,1759.34,1727.8,1749.55,11452741
2023-06-23,1761.3,1763.85,1699,1704.49,12210201
2023-06-26,1686.86,1717.22,1681.57,1702.92,8658718
2023-06-27,1706.84,1722.71,1693.71,1707.03,10028167
2023-06-28,1733.88,1746.41,1710.56,1746.41,12676722
2023-06-29,1745.24,1756.6,1737.8,1751.51,13118233
2023-06-30,1743.67,1748.57,1724.08,1742.88,15147652
2023-07-03,1749.36,1776,1747.4,1773.25,13269316
2023-07-04,1758.17,1769.73,1745.83,1759.73,11782471
2023-07-05,1743.28,1761.69,1736.03,1761.69,11556356
2023-07-06,1759.15,1773.45,1749.55,1756.21,13019722
2023-07-07,1736.03,1749.16,1717.22,1728.98,12460816
2023-07-10,1728.98,1747,1722.71,1732.31,12013690
2023-07-11,1751.9,1751.9,1725.84,1731.52,9456500
2023-07-12,1724.67,1727.22,1696.26,1706.84,11591065
2023-07-13,1714.87,1738.39,1709.39,1729.37,8673520
2023-07-14,1749.55,1755.43,1715.46,1731.92,10306855
2023-07-18,1713.5,1727.02,1706.45,1715.26,11815138
2023-07-19,1734.66,1764.83,1734.07,1763.26,14472370
2023-07-20,1763.07,1768.75,1734.07,1736.23,8366759
2023-07-21,1736.23,1742.88,1722.32,1730.15,8375436
2023-07-24,1742.69,1744.65,1731.52,1738.19,8020186
2023-07-25,1738.19,1748.57,1735.84,1740.93,7114195
2023-07-26,1758.17,1758.17,1731.52,1733.88,6557330
2023-07-27,1733.48,1743.48,1725.06,1739.75,6464434
2023-07-28,1710.36,1722.71,1678.82,1706.45,16107747
2023-07-31,1749.36,1821.64,1745.63,1821.64,24931840
2023-08-01,1828.7,1878.66,1824.78,1878.66,23948776
2023-08-02,1859.46,1887.28,1837.52,1837.91,19828688
2023-08-03,1812.05,1812.63,1775.02,1781.09,15202267
2023-08-04,1770.12,1798.53,1757,1795.98,9600437
2023-08-07,1779.33,1823.02,1776.38,1811.85,8906270
2023-08-08,1810.28,1815.38,1791.28,1791.67,9294697
2023-08-09,1775.81,1793.43,1767.38,1785.79,8241196
2023-08-10,1781.09,1808.71,1773.06,1806.75,11626283
2023-08-14,1818.12,1832.23,1801.86,1810.87,9263562
2023-08-15,1828.9,1837.91,1820.27,1831.83,8385644
2023-08-16,1824,1836.15,1816.16,1817.92,7049882
2023-08-17,1798.53,1811.66,1779.92,1803.43,7699133
2023-08-18,1780.5,1802.06,1777.37,1787.75,9200781
2023-08-21,1796.97,1808.33,1785.21,1796.97,6706372
2023-08-22,1820.27,1833.6,1815.77,1833.4,9599927
2023-08-23,1816.75,1831.24,1813.62,1830.07,7522018
2023-08-24,1839.67,1851.43,1831.83,1848.68,7916571
2023-08-25,1825.18,1833.6,1821.46,1829.1,6573663
2023-08-28,1837.71,1863.77,1833.01,1863.77,7825717
2023-08-29,1860.05,1864.95,1846.33,1851.63,7301518
2023-08-30,1865.33,1874.94,1859.85,1867.88,11386898
2023-08-31,1869.25,1908.05,1869.06,1899.23,16874393
2023-09-01,1911.97,1944.1,1908.83,1943.31,14954204
2023-09-04,1957.03,1968,1932.92,1968,12999306
2023-09-05,1967.01,1971.92,1947.82,1968,11164866
2023-09-06,1973.88,1992.5,1968.97,1986.6,10428845
2023-09-07,1973.88,1983.68,1958.6,1964.08,11312887
2023-09-08,1941.15,1954.28,1928.82,1933.91,16130715
2023-09-11,1951.15,1964.08,1944.68,1962.12,11501742
2023-09-12,1968.97,1973.88,1936.84,1955.07,10299199
2023-09-13,1930.78,1936.84,1902.95,1903.54,17215863
2023-09-14,1914.9,1936.26,1904.53,1925.68,14007890
2023-09-15,1948.6,1971.92,1945.47,1958.4,18227510
2023-09-19,1963.09,1965.05,1934.88,1948.8,15335485
2023-09-20,1949.78,1951.93,1931.36,1937.04,12187742
2023-09-21,1944.68,1961.14,1937.24,1940.76,10035313
2023-09-22,1915.69,1928.62,1905.5,1918.43,11913138
2023-09-25,1939.2,1944.68,1914.51,1917.26,9452416
2023-09-26,1921.76,1923.91,1903.93,1910.01,12978379
2023-09-27,1907.85,1927.64,1899.03,1924.9,14262078
2023-09-28,1931.61,1933.39,1884.6,1905.54,14041659
2023-09-29,1907.51,1910.09,1828.7,1832.06,22327130
2023-10-02,1841.34,1869.59,1834.82,1836.61,13250879
2023-10-03,1821.4,1823.17,1785.64,1792.55,14609178
2023-10-04,1762.93,1763.12,1708.21,1713.94,18922017
2023-10-05,1737.84,1762.53,1717.1,1754.03,15582718
2023-10-06,1765.89,1767.47,1720.06,1732.71,10741343
2023-10-10,1767.86,1769.64,1741.2,1757.98,14395536
2023-10-11,1754.03,1777.54,1748.7,1760.36,10564151
2023-10-12,1817.25,1850.23,1796.11,1843.52,17378933
2023-10-13,1815.27,1822.97,1790.58,1797.49,11703239
2023-10-16,1777.74,1787.42,1760.16,1784.06,9605799
2023-10-17,1821.2,1826.53,1776.75,1789.59,9496953
2023-10-18,1782.87,1791.56,1760.56,1776.95,10344434
2023-10-19,1754.03,1775.37,1744.55,1745.35,9505559
2023-10-20,1725.98,1734.29,1712.75,1728.36,10490743
2023-10-23,1705.44,1741.2,1703.07,1720.65,9567323
2023-10-24,1739.02,1748.5,1691.03,1741.39,12915734
2023-10-25,1757.59,1767.47,1727.18,1734.09,9711608
2023-10-26,1722.83,1744.16,1705.44,1719.47,10851708
2023-10-27,1733.69,1763.71,1725.98,1754.83,12919785
2023-10-30,1834.03,1856.15,1814.08,1855.76,23269282
2023-10-31,1863.46,1877.09,1831.66,1871.96,16926842
2023-11-01,1901.59,1930.23,1900.6,1904.56,16763319
2023-11-02,1934.18,1935.96,1883.22,1885.78,14336303
2023-11-06,1900.01,1933.39,1894.88,1915.22,17333876
2023-11-07,1907.71,1924.3,1896.45,1898.03,9610355
2023-11-08,1914.82,1934.18,1899.41,1899.41,13024581
2023-11-09,1912.45,1934.97,1899.02,1932.6,8965379
2023-11-10,1939.51,1957.29,1939.51,1954.92,10677048
2023-11-13,1977.24,1998.96,1975.26,1986.13,11093194
2023-11-14,1988.1,1993.04,1965.39,1965.58,8863620
2023-11-15,1992.06,2001.93,1971.51,1982.17,9224584
2023-11-16,1969.54,1987.12,1963.41,1984.15,6289282
2023-11-17,1992.06,2055.27,1985.14,2054.27,14411230
2023-11-20,2054.27,2056.24,2017.73,2017.73,7537216
2023-11-21,2038.48,2039.47,2008.85,2018.72,7765033
2023-11-22,2018.72,2048.34,2013.79,2037.48,5550647
2023-11-24,2054.27,2067.12,2032.55,2059.21,6183980
2023-11-27,2059.21,2066.13,2030.58,2051.31,7293704
2023-11-28,2050.33,2050.33,2002.92,2011.82,9373931
2023-11-29,1995.03,2002.92,1966.18,1976.26,16614985
2023-11-30,1988.1,2043.41,1981.19,2031.55,20577491
2023-12-01,2067.12,2076,2047.37,2065.13,12934466
2023-12-04,2044.4,2063.16,2028.59,2053.3,9006386
2023-12-05,2030.58,2039.47,2006.86,2008.85,10696792
2023-12-06,2009.83,2060.2,2007.86,2053.3,9602761
2023-12-07,2037.48,2037.48,1991.07,1997,9776915
2023-12-08,1967.76,1983.17,1937.93,1948.99,16791670
2023-12-11,1938.13,1985.14,1936.36,1959.27,11646031
2023-12-12,1989.09,1997.99,1975.26,1977.24,8040439
2023-12-13,1980.2,1993.04,1976.26,1984.15,5888829
2023-12-14,1995.03,1998.96,1947.61,1958.08,8532525
2023-12-15,1934.97,1958.28,1931.21,1947.42,13625006
2023-12-18,1942.67,1951.76,1918.97,1946.04,9654906
2023-12-19,1966.58,1974.67,1932.99,1963.21,9727808
2023-12-20,1983.17,1984.15,1953.54,1962.03,10670972
2023-12-21,1943.46,1992.06,1942.28,1988.1,9334443
2023-12-22,1995.03,2007.86,1972.31,1975.26,8000951
2023-12-25,1991.07,2000.93,1984.15,1989.09,3453207
2023-12-26,1987.12,1992.06,1974.67,1982.17,5867060
2023-12-27,1996,2018.72,1995.03,2014.76,8018164
2023-12-28,2011.82,2018.72,1999.96,2008.85,4352833
2023-12-29,2008.85,2030.58,1995.03,2008.85,7016273
2024-01-04,2052.3,2053.3,1998.96,2008.85,10196606
2024-01-05,2008.85,2029.58,2005.89,2023.65,9087894
2024-01-09,2124.4,2155.99,2087.85,2102.68,17754072
2024-01-10,2087.85,2111.57,2068.1,2093.78,12231776
2024-01-11,2172.78,2198.47,2159.95,2181.68,19416634
2024-01-12,2190.57,2191.56,2159.95,2172.78,13364282
2024-01-15,2193.53,2253.77,2193.53,2248.84,10299883
2024-01-16,2225.15,2235.01,2190.57,2193.53,14199107
2024-01-17,2214.26,2257.73,2207.36,2207.36,15136196
2024-01-18,2196.5,2221.19,2188.6,2190.57,7987282
2024-01-19,2232.05,2232.05,2182.67,2212.29,9603268
2024-01-22,2243.91,2256.74,2226.12,2256.74,7897167
2024-01-23,2279.46,2313.04,2246.87,2256.74,12093060
2024-01-24,2237.98,2256.74,2227.12,2248.84,9376969
2024-01-25,2254.77,2260.7,2225.15,2248.84,8585176
2024-01-26,2246.87,2246.87,2203.4,2206.37,9234709
2024-01-29,2207.36,2253.77,2206.37,2248.84,7484565
2024-01-30,2244.88,2253.77,2236.98,2239.95,7036017
2024-01-31,2270.57,2309.08,2258.71,2306.12,14820795
2024-02-01,2341.67,2349.59,2275.5,2327.84,17446772
2024-02-02,2370.32,2377.24,2338.7,2363.41,11801960
2024-02-05,2373.28,2385.14,2338.7,2356.49,8467218
2024-02-06,2327.84,2355.5,2319.94,2336.73,10449736
2024-02-07,2320.94,2352.53,2310.08,2315.01,10398098
2024-02-08,2355.5,2377.24,2338.7,2369.32,12987117
2024-02-09,2388.1,2395.01,2362.42,2386.11,13331375
2024-02-13,2405.87,2446.37,2390.07,2440.44,13913069
2024-02-14,2356.49,2387.11,2352.53,2375.25,13957620
2024-02-15,2391.07,2406.86,2368.35,2396,12363404
2024-02-16,2422.66,2424.63,2383.15,2403.9,12656529
2024-02-19,2372.29,2406.86,2368.35,2406.86,8144223
2024-02-20,2418.72,2434.52,2402.9,2422.66,10329752
2024-02-21,2441.42,2464.14,2429.58,2460.2,13461484
2024-02-22,2500.69,2545.13,2488.83,2545.13,16871659
2024-02-26,2541.17,2545.13,2510.55,2510.55,11473903
2024-02-27,2539.2,2556.99,2524.38,2529.33,10826901
2024-02-28,2512.54,2536.24,2485.86,2512.54,9498472
2024-02-29,2486.86,2518.47,2476.99,2501.68,12180137
2024-03-01,2481.92,2555.99,2481.92,2555.99,8930447
2024-03-04,2603.4,2614.26,2569.82,2599.44,13560711
2024-03-05,2573.78,2633.02,2566.85,2629.08,10128767
2024-03-06,2606.37,2612.29,2576.74,2583.65,15078988
2024-03-07,2577.72,2594.51,2564.89,2572.78,10482643
2024-03-08,2555.99,2589.57,2551.06,2566.85,12816507
2024-03-11,2529.33,2531.3,2438.46,2466.11,13550080
2024-03-12,2410.8,2436.49,2384.14,2436.49,14350985
2024-03-13,2467.1,2477.97,2416.73,2431.55,10145473
2024-03-14,2410.8,2465.13,2408.83,2460.2,10932709
2024-03-15,2441.42,2493.78,2441.42,2460.2,14429962
2024-03-18,2471.06,2515.51,2471.06,2508.58,13212910
2024-03-19,2515.51,2587.6,2515.51,2581.68,18786339
2024-03-21,2640.92,2721.91,2617.23,2703.15,28015480
2024-03-22,2711.05,2731.8,2677.47,2721.91,15009124
2024-03-25,2669.57,2762.4,2666.61,2728.84,14514001
2024-03-26,2715.98,2749.57,2703.15,2725.87,10094341
2024-03-27,2725.87,2793.02,2719.94,2769.32,16036835
2024-03-28,2705.66,2761.36,2681.79,2736.5,18607606
2024-03-29,2736.5,2783.25,2727.54,2766.34,10329963
2024-04-01,2782.25,2798.17,2658.91,2663.88,13684148
2024-04-02,2670.84,2709.64,2636.03,2690.74,12917104
2024-04-03,2674.82,2708.64,2650.95,2689.74,13092529
2024-04-04,2749.43,2784.24,2740.47,2752.41,12446121
2024-04-05,2722.57,2780.26,2706.65,2758.38,12476782
2024-04-08,2760.37,2807.12,2738.49,2765.34,13577083
2024-04-09,2809.11,2835.97,2791.21,2835.97,10354090
2024-04-10,2787.23,2829.01,2780.26,2810.11,8394760
2024-04-11,2801.15,2904.6,2795.18,2893.66,13608248
2024-04-12,2915.55,2916.54,2873.77,2905.6,12359162
2024-04-15,2876.75,2912.56,2857.85,2910.57,10535547
2024-04-16,2876.75,2898.64,2773.3,2795.18,16952882
2024-04-17,2782.25,2800.16,2744.45,2761.36,12298341
2024-04-18,2705.66,2770.32,2687.75,2736.5,13568538
2024-04-19,2711.63,2744.45,2599.22,2651.94,21147498
2024-04-22,2678.8,2704.66,2619.12,2644.98,13781662
2024-04-23,2668.85,2685.76,2615.14,2629.07,10626527
2024-04-24,2651.94,2754.4,2646.97,2727.54,16699546
2024-04-25,2667.86,2717.6,2619.12,2633.04,13386579
2024-04-26,2645.98,2685.76,2637.02,2680.79,14356694
2024-04-30,2884.71,3045.86,2884.71,2908.58,44377978
2024-05-01,2903.61,2926.49,2872.77,2882.72,16867431
2024-05-02,2897.64,2897.64,2849.89,2875.76,13053322
2024-05-07,3002.09,3002.09,2905.6,2918.53,17225821
2024-05-08,2900.63,2908.58,2822.04,2824.03,14952334
2024-05-09,2844.92,2862.83,2818.06,2818.06,11518228
2024-05-10,2834.97,2889.68,2825.03,2874.76,10152528
2024-05-13,2890.68,2907.59,2836.96,2843.93,8464126
2024-05-14,2864.82,2922.51,2854.87,2885.7,13513750
2024-05-15,2886.7,2913.56,2849.89,2859.84,8678757
2024-05-16,2881.73,2894.66,2828.01,2846.91,10964810
2024-05-17,2855.86,2883.72,2816.07,2873.77,8599841
2024-05-20,2872.77,2923.5,2869.79,2897.64,9773530
2024-05-21,2924.5,2979.21,2919.53,2971.25,11920851
2024-05-22,2984.18,3003.08,2935.44,2947.38,12619032
2024-05-23,2976.22,3016.01,2928.48,3015.02,12711017
2024-05-24,2976.22,3102.56,2974.24,3099.57,19192189
2024-05-27,3118.47,3166.22,3110.51,3161.24,14690956
2024-05-28,3146.32,3173.18,3132.4,3172.19,12130959
2024-05-29,3174.18,3222.92,3142.34,3154.28,16314516
2024-05-30,3094.6,3125.43,3049.83,3123.44,14870905
2024-05-31,3143.34,3211.98,3121.46,3211.98,29073788
2024-06-03,3241.82,3295.53,3238.83,3295.53,14574341
2024-06-04,3294.54,3330.35,3258.73,3294.54,18636257
2024-06-05,3272.65,3272.65,3138.37,3175.17,18693560
2024-06-06,3232.86,3266.69,3209.99,3244.8,12936204
2024-06-07,3244.8,3281.61,3225.9,3252.76,12360167
2024-06-10,3282.6,3413.91,3272.65,3411.92,18183872
2024-06-11,3429.82,3449.72,3388.04,3394.01,14924689
2024-06-12,3342.28,3397.99,3331.34,3390.03,17820456
2024-06-13,3408.93,3443.75,3342.28,3365.16,15400196
2024-06-14,3342.28,3436.78,3342.28,3418.88,17323838
2024-06-17,3384.06,3391.03,3322.39,3327.36,12693927
2024-06-18,3322.39,3334.33,3272.65,3314.43,15176516
2024-06-19,3315.43,3411.92,3311.45,3376.11,13628856
2024-06-20,3367.15,3396,3324.38,3390.03,11031160
2024-06-21,3392.02,3414.9,3308.46,3336.32,16669890
2024-06-24,3336.32,3369.14,3296.53,3332.34,12330008
2024-06-25,3382.07,3504.43,3370.14,3486.52,24184007
2024-06-26,3466.63,3523.33,3433.8,3505.42,17306245
2024-06-27,3491.49,3653.63,3486.52,3634.73,20301236
2024-06-28,3627.77,3653.63,3567.09,3582.01,20174970
2024-07-01,3639.71,3698.4,3622.8,3698.4,16690398
2024-07-02,3710.33,3739.18,3672.53,3726.25,18655358
2024-07-03,3680.49,3732.22,3612.85,3667.56,20603429
2024-07-04,3665.57,3719.29,3636.72,3705.36,13063878
2024-07-05,3710.33,3739.18,3650.65,3689.44,12940226
2024-07-08,3630.76,3664.58,3571.07,3626.78,20083186
2024-07-09,3740.18,3842.63,3736.2,3813.79,23985461
2024-07-10,3744.15,3809.81,3732.22,3797.87,19338962
2024-07-11,3860.54,3871.48,3726.25,3759.08,16363977
2024-07-12,3689.44,3714.31,3630.76,3681.49,15211702
2024-07-16,3691.43,3805.83,3686.46,3766.04,11788051
2024-07-17,3799.86,3834.67,3754.1,3786.93,11560652
2024-07-18,3647.67,3712.32,3631.75,3643.69,16167943
2024-07-19,3572.07,3659.6,3545.21,3612.85,15244374
2024-07-22,3612.85,3628.77,3432.8,3442.75,19957323
2024-07-23,3461.65,3482.54,3387.05,3432.8,16562825
2024-07-24,3382.07,3437.78,3372.13,3380.08,11959153
2024-07-25,3171.19,3224.91,3058.79,3061.77,30551077
2024-07-26,3016.01,3184.12,2995.12,3116.48,25681804
2024-07-29,3177.16,3248.78,3147.32,3216.95,18751364
2024-07-30,3216.95,3261.71,3181.14,3222.92,14064453
2024-07-31,3103.55,3287.57,3092.61,3270.66,16297326
2024-08-01,3530.29,3530.29,3371.13,3444.74,30502320
2024-08-02,3218.94,3224.91,3076.69,3076.69,25576047
2024-08-05,2825.52,2928.98,2570.38,2681.79,35919381
2024-08-06,3036.9,3172.19,3005.07,3127.42,31722855
2024-08-07,3083.66,3376.11,3062.77,3265.69,29342103
2024-08-08,3126.43,3219.93,3052.82,3119.47,23004589
2024-08-09,3164.23,3262.71,3164.23,3235.85,22024522
2024-08-13,3362.18,3461.65,3340.3,3461.65,19422402
2024-08-14,3402.96,3450.71,3347.26,3404.95,18877530
2024-08-15,3372.13,3448.72,3347.26,3378.09,15000086
2024-08-16,3517.36,3640.7,3505.42,3640.7,23386704
2024-08-19,3581.02,3605.89,3506.41,3531.28,14041030
2024-08-20,3540.24,3562.12,3457.67,3491.49,15666701
2024-08-21,3461.65,3561.12,3451.7,3525.31,11036388
2024-08-22,3492.49,3506.41,3465.63,3491.49,10557563
2024-08-23,3484.53,3502.44,3440.76,3442.75,10467689
2024-08-26,3441.76,3458.67,3375.11,3415.89,8779690
2024-08-27,3362.18,3370.14,3305.48,3352.23,14141962
2024-08-28,3351.24,3445.74,3329.35,3436.78,9330896
2024-08-29,3410.92,3470.6,3387.05,3456.68,16775949
2024-08-30,3444.74,3563.11,3438.77,3553.17,17698714
2024-09-02,3600.91,3608.87,3533.27,3584,10394504
2024-09-03,3581.02,3629.76,3555.16,3580.02,8990803
2024-09-04,3400.97,3424.85,3314.43,3342.28,19476689
2024-09-05,3329.35,3425.84,3325.37,3375.11,14355890
2024-09-06,3350.24,3369.14,3210.98,3254.75,15162442
2024-09-09,3126.43,3235.85,3124.44,3235.85,14124771
2024-09-10,3252.76,3309.46,3233.86,3282.6,12103012
2024-09-11,3280.61,3312.44,3191.09,3236.84,11649420
2024-09-12,3409.93,3424.85,3370.14,3401.97,17274377
2024-09-13,3401.97,3427.83,3352.23,3412.91,13651878
2024-09-17,3392.02,3421.86,3322.39,3392.02,11412672
2024-09-18,3427.83,3443.75,3377.1,3439.77,12744795
2024-09-19,3542.22,3665.57,3530.29,3639.71,19799893
2024-09-20,3680.49,3737.19,3641.7,3652.64,23053949
2024-09-24,3779.96,3889.38,3765.04,3835.67,21430389
2024-09-25,3789.91,3833.68,3767.03,3767.03,12356247
2024-09-26,3895.35,3962,3878.44,3962,21159059
2024-09-27,3983,4030,3906,4024,18860400
2024-09-30,3830,3928,3766,3781,22600300
2024-10-01,3850,3951,3842,3932,15424400
2024-10-02,3792,3899,3784,3827,12789400
2024-10-03,3967,3968,3760,3781,15899700
2024-10-04,3782,3835,3760,3761,11869400
2024-10-07,3886,3934,3883,3904,14597400
2024-10-08,3950,4018,3910,3947,17046400
2024-10-09,4005,4012,3927,3971,11977900
2024-10-10,3998,3998,3908,3935,10703500
2024-10-11,3974,3985,3937,3942,9945500
2024-10-15,4020,4084,3987,4053,16752700
2024-10-16,3943,4002,3918,3973,11758600
2024-10-17,4030,4119,4012,4032,14437900
2024-10-18,4058,4098,4014,4016,10222300
2024-10-21,4046,4049,3953,3955,8488600
2024-10-22,3955,4016,3877,3898,11201000
2024-10-23,3853,3912,3849,3896,10019900
2024-10-24,3831,4012,3821,3974,16089400
2024-10-25,3943,4144,3923,4013,15954100
2024-10-28,3985,4096,3979,4024,14603400
2024-10-29,4024,4078,3976,4053,11794100
2024-10-30,4053,4147,4052,4147,40482100
2024-10-31,3852,3928,3729,3924,44563700
2024-11-01,3800,3810,3679,3679,23614100
2024-11-05,3700,3707,3648,3650,16743900
2024-11-06,3651,3833,3641,3791,22656900
2024-11-07,3853,3991,3824,3970,23690500
2024-11-08,3994,4053,3991,4053,16726000
2024-11-11,4053,4102,4020,4095,12445000
2024-11-12,4078,4082,3945,3997,18750400
2024-11-13,3936,3979,3829,3877,17812500
2024-11-14,3929,3982,3908,3934,12318600
2024-11-15,3984,4015,3951,3951,10546900
2024-11-18,3857,3902,3844,3875,7557800
2024-11-19,3875,3885,3810,3867,9243200
2024-11-20,3862,3879,3800,3816,9535500
2024-11-21,3799,3800,3714,3750,11859700
2024-11-22,3750,3838,3739,3821,9381800
2024-11-25,3831,3849,3796,3814,14167600
2024-11-26,3728,3755,3642,3712,14939000
2024-11-27,3720,3758,3709,3735,9858200
2024-11-28,3700,3793,3699,3789,7236500
2024-11-29,3760,3790,3743,3751,9208200
2024-12-02,3779,3949,3767,3946,15038400
2024-12-03,3982,4022,3956,4010,14954800
2024-12-04,4008,4096,3998,4087,13050300
2024-12-05,4122,4145,4090,4110,13305300
2024-12-06,4094,4099,4033,4051,9087700
2024-12-09,4100,4132,4001,4043,10540300
2024-12-10,3998,4018,3924,3973,12254900
2024-12-11,3960,4025,3928,4020,9364200
2024-12-12,4087,4145,4052,4058,12456800
2024-12-13,3988,4026,3956,3997,10699200
2024-12-16,4000,4029,3961,3978,6662900
2024-12-17,4018,4115,3980,3989,9278900
2024-12-18,3999,4000,3947,3966,7021400
2024-12-19,3826,3959,3820,3945,8248200
2024-12-20,3925,3945,3853,3865,13725700
2024-12-23,3935,3950,3871,3871,7411000
2024-12-24,3850,3876,3827,3860,4740300
2024-12-25,3884,3895,3840,3895,5885100
2024-12-26,3900,3958,3879,3958,7873300
2024-12-27,3999,4011,3963,4004,7167800
2024-12-30,4044,4056,3915,3937,7717100
2025-01-06,4047,4075,3935,3971,13250100
2025-01-07,4071,4089,3996,4038,14233200
2025-01-08,4003,4013,3946,3965,10784300
2025-01-09,3973,4001,3884,3909,8217400
2025-01-10,3839,3858,3810,3810,10347200
2025-01-14,3809,3825,3721,3739,10607000
2025-01-15,3772,3785,3711,3725,7783400
2025-01-16,3770,3774,3688,3688,9887500
2025-01-17,3688,3719,3633,3697,9030100
2025-01-20,3730,3827,3730,3799,8712900
2025-01-21,3802,3823,3750,3773,8005200
2025-01-22,3877,3957,3860,3929,13963600
2025-01-23,4029,4084,3993,4045,15439300
2025-01-24,4025,4069,4006,4034,7490900
2025-01-27,4045,4066,3880,3880,13789400
2025-01-28,3600,3749,3586,3632,33998200
2025-01-29,3701,3739,3638,3699,16298100
2025-01-30,3729,3810,3697,3771,17614600
2025-01-31,3887,3967,3870,3946,23249500
2025-02-03,3848,4026,3807,3870,21282800
2025-02-04,4000,4047,3953,3977,15650300
2025-02-05,4043,4143,4008,4060,17085000
2025-02-06,4037,4090,4028,4070,7357100
2025-02-07,4034,4099,4026,4080,7994700
2025-02-10,4064,4088,4015,4021,10519100
2025-02-12,4020,4057,3975,4023,10984300
2025-02-13,4029,4160,4022,4133,12303600
2025-02-14,4200,4353,4199,4312,19352700
2025-02-17,4295,4432,4256,4420,14803000
2025-02-18,4435,4448,4337,4345,11004400
2025-02-19,4346,4393,4296,4380,8588200
2025-02-20,4343,4399,4295,4317,12961300
2025-02-21,4255,4263,4154,4193,12053100
2025-02-25,3870,3961,3835,3837,24092600
2025-02-26,3775,3838,3722,3827,18982300
2025-02-27,3802,3923,3802,3918,20484300
2025-02-28,3780,3793,3726,3750,20785200
2025-03-03,3840,3844,3770,3830,13848100
2025-03-04,3717,3761,3662,3721,17291500
2025-03-05,3723,3769,3676,3709,19631400
2025-03-06,3766,3978,3765,3978,22419100
2025-03-07,3800,3861,3755,3810,16177000
2025-03-10,3766,3800,3686,3703,14488200
2025-03-11,3580,3640,3518,3625,22713100
2025-03-12,3680,3749,3663,3686,13423900
2025-03-13,3756,3765,3662,3666,11524600
2025-03-14,3596,3698,3593,3647,17795600
2025-03-17,3700,3770,3692,3740,11796700
2025-03-18,3800,3812,3758,3798,12517400
2025-03-19,3757,3815,3733,3733,11494500
2025-03-21,3734,3781,3732,3767,17282900
2025-03-24,3784,3784,3726,3742,9186100
2025-03-25,3812,3845,3747,3761,13959700
2025-03-26,3831,3832,3740,3793,11761200
2025-03-27,3705,3738,3671,3738,15959000
2025-03-28,3693,3708,3624,3684,13407800
2025-03-31,3510,3548,3458,3458,23373100
2025-04-01,3528,3529,3410,3438,12733900
2025-04-02,3450,3467,3369,3467,13045900
2025-04-03,3250,3327,3224,3243,25214000
2025-04-04,2963,3063,2956,3054,35563300
2025-04-07,2625,2816.5,2590,2693.5,31879100
2025-04-08,3080,3094,3003,3072,26401400
2025-04-09,2975.5,2981,2801.5,2838.5,23871400
2025-04-10,3339,3339,3185,3248,22296300
2025-04-11,3038,3220,3008,3193,19342300
2025-04-14,3251,3325,3217,3217,10860200
2025-04-15,3287,3317,3238,3296,9984300
2025-04-16,3314,3321,3206,3260,11340600
2025-04-17,3276,3365,3263,3362,10772200
2025-04-18,3400,3418,3353,3400,7315600
2025-04-21,3400,3438,3373,3420,8950100
2025-04-22,3370,3412,3323,3365,13234700
2025-04-23,3535,3557,3423,3520,19066500
2025-04-24,3570,3586,3527,3557,15260100
2025-04-25,3670,3745,3647,3744,17783700
2025-04-28,3848,3864,3727,3747,17078400
2025-04-30,3675,3700,3516,3518,32459600
2025-05-01,3601,3690,3557,3681,16077300
2025-05-02,3699,3711,3634,3673,12785700
2025-05-07,3803,3808,3734,3802,20138400
2025-05-08,3817,3828,3753,3818,9555300
2025-05-09,3900,3923,3836,3890,12875500
2025-05-12,3931,3940,3796,3837,11304800
2025-05-13,3930,3940,3835,3866,11412000
2025-05-14,3863,3892,3785,3871,8728800
2025-05-15,3859,3917,3840,3869,9021700
2025-05-16,3896,3903,3794,3816,8355800
2025-05-19,3815,3826,3792,3804,5443900
2025-05-20,3825,3880,3808,3850,8019200
2025-05-21,3879,3880,3801,3815,7753800
2025-05-22,3755,3774,3707,3732,9405500
2025-05-23,3753,3819,3738,3800,8020200
2025-05-26,3800,3862,3790,3856,7642900
2025-05-27,3874,3930,3853,3930,7654500
2025-05-28,3945,3969,3924,3969,14927900
2025-05-29,4024,4095,4014,4082,15632300
2025-05-30,4000,4046,3985,4046,26551100
2025-06-02,3962,3993,3943,3978,9356500
2025-06-03,3952,3998,3930,3930,9660100
2025-06-04,3948,3997,3939,3991,10556300
2025-06-05,3961,4070,3961,4015,11256700
2025-06-06,4003,4064,3984,4020,10141000
2025-06-09,4090,4129,4070,4112,10371500
2025-06-10,4120,4143,4080,4089,9708800
2025-06-11,4143,4188,4092,4126,10301800
2025-06-12,4120,4125,4017,4072,10773800
2025-06-13,4030,4039,3940,3987,13800700
2025-06-16,4000,4039,3984,4014,9000000
2025-06-17,4014,4039,3994,4019,7539000
2025-06-18,3986,4082,3978,4074,7386700
2025-06-19,4057,4094,4055,4065,5508600
2025-06-20,4065,4089,3990,3990,13796500
2025-06-23,3953,3960,3890,3925,8611500
2025-06-24,4045,4048,3967,4003,8007400
2025-06-25,4072,4085,4006,4058,8211500
2025-06-26,4134,4135,4008,4095,11924200
2025-06-27,4153,4315,4150,4280,22272800
2025-06-30,4290,4299,4191,4205,12620000
2025-07-01,4241,4245,4168,4190,8931900
2025-07-02,4130,4167,4095,4148,10152900
2025-07-03,4131,4140,4037,4078,8636600
2025-07-04,4110,4113,3995,4026,9699700
2025-07-07,4016,4020,3944,3977,9464600
2025-07-08,3959,4120,3953,4119,14181300
2025-07-09,4117,4120,4071,4120,10279300
2025-07-10,4080,4120,4032,4115,12798200
2025-07-11,4117,4154,4030,4040,11551400
2025-07-14,4050,4104,4040,4089,7346000
2025-07-15,4149,4182,4119,4182,7994900
2025-07-16,4181,4215,4167,4203,7200100
2025-07-17,4157,4237,4142,4236,10171300
2025-07-18,4300,4398,4289,4343,14664600
2025-07-22,4368,4486,4366,4410,14539800
2025-07-23,4480,4525,4406,4450,18592000
2025-07-24,4500,4690,4494,4623,18686600
2025-07-25,4585,4663,4574,4614,10522900
2025-07-28,4595,4599,4517,4527,9591400
2025-07-29,4499,4509,4434,4457,11426800
2025-07-30,4497,4606,4487,4591,10286900
2025-07-31,4661,4697,4605,4697,11446800
2025-08-01,4368,4378,4260,4283,35064900
2025-08-04,4102,4196,4082,4145,26396100
2025-08-05,4150,4193,4126,4126,15885400
2025-08-06,4120,4197,4115,4151,11798500
2025-08-07,4151,4239,4151,4207,14089800
2025-08-08,4266,4307,4216,4228,14610200
2025-08-12,4253,4326,4244,4293,14574900
2025-08-13,4336,4341,4280,4311,11956700
2025-08-14,4250,4270,4172,4199,12125400
2025-08-15,4240,4274,4217,4274,9263500
2025-08-18,4259,4283,4253,4267,8659200
2025-08-19,4285,4313,4258,4267,7870400
2025-08-20,4217,4235,4137,4145,9541000
2025-08-21,4150,4159,4106,4106,9604400
2025-08-22,4128,4182,4121,4124,6980700
2025-08-25,4150,4163,4096,4114,7111800
2025-08-26,4051,4093,4043,4047,10670400
2025-08-27,4068,4074,4020,4042,8773400
2025-08-28,4020,4119,4016,4114,10554700
2025-08-29,4100,4118,4049,4049,10146900
2025-09-01,4010,4041,3960,3982,9303700
2025-09-02,3962,3992,3946,3967,8474300
2025-09-03,3900,3914,3824,3829,18343100
2025-09-04,3860,3885,3822,3833,11141200
2025-09-05,3864,3902,3835,3896,11733700
2025-09-08,3963,3963,3904,3931,9935400
2025-09-09,3950,4035,3945,3976,13955100
2025-09-10,3970,4119,3956,4119,15213400
2025-09-11,4017,4116,4004,4116,13740000
2025-09-12,4130,4131,4068,4091,11913400
2025-09-16,4088,4088,4008,4052,13785600
2025-09-17,3986,4005,3940,3960,14225600
2025-09-18,3970,4000,3956,3956,11813800
2025-09-19,3960,3990,3852,3863,27231900
2025-09-22,3841,3892,3832,3847,18896900
2025-09-24,3888,4039,3868,4030,19353700
2025-09-25,4100,4112,4005,4030,11448900
2025-09-26,3984,3993,3922,3939,17472400
2025-09-29,3928,3938,3895,3918,10932900
2025-09-30,3955,3956,3914,3930,11427500
2025-10-01,3883,3899,3826,3875,13768600
2025-10-02,3895,3913,3837,3900,10690000
2025-10-03,4120,4321,4114,4300,43965200
2025-10-06,4500,4509,4352,4476,29025800
2025-10-07,4520,4532,4381,4473,21586600
2025-10-08,4503,4528,4444,4477,13593400
2025-10-09,4600,4623,4506,4568,16482800
2025-10-10,4555,4555,4390,4414,14555600
2025-10-14,4360,4381,4222,4262,15691400
2025-10-15,4310,4510,4283,4505,18857800
2025-10-16,4605,4640,4543,4602,14179400
2025-10-17,4534,4603,4490,4490,9690900
2025-10-20,4550,4576,4496,4576,9417200
2025-10-21,4555,4631,4477,4498,15608700
2025-10-22,4398,4502,4390,4470,11951200
2025-10-23,4380,4445,4380,4429,7955500
2025-10-24,4477,4576,4467,4569,11472700
2025-10-27,4700,4764,4681,4738,16158000
2025-10-28,4750,4782,4645,4678,12106100
2025-10-29,4850,4885,4770,4850,16602200
2025-10-30,4890,4977,4864,4963,20737600
2025-10-31,5300,5555,5235,5318,43721700
2025-11-04,5159,5381,5151,5221,20788800
2025-11-05,5121,5165,4831,4998,25195600
2025-11-06,5200,5298,5153,5201,21247700
2025-11-07,5128,5164,5072,5138,15644000
2025-11-10,5138,5157,5066,5114,9764900
2025-11-11,5225,5248,5107,5120,9472400
2025-11-12,5120,5238,5069,5238,10370800
2025-11-13,5292,5370,5262,5349,10417300
2025-11-14,5100,5139,5047,5083,19161100
2025-11-17,5099,5122,5071,5122,8742000
2025-11-18,5050,5077,4770,4770,18965200
2025-11-19,4800,4825,4700,4700,17663000
2025-11-20,5050,5050,4835,4875,17831400
2025-11-21,4753,4777,4694,4710,20930100
2025-11-25,4770,4843,4688,4710,16405600
2025-11-26,4785,4886,4773,4853,13020300
2025-11-27,4923,4978,4911,4958,9604100
2025-11-28,4958,4992,4934,4968,8620600
2025-12-01,4977,4992,4824,4864,10638500
2025-12-02,4864,4902,4831,4893,10466200
2025-12-03,4934,4959,4847,4877,9246000
2025-12-04,4885,5004,4882,4957,10961000