Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1999-04-06,415.199,415.199,396.587,411.479,7199536
1999-04-07,405.517,412.215,401.06,412.215,5451067
1999-04-08,409.246,412.966,407.011,408.495,7257320
1999-04-09,415.936,415.936,406.262,409.246,12410046
1999-04-12,408.495,408.495,403.291,403.291,3685104
1999-04-13,409.246,409.246,400.315,404.781,3928364
1999-04-14,406.262,407.011,398.084,401.801,5073406
1999-04-15,399.564,404.037,398.084,402.539,3023881
1999-04-16,402.539,409.246,400.315,409.246,6632414
1999-04-19,412.966,418.918,408.495,409.246,7481769
1999-04-20,409.981,420.401,409.981,418.918,10168325
1999-04-21,416.679,416.679,403.291,408.495,3781861
1999-04-22,408.495,409.981,398.084,405.517,3535922
1999-04-23,404.781,409.246,398.827,405.517,3853109
1999-04-26,409.246,413.704,403.291,407.011,5512870
1999-04-27,407.011,407.011,398.827,401.801,4202537
1999-04-28,403.291,404.781,389.899,393.611,5010241
1999-04-30,394.365,396.587,388.411,389.148,4847617
1999-05-06,404.037,412.966,398.084,412.966,8855279
1999-05-07,414.448,414.448,401.06,408.495,10848370
1999-05-10,411.479,415.199,409.981,412.966,6745291
1999-05-11,415.199,418.169,408.495,413.704,8878142
1999-05-12,416.679,420.401,404.037,409.246,6200987
1999-05-13,409.981,411.479,406.262,409.246,3717357
1999-05-14,413.704,420.401,410.727,412.966,6585347
1999-05-17,409.246,415.199,407.011,413.704,5718508
1999-05-18,413.704,418.918,411.479,414.448,6659274
1999-05-19,407.011,411.479,401.801,404.781,4240170
1999-05-20,399.564,402.539,390.643,391.38,3121989
1999-05-21,396.587,398.827,389.899,398.827,3709308
1999-05-24,386.922,400.315,386.922,400.315,3772473
1999-05-25,387.66,394.365,379.482,393.611,5632502
1999-05-26,384.68,393.611,383.202,391.38,2889491
1999-05-27,391.38,391.38,370.548,376.497,4857028
1999-05-28,357.901,360.134,350.461,351.206,11337558
1999-05-31,351.949,351.949,338.555,338.555,10461297
1999-06-01,337.813,345.253,334.098,342.278,12888461
1999-06-02,342.278,349.709,342.278,345.996,6620290
1999-06-03,351.206,354.935,346.74,349.709,8169886
1999-06-04,345.996,347.475,340.043,344.509,5719870
1999-06-07,340.788,345.253,340.043,340.043,5144631
1999-06-08,337.813,339.3,331.114,332.596,11189749
1999-06-09,331.114,342.278,331.114,341.531,7241177
1999-06-10,345.996,354.935,345.253,352.693,11043246
1999-06-11,363.855,368.312,360.134,364.59,21308306
1999-06-14,369.064,374.264,365.344,366.831,10849698
1999-06-15,370.548,370.548,357.159,366.083,5262901
1999-06-16,373.529,375.018,367.574,372.042,7387669
1999-06-17,377.253,379.482,374.264,376.497,6268193
1999-06-18,381.706,384.68,368.312,374.264,11669515
1999-06-21,377.993,377.993,359.39,363.855,7618861
1999-06-22,364.59,366.831,360.876,366.083,6680753
1999-06-23,362.367,366.083,357.159,358.648,6635093
1999-06-24,361.622,363.855,358.648,363.855,7300346
1999-06-25,363.855,366.831,360.876,360.876,4494181
1999-06-28,360.876,361.622,357.901,359.39,3345099
1999-06-29,363.111,374.264,363.111,369.806,11115800
1999-06-30,372.042,372.775,364.59,365.344,6542332
1999-07-01,372.775,373.529,367.574,371.294,6913273
1999-07-02,371.294,382.46,369.806,380.226,11912775
1999-07-05,385.426,396.587,383.202,394.365,12776934
1999-07-06,398.084,400.315,395.851,398.084,9232952
1999-07-07,405.517,405.517,396.587,398.827,6140513
1999-07-08,403.291,413.704,400.315,409.246,19159368
1999-07-09,412.966,415.199,409.246,412.966,11274393
1999-07-12,415.936,417.423,411.479,412.966,9130791
1999-07-13,409.981,412.215,405.517,407.753,5503482
1999-07-14,415.199,418.169,409.981,409.981,9601168
1999-07-15,412.966,412.966,407.011,411.479,5839457
1999-07-16,412.215,418.169,401.801,406.262,8534084
1999-07-19,406.262,406.262,396.587,404.781,5253501
1999-07-21,402.539,404.037,394.365,403.291,6089449
1999-07-22,393.611,394.365,383.945,386.922,6385101
1999-07-23,379.482,385.426,375.018,379.482,5264263
1999-07-26,379.482,379.482,372.042,372.042,4551954
1999-07-27,373.529,379.482,372.042,372.042,2338478
1999-07-28,375.018,375.753,368.312,369.806,2232321
1999-07-29,370.548,372.775,367.574,369.064,2705377
1999-07-30,372.042,379.482,369.064,377.253,3327616
1999-08-02,383.202,389.148,377.993,382.46,4236118
1999-08-03,386.179,386.179,375.753,386.179,2255151
1999-08-04,386.179,386.179,375.753,382.46,2411042
1999-08-05,381.706,381.706,373.529,377.993,2006510
1999-08-06,381.706,382.46,372.775,382.46,4280483
1999-08-09,375.018,380.972,372.042,375.018,2923094
1999-08-10,386.179,386.179,377.993,382.46,3203976
1999-08-11,382.46,384.68,376.497,376.497,3901493
1999-08-12,378.731,382.46,377.253,379.482,3506371
1999-08-13,379.482,379.482,372.042,377.993,3414973
1999-08-16,377.993,392.876,377.993,389.899,3400192
1999-08-17,393.611,393.611,380.972,383.202,1989027
1999-08-18,379.482,384.68,374.264,378.731,3625981
1999-08-19,372.775,380.972,372.775,380.972,3127381
1999-08-20,388.411,389.148,373.529,377.993,5116409
1999-08-23,384.68,388.411,382.46,386.179,4683665
1999-08-24,378.731,382.46,370.548,372.775,8082518
1999-08-25,365.344,369.064,363.855,363.855,4093679
1999-08-26,365.344,366.083,355.663,357.159,6569226
1999-08-27,360.134,363.855,354.183,354.183,3939104
1999-08-30,357.901,374.264,357.159,364.59,3087058
1999-08-31,360.876,365.344,354.183,354.935,6058514
1999-09-01,354.935,367.574,353.429,363.855,7526123
1999-09-02,360.134,361.622,354.183,354.183,4383972
1999-09-03,355.663,358.648,351.949,357.159,3750971
1999-09-06,357.159,358.648,351.206,352.693,4215978
1999-09-07,345.996,348.98,330.369,333.346,17431027
1999-09-08,334.828,336.325,331.114,333.346,7233117
1999-09-09,337.067,337.813,328.146,332.596,10121280
1999-09-10,332.596,332.596,328.871,332.596,10564786
1999-09-13,332.596,333.346,325.16,326.64,8108050
1999-09-14,326.64,329.626,319.954,319.954,5985949
1999-09-16,315.489,315.489,309.533,314.743,7034256
1999-09-17,316.23,319.954,313.999,319.954,5260221
1999-09-20,323.674,324.418,318.467,323.674,4474019
1999-09-21,327.392,328.871,323.674,325.906,6518163
1999-09-22,319.954,321.44,313.999,316.984,4605719
1999-09-24,312.509,313.263,302.094,305.082,5672815
1999-09-27,312.509,319.209,301.351,304.324,9185885
1999-09-28,310.279,321.44,307.309,316.984,6010152
1999-09-29,309.533,312.509,299.117,305.082,9802765
1999-09-30,302.094,309.533,302.094,305.082,6008790
1999-10-01,300.606,304.324,299.117,301.351,8360732
1999-10-04,303.582,306.562,299.863,299.863,5465837
1999-10-05,300.606,300.606,293.165,296.148,11841527
1999-10-06,299.863,306.562,299.117,304.324,7948128
1999-10-07,305.082,308.047,303.582,305.804,9759784
1999-10-08,311.76,325.906,305.082,319.209,12193646
1999-10-12,319.209,324.418,313.999,319.954,7335278
1999-10-13,322.928,331.114,321.44,324.418,6063906
1999-10-14,327.392,327.392,322.182,323.674,4440416
1999-10-15,319.954,320.697,307.309,312.509,8599928
1999-10-18,312.509,316.23,304.324,306.562,6601478
1999-10-19,312.509,313.263,307.309,311.03,6628361
1999-10-20,316.23,320.697,313.999,319.954,5332775
1999-10-21,322.182,322.182,310.279,317.72,7006000
1999-10-22,317.72,321.44,312.509,313.263,5227980
1999-10-25,313.999,322.928,312.509,319.954,5998062
1999-10-26,316.23,319.954,314.743,315.489,3611189
1999-10-27,312.509,315.489,307.309,309.533,4546596
1999-10-28,306.562,307.309,294.654,296.882,10337658
1999-10-29,300.606,304.324,297.63,304.324,10980092
1999-11-01,308.047,323.674,306.562,314.743,11092947
1999-11-02,311.03,317.72,301.351,316.23,7160575
1999-11-04,308.789,311.76,301.351,308.789,5999379
1999-11-05,297.63,297.63,290.194,293.908,11844207
1999-11-08,288.692,289.445,267.129,267.129,11662794
1999-11-09,260.425,276.057,260.425,262.654,15028044
1999-11-10,264.889,272.33,264.145,269.36,20266765
1999-11-11,272.33,275.313,261.913,267.856,13732481
1999-11-12,270.843,273.079,264.145,267.856,9773214
1999-11-15,271.594,273.079,267.856,272.33,7074557
1999-11-16,264.889,272.33,262.654,268.608,6903862
1999-11-17,273.079,281.259,270.843,280.513,12182906
1999-11-18,276.795,279.77,264.145,264.145,23695179
1999-11-19,267.856,270.098,260.425,266.378,18714500
1999-11-22,272.33,273.817,264.889,270.098,6992559
1999-11-24,266.378,267.856,260.425,261.913,8371472
1999-11-25,260.425,261.913,250.756,253.725,9656284
1999-11-26,250.756,257.448,247.772,252.983,9060906
1999-11-29,249.26,251.495,240.339,245.541,7668585
1999-11-30,247.02,254.476,244.806,246.294,10068877
1999-12-01,248.523,249.26,243.31,247.02,10532534
1999-12-02,251.495,257.448,250.756,253.725,13987820
1999-12-03,252.983,252.983,238.844,244.06,15775273
1999-12-06,245.541,252.983,244.06,249.26,6360943
1999-12-07,249.26,252.983,245.541,251.495,9697948
1999-12-08,251.495,252.983,245.541,247.02,6342109
1999-12-09,245.541,245.541,234.39,241.087,11938284
1999-12-10,241.087,243.31,225.458,230.661,26408628
1999-12-13,231.408,232.154,223.224,223.97,11939658
1999-12-14,223.224,229.923,222.473,229.923,13778163
1999-12-15,223.97,226.938,223.224,223.224,13939436
1999-12-16,221.735,223.97,218.754,221.735,15904305
1999-12-17,224.705,227.692,223.97,224.705,6430806
1999-12-20,226.201,227.692,223.224,223.97,7078576
1999-12-21,224.705,227.692,223.97,226.201,6454998
1999-12-22,228.425,234.39,227.692,230.661,7769372
1999-12-24,235.869,243.31,235.869,237.363,9368681
1999-12-27,239.591,240.339,234.39,237.363,2796753
1999-12-28,237.363,239.591,234.39,237.363,2220208
1999-12-29,238.844,245.541,238.844,241.82,3441878
1999-12-30,245.541,255.223,245.541,253.725,2345187
2000-01-04,253.725,254.476,245.541,247.772,3279232
2000-01-05,244.806,252.244,241.82,251.495,4714566
2000-01-06,252.244,252.244,241.82,245.541,3511764
2000-01-07,252.983,264.145,251.495,258.934,10808046
2000-01-11,270.098,283.49,267.856,278.283,20417298
2000-01-12,271.594,274.561,263.409,264.145,7096048
2000-01-13,267.129,276.057,263.409,273.817,5386563
2000-01-14,284.243,293.908,282.011,290.194,17500924
2000-01-17,293.908,296.882,286.473,287.212,13307786
2000-01-18,290.923,290.923,281.259,281.259,7780112
2000-01-19,279.77,289.445,276.795,289.445,3900131
2000-01-20,289.445,297.63,285.723,296.882,9728872
2000-01-21,282.011,282.011,273.079,275.313,12350889
2000-01-24,275.313,277.538,273.079,273.079,5968489
2000-01-25,269.36,275.313,267.856,267.856,11205859
2000-01-26,264.145,266.378,255.959,256.702,9649564
2000-01-27,256.702,258.934,242.573,242.573,15415106
2000-01-28,252.983,258.934,246.294,248.523,8985639
2000-01-31,251.495,255.223,250.006,255.223,6859519
2000-02-01,262.654,262.654,258.2,258.934,9012533
2000-02-02,261.175,261.913,251.495,252.983,9792025
2000-02-03,253.725,254.476,250.006,251.495,4937687
2000-02-04,249.26,252.983,245.541,252.983,8395652
2000-02-07,251.495,252.983,245.541,245.541,12005491
2000-02-08,245.541,248.523,243.31,243.31,8847207
2000-02-09,250.756,259.68,249.26,249.26,11293216
2000-02-10,248.523,249.26,244.06,244.806,5914713
2000-02-14,244.806,245.541,234.39,240.339,6433474
2000-02-15,230.661,230.661,223.97,223.97,11185697
2000-02-16,226.201,232.154,226.201,229.923,8165834
2000-02-17,231.408,235.869,225.458,235.869,12975829
2000-02-18,232.154,232.154,225.458,225.458,8165834
2000-02-21,226.938,227.692,223.224,223.97,8560955
2000-02-22,223.97,225.458,223.224,223.224,5645921
2000-02-23,223.97,225.458,222.473,225.458,10016441
2000-02-24,226.201,226.938,223.224,225.458,5563945
2000-02-25,225.458,226.938,223.224,224.705,5473886
2000-02-28,224.705,225.458,220.986,223.97,8698047
2000-02-29,223.224,225.458,220.25,223.97,7035573
2000-03-01,216.528,218.008,210.576,214.296,21927888
2000-03-02,208.344,210.576,200.903,201.641,22001826
2000-03-03,202.392,208.344,202.392,206.857,11196447
2000-03-06,211.32,218.008,208.344,215.032,5877102
2000-03-07,215.776,224.705,215.776,223.224,13944817
2000-03-08,222.473,223.224,211.32,211.32,7246581
2000-03-09,215.032,216.528,209.822,211.32,8254564
2000-03-10,210.576,222.473,209.822,222.473,16902854
2000-03-13,233.642,238.109,226.938,232.893,12852178
2000-03-14,234.39,235.869,220.986,225.458,8708787
2000-03-15,222.473,225.458,221.735,223.224,7368881
2000-03-16,226.938,233.642,218.754,233.642,7433397
2000-03-17,235.869,236.611,231.408,236.611,7489830
2000-03-21,240.339,240.339,229.181,233.642,5326054
2000-03-22,230.661,232.893,221.735,223.224,7245241
2000-03-23,228.425,229.181,221.735,228.425,5761500
2000-03-24,228.425,230.661,224.705,226.938,7308406
2000-03-27,230.661,254.476,225.458,247.02,15028044
2000-03-28,249.26,256.702,249.26,250.756,9398232
2000-03-29,250.756,254.476,247.772,249.26,6339419
2000-03-30,249.26,249.26,238.109,238.109,6175455
2000-03-31,239.591,246.294,239.591,240.339,5848880
2000-04-03,242.573,247.772,241.087,247.02,4795203
2000-04-04,250.006,254.476,247.772,250.756,8008580
2000-04-05,256.702,264.889,254.476,259.68,16515793
2000-04-06,265.641,267.856,256.702,261.175,14927268
2000-04-07,261.913,267.856,261.913,262.654,7665883
2000-04-10,284.975,285.723,276.057,277.538,14321150
2000-04-11,281.259,281.259,276.795,277.538,5847517
2000-04-12,275.313,279.036,273.079,279.036,6476477
2000-04-13,275.313,279.036,271.594,279.036,5136582
2000-04-14,273.079,275.313,269.36,270.843,5589488
2000-04-17,254.476,264.145,252.244,264.145,7769372
2000-04-18,267.856,279.036,264.889,279.036,4991430
2000-04-19,267.856,273.079,261.175,264.889,6663304
2000-04-20,262.654,268.608,260.425,263.409,3788604
2000-04-21,278.283,278.283,261.175,273.079,6549064
2000-04-24,275.313,278.283,269.36,273.817,5023693
2000-04-25,270.098,273.817,265.641,270.098,3628671
2000-04-26,266.378,266.378,258.934,264.145,5219909
2000-04-27,260.425,262.654,247.02,249.26,6464398
2000-04-28,249.26,256.702,249.26,250.006,6227870
2000-05-01,246.294,247.772,243.31,246.294,6308517
2000-05-02,250.006,255.223,247.772,251.495,3095095
2000-05-08,261.175,264.145,258.934,264.145,6387780
2000-05-09,267.856,271.594,264.889,267.856,5522293
2000-05-10,267.856,276.795,265.641,275.313,7387669
2000-05-11,274.561,275.313,270.843,270.843,6022220
2000-05-12,267.856,270.098,259.68,270.098,8288133
2000-05-15,275.313,276.057,270.098,275.313,8454787
2000-05-16,275.313,275.313,264.145,267.856,5542443
2000-05-17,270.843,274.561,270.843,274.561,4171624
2000-05-18,274.561,275.313,261.913,264.889,6171425
2000-05-19,265.641,267.856,261.913,264.145,2966097
2000-05-22,267.856,267.856,255.223,262.654,5394623
2000-05-23,258.2,260.425,255.223,259.68,5402683
2000-05-24,255.959,260.425,255.223,260.425,6418727
2000-05-25,262.654,262.654,245.541,247.772,9581006
2000-05-26,244.06,258.2,242.573,255.223,10756983
2000-05-29,253.725,257.448,252.244,255.223,4818067
2000-05-30,258.934,275.313,258.2,273.079,14055038
2000-05-31,280.513,282.747,277.538,278.283,14642345
2000-06-01,279.036,281.259,272.33,276.795,11324151
2000-06-02,282.747,307.309,279.77,307.309,43096434
2000-06-05,307.309,322.928,305.082,311.76,28964835
2000-06-06,316.23,322.182,313.999,319.954,20707569
2000-06-07,312.509,315.489,305.082,308.789,10415638
2000-06-08,311.76,315.489,311.03,315.489,8831087
2000-06-09,315.489,320.697,312.509,320.697,11771642
2000-06-12,323.674,323.674,313.999,313.999,6406602
2000-06-13,321.44,334.828,320.697,334.828,24840221
2000-06-14,338.555,339.3,325.906,331.857,15911037
2000-06-15,323.674,326.64,315.489,324.418,9204718
2000-06-16,320.697,331.857,320.697,327.392,7573157
2000-06-19,331.114,334.828,328.871,331.114,6550404
2000-06-20,331.114,331.857,325.906,327.392,3549363
2000-06-21,327.392,327.392,319.209,320.697,6301763
2000-06-22,318.467,323.674,303.582,311.76,9466778
2000-06-23,315.489,327.392,312.509,318.467,6043744
2000-06-26,322.928,334.098,322.928,326.64,6042382
2000-06-27,334.828,361.622,334.828,360.134,24239506
2000-06-28,356.414,356.414,345.996,349.709,6246681
2000-06-29,345.996,349.709,340.788,346.74,5979240
2000-06-30,351.206,358.648,349.709,349.709,9727510
2000-07-03,353.429,355.663,345.996,346.74,5068036
2000-07-04,356.414,357.159,348.229,354.183,4030514
2000-07-05,357.159,361.622,354.183,357.159,11197798
2000-07-06,356.414,356.414,348.229,354.183,3251032
2000-07-07,350.461,354.935,347.475,349.709,6167384
2000-07-10,345.996,349.709,345.996,348.98,3056145
2000-07-11,343.756,345.253,335.579,338.555,5406702
2000-07-12,331.114,334.828,324.418,334.828,7582557
2000-07-13,324.418,324.418,311.76,316.984,8702066
2000-07-14,313.263,320.697,309.533,312.509,4687684
2000-07-17,312.509,318.467,309.533,309.533,5082817
2000-07-18,308.047,308.789,296.882,297.63,9723479
2000-07-19,294.654,302.838,292.428,299.863,15924456
2000-07-21,297.63,297.63,277.538,284.975,12203080
2000-07-24,288.692,298.375,279.036,293.908,10197909
2000-07-25,286.473,305.082,286.473,304.324,7876891
2000-07-26,308.047,316.23,305.804,316.23,9953276
2000-07-27,305.082,307.309,295.397,303.582,4764290
2000-07-28,296.148,303.582,296.148,302.094,5379820
2000-07-31,304.324,306.562,299.863,302.094,4711887
2000-08-01,302.838,311.03,296.882,311.03,7200910
2000-08-02,311.03,316.984,306.562,313.263,5777643
2000-08-03,316.23,316.23,302.094,305.804,3820845
2000-08-04,302.094,313.263,301.351,311.03,4812674
2000-08-07,312.509,316.23,305.804,305.804,3152902
2000-08-08,312.509,316.984,306.562,306.562,3933734
2000-08-09,312.509,319.954,311.03,319.954,3480840
2000-08-10,319.954,321.44,311.03,314.743,4171624
2000-08-11,311.03,314.743,309.533,314.743,3674365
2000-08-14,307.309,307.309,292.428,296.882,6627021
2000-08-15,301.351,307.309,300.606,305.082,3725439
2000-08-16,305.082,305.082,296.882,299.863,2338478
2000-08-17,304.324,306.562,301.351,303.582,2245740
2000-08-18,307.309,311.76,305.082,311.76,3750971
2000-08-21,314.743,314.743,299.117,303.582,2286063
2000-08-22,302.094,309.533,296.148,308.789,3366611
2000-08-23,312.509,313.263,302.838,303.582,3764424
2000-08-24,299.863,310.279,299.863,303.582,3314175
2000-08-25,303.582,308.047,298.375,308.047,2878740
2000-08-28,300.606,303.582,296.882,296.882,3565495
2000-08-29,294.654,304.324,293.908,304.324,2870680
2000-08-30,297.63,298.375,290.923,290.923,2902921
2000-08-31,283.49,287.212,277.538,279.036,8169886
2000-09-01,282.747,291.674,282.011,287.957,4285853
2000-09-04,290.923,293.908,286.473,289.445,3193226
2000-09-05,286.473,286.473,279.036,282.011,4674254
2000-09-06,286.473,287.212,279.77,279.77,3397524
2000-09-07,279.77,286.473,279.036,286.473,3448576
2000-09-08,283.49,286.473,282.011,285.723,6708986
2000-09-11,289.445,289.445,282.011,283.49,3044043
2000-09-12,279.77,282.011,276.057,276.795,5089538
2000-09-13,279.036,284.243,273.817,276.795,2811545
2000-09-14,273.079,276.795,272.33,274.561,2923094
2000-09-18,276.795,277.538,265.641,270.098,6124381
2000-09-19,270.843,280.513,267.129,280.513,4976638
2000-09-20,282.011,289.445,274.561,287.212,4343637
2000-09-21,293.165,305.082,290.923,304.324,11082208
2000-09-22,293.908,305.804,291.674,304.324,7149801
2000-09-25,314.743,316.23,307.309,309.533,6898504
2000-09-26,305.804,308.789,299.863,305.804,3593706
2000-09-27,304.324,313.263,299.863,308.789,4229420
2000-09-28,304.324,311.76,303.582,307.309,3662241
2000-09-29,311.76,318.467,311.03,318.467,4783112
2000-10-02,314.743,322.182,312.509,322.182,5615008
2000-10-03,322.182,322.928,317.72,321.44,4963208
2000-10-04,325.16,331.857,322.928,328.871,15143612
2000-10-05,327.392,328.871,323.674,324.418,11330838
2000-10-06,316.984,325.16,311.03,319.954,11793154
2000-10-10,312.509,319.209,310.279,316.984,5077447
2000-10-11,311.03,312.509,306.562,312.509,5480618
2000-10-12,308.789,312.509,307.309,312.509,3975398
2000-10-13,316.23,322.928,311.76,319.954,10544624
2000-10-16,319.954,319.954,310.279,312.509,2974169
2000-10-17,308.789,319.954,307.309,319.954,6567875
2000-10-18,316.23,325.16,313.263,319.209,9390194
2000-10-19,319.209,326.64,316.984,326.64,6640440
2000-10-20,327.392,328.871,323.674,325.16,7696785
2000-10-23,328.146,333.346,325.16,325.906,7859431
2000-10-24,324.418,325.16,312.509,313.263,7300346
2000-10-25,316.984,318.467,311.03,312.509,4984720
2000-10-26,308.789,320.697,305.804,316.23,7028864
2000-10-27,319.954,320.697,311.03,316.23,5731927
2000-10-30,319.209,320.697,312.509,316.23,5363699
2000-10-31,319.954,323.674,312.509,315.489,7055735
2000-11-01,319.209,337.067,319.209,334.828,22031377
2000-11-02,337.067,360.876,337.067,357.159,41142316
2000-11-06,361.622,370.548,360.134,364.59,31769604
2000-11-07,354.183,356.414,348.229,351.949,16166387
2000-11-08,348.98,353.429,345.996,351.206,19644503
2000-11-09,347.475,352.693,345.996,351.206,11170916
2000-11-10,347.475,357.159,347.475,353.429,12572647
2000-11-13,349.709,357.159,348.98,354.183,9958657
2000-11-14,354.183,365.344,351.949,365.344,25692278
2000-11-15,364.59,369.806,358.648,363.855,20497912
2000-11-16,366.083,369.064,360.134,361.622,12147975
2000-11-17,360.134,372.042,358.648,370.548,22726180
2000-11-20,371.294,372.042,359.39,363.855,13678704
2000-11-21,361.622,363.855,354.183,359.39,6153943
2000-11-22,357.159,367.574,355.663,363.855,8875452
2000-11-24,371.294,372.775,361.622,364.59,20389064
2000-11-27,360.876,366.831,358.648,365.344,8269311
2000-11-28,361.622,363.111,354.935,357.901,4738759
2000-11-29,354.183,357.159,349.709,351.206,8229010
2000-11-30,353.429,361.622,351.949,360.134,6038352
2000-12-01,362.367,366.831,357.901,361.622,11110407
2000-12-04,365.344,369.806,362.367,366.831,10825518
2000-12-05,372.042,377.253,368.312,370.548,26004096
2000-12-06,370.548,374.264,360.876,363.855,15291466
2000-12-07,360.134,377.253,358.648,371.294,11607690
2000-12-08,378.731,380.972,375.018,377.253,18742722
2000-12-11,383.202,386.922,380.972,386.922,16972740
2000-12-12,385.426,386.922,380.972,383.945,8386264
2000-12-13,386.922,398.827,386.922,398.827,22755765
2000-12-14,396.587,397.33,391.38,392.876,9658952
2000-12-15,383.945,389.148,377.253,380.972,7692766
2000-12-18,379.482,381.706,374.264,378.731,8034145
2000-12-19,375.753,375.753,364.59,364.59,11356369
2000-12-20,360.876,383.202,360.134,373.529,8828407
2000-12-21,370.548,375.753,364.59,366.831,7606749
2000-12-22,370.548,370.548,346.74,350.461,16355871
2000-12-25,357.159,360.876,351.206,354.935,6817856
2000-12-26,354.935,365.344,354.935,358.648,4237480
2000-12-27,360.134,366.831,359.39,363.855,3362570
2000-12-28,360.134,363.111,355.663,363.111,2147620
2000-12-29,370.548,375.753,367.574,370.548,4852987
2001-01-04,363.111,364.59,357.159,364.59,7374239
2001-01-05,364.59,368.312,361.622,363.855,3651524
2001-01-09,360.134,363.111,351.949,360.134,6707669
2001-01-10,353.429,353.429,339.3,347.475,9341788
2001-01-11,340.043,342.278,331.114,338.555,11110407
2001-01-12,334.828,342.278,331.857,339.3,6590728
2001-01-15,339.3,339.3,323.674,329.626,9082396
2001-01-16,318.467,323.674,316.23,320.697,13438157
2001-01-17,317.72,331.114,317.72,322.182,7547625
2001-01-18,322.182,322.182,314.743,319.954,8927844
2001-01-19,334.828,334.828,321.44,322.928,6909266
2001-01-22,334.098,337.067,328.146,334.828,8500481
2001-01-23,334.828,336.325,331.857,336.325,4990113
2001-01-24,337.813,344.509,335.579,344.509,7297644
2001-01-25,343.756,345.996,340.043,340.788,4388002
2001-01-26,334.828,337.067,328.146,337.067,4074845
2001-01-29,338.555,349.709,337.067,345.996,6926726
2001-01-30,349.709,354.935,346.74,354.183,9196647
2001-01-31,357.159,365.344,357.159,362.367,11068778
2001-02-01,362.367,366.083,354.183,361.622,8622781
2001-02-02,354.183,357.901,352.693,356.414,3691847
2001-02-05,339.3,341.531,335.579,338.555,8544835
2001-02-06,337.813,338.555,334.828,337.067,3534594
2001-02-07,334.828,342.278,334.098,340.788,5469867
2001-02-08,344.509,345.253,336.325,343.021,3885350
2001-02-09,346.74,351.949,345.253,347.475,7518052
2001-02-13,354.935,360.876,348.229,349.709,9972120
2001-02-14,349.709,357.159,346.74,353.429,5809884
2001-02-15,357.159,362.367,353.429,359.39,5948327
2001-02-16,360.876,361.622,348.229,351.949,10701878
2001-02-19,345.253,348.98,339.3,348.98,6094819
2001-02-20,341.531,342.278,336.325,342.278,7949467
2001-02-21,337.067,340.788,335.579,339.3,6874312
2001-02-22,331.857,343.756,329.626,341.531,5695667
2001-02-23,342.278,348.98,342.278,346.74,6411995
2001-02-26,339.3,346.74,339.3,342.278,6616271
2001-02-27,344.509,345.253,340.043,345.253,5361020
2001-02-28,345.253,349.709,342.278,345.996,7204906
2001-03-01,351.206,365.344,350.461,362.367,19722472
2001-03-02,364.59,367.574,350.461,351.949,12931486
2001-03-05,344.509,347.475,338.555,346.74,5559903
2001-03-06,335.579,345.253,334.098,345.253,6616271
2001-03-07,341.531,344.509,333.346,339.3,7553017
2001-03-08,340.043,346.74,337.067,339.3,6714367
2001-03-09,338.555,343.756,337.067,342.278,14989071
2001-03-12,337.067,338.555,334.828,335.579,6496661
2001-03-13,328.146,331.114,320.697,328.146,8958779
2001-03-14,327.392,329.626,310.279,312.509,13823868
2001-03-15,296.148,310.279,292.428,310.279,14167926
2001-03-16,311.76,315.489,306.562,308.789,6620290
2001-03-19,305.082,308.789,299.863,305.082,6359569
2001-03-21,311.76,331.857,308.789,331.857,8110751
2001-03-22,328.146,335.579,326.64,328.871,17662185
2001-03-23,327.392,330.369,319.954,328.871,11059355
2001-03-26,336.325,342.278,331.114,342.278,10669603
2001-03-27,344.509,354.935,344.509,353.429,22443959
2001-03-28,361.622,371.294,360.876,365.344,16084389
2001-03-29,357.901,358.648,343.021,345.996,9994962
2001-03-30,342.278,353.429,340.043,343.021,6080038
2001-04-02,342.278,343.756,334.828,335.579,6317906
2001-04-03,338.555,352.693,338.555,348.229,5573356
2001-04-04,351.206,362.367,348.229,358.648,7027513
2001-04-05,364.59,366.083,353.429,357.159,6828596
2001-04-06,363.111,364.59,349.709,352.693,6034344
2001-04-09,350.461,350.461,340.788,342.278,8888893
2001-04-10,345.996,351.949,337.067,339.3,6636433
2001-04-11,346.74,348.98,336.325,348.98,6242650
2001-04-12,349.709,359.39,348.229,355.663,4637960
2001-04-13,355.663,355.663,343.756,346.74,5131201
2001-04-16,346.74,353.429,344.509,348.98,3990201
2001-04-17,345.996,348.98,343.756,348.98,4572116
2001-04-18,345.253,351.206,343.756,348.98,9308196
2001-04-19,355.663,362.367,343.756,348.98,12161416
2001-04-20,352.693,357.901,351.949,354.935,10640030
2001-04-23,357.159,369.064,354.935,363.111,16381403
2001-04-24,361.622,363.855,357.901,361.622,5408064
2001-04-25,362.367,372.042,361.622,369.806,10927656
2001-04-26,380.226,384.68,376.497,377.253,27841273
2001-04-27,375.018,378.731,367.574,375.753,11092947
2001-05-01,385.426,393.611,383.945,392.876,20063840
2001-05-02,398.827,406.262,392.129,404.781,19354244
2001-05-07,409.246,417.423,398.084,401.801,32370363
2001-05-08,386.922,394.365,373.529,375.753,15744372
2001-05-09,379.482,386.922,375.753,384.68,11684318
2001-05-10,379.482,386.179,377.993,380.972,5472569
2001-05-11,388.411,395.101,385.426,386.922,15691946
2001-05-14,386.922,386.922,377.253,382.46,6610912
2001-05-15,382.46,394.365,380.226,394.365,9544724
2001-05-16,392.129,393.611,384.68,387.66,5296526
2001-05-17,383.945,386.922,377.993,383.945,5869053
2001-05-18,377.993,394.365,376.497,394.365,10719350
2001-05-21,390.643,392.876,384.68,385.426,5358341
2001-05-22,386.922,386.922,378.731,378.731,8039504
2001-05-23,377.253,383.202,375.018,383.202,7903774
2001-05-24,383.945,391.38,380.972,380.972,9486929
2001-05-25,379.482,384.68,376.497,380.972,4600349
2001-05-28,376.497,377.253,366.083,367.574,5742700
2001-05-29,367.574,376.497,365.344,373.529,3601789
2001-05-30,367.574,375.018,365.344,374.264,4926914
2001-05-31,366.831,380.226,366.083,376.497,7722317
2001-06-01,377.993,382.46,373.529,378.731,7227759
2001-06-04,379.482,385.426,376.497,384.68,4969939
2001-06-05,384.68,393.611,383.202,393.611,11518993
2001-06-06,399.564,401.06,391.38,398.084,14209590
2001-06-07,399.564,402.539,398.084,401.801,12801126
2001-06-08,409.246,410.727,401.801,405.517,26888405
2001-06-11,398.084,401.06,393.611,398.827,9203379
2001-06-12,398.827,403.291,393.611,394.365,7676645
2001-06-13,394.365,398.084,383.202,394.365,7323187
2001-06-14,394.365,401.801,392.129,400.315,8884841
2001-06-15,400.315,407.011,398.084,407.011,20930678
2001-06-18,400.315,404.781,395.101,398.084,6108226
2001-06-19,400.315,406.262,395.101,398.084,8626833
2001-06-20,394.365,405.517,392.129,404.781,7120262
2001-06-21,409.246,415.936,408.495,413.704,20227792
2001-06-22,415.199,416.679,410.727,416.679,11158814
2001-06-25,416.679,416.679,409.246,409.246,6038352
2001-06-26,408.495,414.448,407.753,412.966,10310787
2001-06-27,412.966,413.704,409.981,411.479,4179685
2001-06-28,416.679,418.169,410.727,418.169,13622271
2001-06-29,418.918,424.872,415.199,423.375,17507644
2001-07-02,422.632,422.632,418.169,421.896,9399605
2001-07-03,421.149,421.896,415.199,421.896,5652641
2001-07-04,418.918,419.655,412.966,413.704,6249371
2001-07-05,412.966,423.375,409.246,420.401,8629490
2001-07-06,416.679,418.918,409.246,409.246,7461608
2001-07-09,398.084,409.246,398.084,409.246,6433474
2001-07-10,404.037,404.037,395.851,400.315,10868521
2001-07-11,394.365,397.33,390.643,392.876,5922795
2001-07-12,386.922,390.643,383.945,388.411,7265403
2001-07-13,380.972,387.66,380.972,380.972,11471971
2001-07-16,383.202,393.611,381.706,386.922,8832426
2001-07-17,375.753,379.482,372.042,375.753,6506072
2001-07-18,375.753,377.253,367.574,369.064,5416102
2001-07-19,363.111,366.831,357.901,363.855,7856729
2001-07-23,360.134,363.855,351.206,355.663,5828718
2001-07-24,351.206,358.648,347.475,356.414,4867779
2001-07-25,354.935,367.574,351.206,362.367,4932306
2001-07-26,366.083,366.083,354.183,357.159,4803274
2001-07-27,353.429,360.876,353.429,357.159,5502153
2001-07-30,357.901,358.648,343.756,344.509,3543993
2001-07-31,347.475,353.429,345.996,351.949,4522392
2001-08-01,353.429,360.134,351.949,356.414,3674365
2001-08-02,363.111,365.344,360.876,362.367,5342198
2001-08-03,357.159,362.367,353.429,353.429,2419091
2001-08-06,351.949,352.693,346.74,351.206,4007672
2001-08-07,348.229,362.367,347.475,361.622,4857028
2001-08-08,365.344,369.064,362.367,365.344,6297755
2001-08-09,361.622,361.622,351.949,352.693,6049137
2001-08-10,349.709,354.935,348.98,349.709,4031853
2001-08-13,351.949,351.949,344.509,345.996,3566846
2001-08-14,343.021,352.693,343.021,348.229,5111028
2001-08-15,351.949,358.648,346.74,356.414,4956476
2001-08-16,360.134,366.831,351.206,366.831,13938130
2001-08-17,359.39,371.294,359.39,365.344,12840099
2001-08-20,366.083,368.312,360.876,360.876,7008702
2001-08-21,364.59,369.806,359.39,360.134,8452108
2001-08-22,360.134,374.264,360.134,370.548,10033923
2001-08-23,374.264,382.46,372.042,377.253,12583432
2001-08-24,377.253,380.972,372.042,375.753,7504611
2001-08-27,386.179,394.365,383.202,390.643,13497292
2001-08-28,388.411,388.411,375.753,381.706,7808334
2001-08-29,372.042,374.264,365.344,367.574,7637673
2001-08-30,356.414,358.648,354.183,355.663,7071878
2001-08-31,353.429,360.876,351.949,360.876,5988651
2001-09-03,368.312,372.042,357.159,357.159,5778994
2001-09-04,356.414,363.111,347.475,353.429,9474827
2001-09-05,353.429,353.429,346.74,351.206,7173994
2001-09-06,353.429,366.083,352.693,363.111,5090855
2001-09-07,359.39,363.855,350.461,354.183,8245119
2001-09-10,350.461,359.39,345.253,353.429,7962886
2001-09-11,349.709,355.663,348.229,351.949,4379930
2001-09-12,340.788,348.98,328.871,328.871,9387493
2001-09-13,343.756,358.648,340.788,358.648,11055336
2001-09-14,366.083,375.018,364.59,369.806,23082352
2001-09-17,372.775,373.529,355.663,366.083,11540506
2001-09-18,364.59,368.312,353.429,361.622,10165623
2001-09-19,354.935,357.159,351.949,352.693,13501334
2001-09-20,311.76,313.263,296.882,302.838,43390780
2001-09-21,297.63,299.117,290.923,296.148,19968388
2001-09-25,305.082,308.047,302.094,306.562,12500082
2001-09-26,301.351,302.838,295.397,298.375,9181866
2001-09-27,299.117,305.804,298.375,301.351,6430806
2001-09-28,307.309,309.533,305.082,307.309,7630941
2001-10-01,309.533,314.743,305.082,314.743,11864391
2001-10-02,312.509,317.72,309.533,317.72,9481570
2001-10-03,317.72,317.72,303.582,303.582,9387493
2001-10-04,307.309,308.789,296.882,305.082,14447469
2001-10-05,303.582,305.082,298.375,305.082,6311174
2001-10-09,298.375,301.351,298.375,300.606,7475071
2001-10-10,300.606,302.094,298.375,298.375,4101728
2001-10-11,305.804,309.533,304.324,306.562,6063906
2001-10-12,311.03,311.03,300.606,305.082,9454699
2001-10-15,297.63,301.351,295.397,299.117,5504810
2001-10-16,302.838,304.324,298.375,300.606,3732171
2001-10-17,302.094,302.838,295.397,299.117,6723778
2001-10-18,293.908,295.397,290.194,294.654,6993910
2001-10-19,291.674,291.674,279.036,287.957,22132164
2001-10-22,301.351,309.533,299.863,305.082,13751292
2001-10-23,308.789,311.76,305.082,311.76,8051617
2001-10-24,311.76,316.984,309.533,311.76,11052635
2001-10-25,315.489,318.467,309.533,315.489,9898205
2001-10-26,316.23,317.72,311.76,316.23,5840786
2001-10-29,318.467,325.906,308.789,310.279,9493683
2001-10-30,310.279,324.418,308.789,322.928,13522835
2001-10-31,311.76,313.263,302.838,306.562,11633233
2001-11-01,299.863,303.582,297.63,299.863,6383750
2001-11-02,306.562,309.533,299.863,302.838,9271913
2001-11-05,302.094,307.309,301.351,306.562,6366279
2001-11-06,308.047,311.03,302.094,303.582,6178157
2001-11-07,301.351,302.094,294.654,295.397,9687186
2001-11-08,294.654,295.397,288.692,293.908,6244001
2001-11-09,293.908,293.908,285.723,291.674,7880921
2001-11-12,285.723,291.674,279.036,282.747,11106422
2001-11-13,271.594,273.817,257.448,271.594,24514985
2001-11-14,275.313,277.538,267.129,272.33,15263233
2001-11-15,265.641,273.817,260.425,270.843,12040445
2001-11-16,248.523,253.725,241.82,246.294,36671043
2001-11-19,250.006,260.425,250.006,260.425,17990112
2001-11-20,261.913,261.913,252.983,255.959,12017615
2001-11-21,260.425,267.129,259.68,260.425,12952999
2001-11-22,267.856,270.843,264.145,267.856,10692467
2001-11-26,271.594,276.057,264.889,264.889,9262502
2001-11-27,267.856,269.36,260.425,260.425,10043334
2001-11-28,260.425,263.409,252.983,252.983,5863649
2001-11-29,255.223,257.448,252.983,254.476,4296604
2001-11-30,255.223,258.2,251.495,253.725,6131101
2001-12-03,254.476,257.448,245.541,248.523,10357809
2001-12-04,252.244,252.983,244.06,246.294,8145672
2001-12-05,248.523,249.26,244.806,246.294,7266732
2001-12-06,249.26,250.006,239.591,244.06,14727000
2001-12-07,241.82,243.31,227.692,228.425,14407167
2001-12-10,228.425,229.923,223.97,226.938,15257852
2001-12-11,224.705,229.923,223.97,228.425,12470509
2001-12-12,232.154,246.294,230.661,244.06,12981210
2001-12-13,244.806,250.756,238.109,248.523,13217750
2001-12-14,245.541,260.425,243.31,255.959,20118944
2001-12-17,255.223,255.223,244.06,244.06,7034256
2001-12-18,246.294,250.756,241.82,250.756,6393184
2001-12-19,247.772,250.756,237.363,242.573,6862221
2001-12-20,245.541,255.959,244.06,252.983,7664544
2001-12-21,258.2,259.68,250.756,254.476,7546297
2001-12-25,254.476,255.223,250.756,253.725,4539875
2001-12-26,255.959,257.448,253.725,255.223,5467199
2001-12-27,253.725,254.476,250.006,254.476,4998173
2001-12-28,251.495,260.425,251.495,260.425,2616669
2002-01-04,258.934,261.175,257.448,260.425,2224238
2002-01-07,260.425,261.913,257.448,260.425,4225390
2002-01-08,260.425,261.913,251.495,255.959,5676834
2002-01-09,243.31,244.806,238.109,241.087,13021534
2002-01-10,237.363,244.806,232.893,234.39,17070848
2002-01-11,233.642,242.573,232.154,241.82,20238554
2002-01-15,238.844,241.82,235.13,239.591,10649441
2002-01-16,240.339,248.523,239.591,245.541,6811124
2002-01-17,252.983,255.223,248.523,252.983,15294145
2002-01-18,256.702,262.654,254.476,262.654,13086039
2002-01-21,264.145,271.594,262.654,268.608,15200079
2002-01-22,266.378,268.608,255.959,258.2,10852366
2002-01-23,250.756,256.702,248.523,250.006,9687186
2002-01-24,250.756,261.175,250.756,260.425,4705155
2002-01-25,256.702,258.2,253.725,256.702,6820535
2002-01-28,264.145,265.641,261.175,263.409,11283793
2002-01-29,264.889,266.378,263.409,264.145,8319069
2002-01-30,258.2,258.2,247.02,249.26,6840708
2002-01-31,252.983,261.175,252.983,259.68,6399904
2002-02-01,260.425,261.175,247.772,249.26,10904803
2002-02-04,252.244,257.448,250.006,255.959,5567975
2002-02-05,249.26,257.448,247.02,256.702,9965377
2002-02-06,252.983,255.959,249.26,252.244,5537074
2002-02-07,248.523,251.495,247.02,249.26,7375590
2002-02-08,249.26,252.244,247.772,250.006,9302826
2002-02-12,256.702,256.702,251.495,253.725,7343349
2002-02-13,253.725,261.913,253.725,256.702,7753240
2002-02-14,262.654,269.36,253.725,259.68,10978741
2002-02-15,259.68,265.641,254.476,261.175,9398232
2002-02-18,260.425,264.145,258.934,261.175,4097697
2002-02-19,258.934,259.68,251.495,254.476,5374461
2002-02-20,250.756,258.2,250.006,256.702,4592267
2002-02-21,260.425,260.425,252.983,258.2,6359569
2002-02-22,258.2,264.145,256.702,263.409,4584218
2002-02-25,267.129,270.843,264.145,269.36,11338909
2002-02-26,271.594,273.079,267.856,273.079,9828319
2002-02-27,269.36,274.561,267.129,274.561,10746198
2002-02-28,274.561,281.259,272.33,272.33,10512349
2002-03-01,272.33,286.473,272.33,285.723,10914214
2002-03-04,297.63,311.03,297.63,309.533,22575670
2002-03-05,316.23,316.984,298.375,305.082,13567167
2002-03-06,297.63,305.082,289.445,290.923,15284745
2002-03-07,294.654,303.582,292.428,302.094,9318958
2002-03-08,319.954,322.182,311.03,316.23,33340702
2002-03-11,314.743,319.209,309.533,313.999,7466989
2002-03-12,306.562,309.533,299.863,300.606,9619991
2002-03-13,297.63,299.117,295.397,295.397,9695257
2002-03-14,299.863,301.351,294.654,299.863,9509792
2002-03-15,302.838,316.984,302.838,316.984,12692257
2002-03-18,320.697,324.418,312.509,313.999,12763493
2002-03-19,316.23,322.182,314.743,322.182,7730411
2002-03-20,327.392,338.555,325.906,335.579,27896389
2002-03-22,328.146,328.871,308.789,311.03,15061647
2002-03-25,312.509,319.209,308.047,313.999,5528991
2002-03-26,316.23,327.392,313.999,318.467,6311174
2002-03-27,315.489,325.16,312.509,316.23,6733167
2002-03-28,319.954,325.16,317.72,322.928,3755001
2002-03-29,319.209,325.906,314.743,321.44,4256291
2002-04-01,317.72,319.954,311.76,313.263,4068136
2002-04-02,311.76,313.263,305.082,313.263,7384990
2002-04-03,312.509,327.392,308.789,322.928,7297644
2002-04-04,328.871,337.067,328.146,332.596,14851979
2002-04-05,336.325,342.278,333.346,338.555,9914325
2002-04-08,334.828,337.067,325.906,328.146,7909144
2002-04-09,331.857,332.596,311.76,313.999,9321648
2002-04-10,316.23,326.64,313.263,326.64,18343570
2002-04-11,322.928,325.16,316.984,316.984,8233029
2002-04-12,305.804,309.533,303.582,309.533,17382665
2002-04-15,302.838,305.082,299.863,304.324,11728650
2002-04-16,310.279,322.182,309.533,321.44,11488103
2002-04-17,325.16,325.16,316.23,319.209,8409105
2002-04-18,315.489,323.674,314.743,319.954,9743630
2002-04-19,312.509,313.999,305.804,311.76,12267584
2002-04-22,310.279,314.743,307.309,311.76,15042848
2002-04-23,308.047,309.533,305.082,307.309,18672836
2002-04-24,306.562,310.279,303.582,307.309,12715098
2002-04-25,307.309,310.279,301.351,302.838,8480319
2002-04-26,302.838,304.324,300.606,302.094,5941606
2002-04-30,303.582,305.082,300.606,302.838,7765342
2002-05-01,305.082,307.309,304.324,305.082,5038474
2002-05-02,305.804,313.263,305.082,311.03,11392674
2002-05-07,308.789,311.03,305.082,309.533,7917204
2002-05-08,308.789,312.509,307.309,311.76,9705997
2002-05-09,315.489,316.23,307.309,309.533,7202204
2002-05-10,308.047,310.279,305.082,309.533,9087811
2002-05-13,308.047,309.533,305.082,307.309,6226519
2002-05-14,304.324,305.082,292.428,295.397,15228290
2002-05-15,294.654,315.489,293.908,310.279,28089902
2002-05-16,313.999,319.209,313.263,318.467,28799498
2002-05-17,323.674,323.674,319.954,322.182,21411795
2002-05-20,322.928,323.674,316.984,322.182,9990909
2002-05-21,321.44,322.182,318.467,319.954,7974988
2002-05-22,323.674,331.857,323.674,329.626,19211759
2002-05-23,333.346,338.555,331.857,336.325,13588668
2002-05-24,338.555,339.3,331.857,335.579,9630741
2002-05-27,332.596,334.828,328.146,328.146,5703716
2002-05-28,327.392,329.626,323.674,329.626,5913384
2002-05-29,325.16,328.871,322.928,322.928,3655554
2002-05-30,322.928,326.64,319.209,322.928,6652564
2002-05-31,322.182,328.871,319.209,323.674,3679735
2002-06-03,319.954,323.674,316.984,322.928,7307055
2002-06-04,322.928,325.16,318.467,319.954,7028864
2002-06-05,316.23,318.467,312.509,313.263,6691526
2002-06-06,305.082,310.279,303.582,304.324,9064947
2002-06-07,305.082,309.533,303.582,308.789,7082629
2002-06-10,313.999,315.489,310.279,312.509,6838029
2002-06-11,307.309,311.03,305.082,307.309,6123041
2002-06-12,309.533,314.743,308.047,310.279,7402484
2002-06-13,311.76,313.263,300.606,302.838,5473886
2002-06-14,293.165,296.882,291.674,292.428,22023305
2002-06-17,293.908,295.397,286.473,289.445,8199459
2002-06-18,292.428,294.654,287.212,288.692,6913273
2002-06-19,282.747,283.49,273.079,275.313,15780665
2002-06-20,276.795,284.243,274.561,282.011,7561078
2002-06-21,270.843,272.33,267.129,269.36,17702487
2002-06-24,264.889,267.129,261.175,264.145,16214749
2002-06-25,262.654,268.608,261.175,264.889,15487693
2002-06-26,262.654,262.654,255.223,256.702,10008380
2002-06-27,264.145,268.608,261.913,266.378,11533763
2002-06-28,269.36,270.098,264.145,270.098,13774155
2002-07-01,271.594,278.283,269.36,273.079,9857870
2002-07-02,270.098,277.538,268.608,276.057,10278546
2002-07-03,272.33,279.77,271.594,276.795,17326187
2002-07-04,273.079,274.561,269.36,270.843,13297058
2002-07-05,270.843,276.057,270.843,274.561,10115911
2002-07-08,279.036,282.011,273.079,274.561,16712031
2002-07-09,275.313,276.057,272.33,274.561,8505862
2002-07-10,272.33,273.079,267.856,268.608,11529755
2002-07-11,266.378,267.856,261.913,264.145,10578227
2002-07-12,267.129,267.129,262.654,262.654,5516934
2002-07-15,261.913,261.913,258.2,260.425,6592067
2002-07-16,258.934,258.934,254.476,254.476,7700838
2002-07-17,254.476,256.702,248.523,252.983,10375291
2002-07-18,256.702,261.913,255.223,259.68,8383562
2002-07-19,255.959,257.448,252.983,257.448,4900054
2002-07-22,252.983,255.959,248.523,252.983,8474960
2002-07-23,250.006,253.725,249.26,250.756,9751702
2002-07-24,250.006,250.006,244.06,244.06,12759452
2002-07-25,247.02,248.523,240.339,242.573,14458208
2002-07-26,242.573,244.06,238.109,240.339,12790376
2002-07-29,241.82,241.82,235.13,235.13,10946455
2002-07-30,244.806,247.02,241.087,241.82,16396206
2002-07-31,244.806,244.806,238.109,238.844,10134722
2002-08-01,239.591,241.087,234.39,238.109,11502850
2002-08-02,234.39,239.591,232.893,238.109,13303756
2002-08-05,236.611,238.109,234.39,236.611,5809884
2002-08-06,234.39,235.13,230.661,232.893,10656151
2002-08-07,236.611,241.82,234.39,239.591,7633620
2002-08-08,250.756,260.425,249.26,255.223,32460434
2002-08-09,255.223,258.2,252.244,253.725,11833490
2002-08-12,252.983,253.725,250.006,250.006,8665795
2002-08-13,246.294,250.756,245.541,248.523,5797794
2002-08-14,246.294,252.983,245.541,250.756,7864801
2002-08-15,255.959,264.889,254.476,258.934,13231180
2002-08-16,261.175,263.409,256.702,257.448,5898581
2002-08-19,261.175,261.175,250.006,252.983,4905424
2002-08-20,256.702,258.934,254.476,254.476,6284325
2002-08-21,256.702,259.68,255.959,258.934,7722317
2002-08-22,259.68,262.654,254.476,260.425,9996301
2002-08-23,261.913,263.409,259.68,259.68,3730820
2002-08-26,255.959,265.641,253.725,261.175,10349760
2002-08-27,260.425,263.409,256.702,257.448,6204995
2002-08-28,258.934,265.641,258.934,259.68,6504744
2002-08-29,256.702,257.448,252.983,255.223,4666194
2002-08-30,258.934,258.934,252.983,255.223,4644692
2002-09-02,258.2,258.2,252.244,253.725,4412194
2002-09-03,250.756,252.244,249.26,250.006,7639023
2002-09-04,247.02,248.523,243.31,245.541,9469446
2002-09-05,247.02,247.02,240.339,244.806,7221049
2002-09-06,238.109,243.31,236.611,242.573,9009831
2002-09-09,244.06,245.541,237.363,241.087,14849311
2002-09-10,241.82,246.294,241.82,244.06,9585048
2002-09-11,247.02,247.772,241.82,244.06,3881309
2002-09-12,244.06,244.806,240.339,241.82,6534295
2002-09-13,240.339,243.31,238.109,241.82,14722992
2002-09-17,244.806,252.244,243.31,247.772,8144332
2002-09-18,245.541,248.523,242.573,247.02,5445675
2002-09-19,257.448,259.68,252.244,252.244,7848680
2002-09-20,255.223,258.934,250.006,250.006,6559826
2002-09-24,254.476,255.223,242.573,244.06,7969629
2002-09-25,241.087,247.02,239.591,242.573,4807327
2002-09-26,245.541,248.523,244.06,246.294,4543860
2002-09-27,249.26,252.244,247.772,250.006,6278922
2002-09-30,245.541,250.006,243.31,247.02,7256003
2002-10-01,242.573,243.31,238.844,239.591,6075997
2002-10-02,232.154,232.893,225.458,226.201,25656007
2002-10-03,218.754,218.754,208.344,209.822,33344755
2002-10-04,213.55,220.25,210.576,215.032,29620654
2002-10-07,217.272,218.754,200.903,200.903,26521483
2002-10-08,199.415,203.872,191.227,194.943,21884874
2002-10-09,194.207,198.671,193.462,194.943,18710447
2002-10-10,198.671,206.103,197.917,206.103,27300999
2002-10-11,219.504,219.504,214.296,215.776,24297279
2002-10-15,220.986,220.986,215.776,218.008,8105359
2002-10-16,220.25,220.986,215.032,218.008,8644271
2002-10-17,214.296,218.008,212.807,215.032,6198308
2002-10-18,213.55,215.032,208.344,210.576,14919186
2002-10-21,210.576,211.32,208.344,209.085,11135973
2002-10-22,208.344,208.344,200.903,202.392,9200677
2002-10-23,194.207,202.392,193.462,200.903,16333052
2002-10-24,200.159,204.622,197.182,199.415,17289916
2002-10-25,200.159,203.135,198.671,202.392,9345807
2002-10-28,203.135,203.872,196.435,203.135,12922087
2002-10-29,201.641,202.392,198.671,199.415,5761500
2002-10-30,197.182,198.671,195.693,197.182,9316256
2002-10-31,199.415,200.159,193.462,193.462,8164505
2002-11-01,194.943,195.693,193.462,194.943,8437316
2002-11-05,197.182,198.671,194.943,197.182,7948128
2002-11-06,199.415,206.857,199.415,203.872,11600969
2002-11-07,206.103,210.576,203.872,208.344,22906287
2002-11-08,206.857,207.594,202.392,203.872,7673955
2002-11-11,200.903,203.872,197.917,199.415,9388832
2002-11-12,200.159,208.344,199.415,205.368,10954538
2002-11-13,208.344,214.296,206.103,210.576,18562627
2002-11-14,214.296,216.528,202.392,202.392,17444491
2002-11-15,206.103,209.085,201.641,205.368,11442375
2002-11-18,204.622,205.368,197.917,203.135,10559428
2002-11-19,204.622,206.857,200.159,204.622,10545964
2002-11-20,203.872,209.085,203.135,208.344,6631040
2002-11-21,209.822,217.272,209.085,215.776,17932317
2002-11-22,219.504,220.25,215.776,218.008,10626623
2002-11-25,218.754,223.97,216.528,223.224,12001472
2002-11-26,225.458,225.458,220.986,220.986,8155072
2002-11-27,217.272,225.458,216.528,225.458,10056776
2002-11-28,229.181,235.13,228.425,235.13,14128953
2002-11-29,235.13,238.109,229.923,231.408,9191277
2002-12-02,229.181,233.642,227.692,233.642,10410234
2002-12-03,237.363,238.844,229.181,232.154,8655033
2002-12-04,224.705,229.181,224.705,226.201,8331148
2002-12-05,223.97,225.458,220.25,220.25,7051705
2002-12-06,220.25,228.425,219.504,228.425,7808334
2002-12-09,226.938,227.692,223.224,223.224,6618961
2002-12-10,219.504,223.224,218.754,223.224,6244001
2002-12-11,223.224,227.692,221.735,221.735,8204807
2002-12-12,222.473,223.97,218.754,220.986,5229320
2002-12-13,215.776,218.008,209.822,211.32,17131345
2002-12-16,208.344,212.807,206.857,209.085,8539454
2002-12-17,205.368,208.344,201.641,203.872,11392674
2002-12-18,200.903,205.368,199.415,204.622,10246271
2002-12-19,202.392,203.872,200.159,203.872,10074236
2002-12-20,206.103,207.594,202.392,203.135,10771775
2002-12-24,204.622,207.594,203.135,206.103,13129042
2002-12-25,204.622,206.103,203.135,205.368,6640440
2002-12-26,206.857,211.32,205.368,211.32,6885074
2002-12-27,212.807,213.55,210.576,213.55,6352871
2002-12-30,212.807,215.776,212.057,215.776,3162324
2003-01-06,219.504,220.25,217.272,219.504,4226729
2003-01-07,221.735,223.224,220.25,223.224,12985252
2003-01-08,220.986,221.735,214.296,215.776,11911458
2003-01-09,212.057,215.776,211.32,214.296,8527352
2003-01-10,214.296,218.754,212.807,218.008,8767922
2003-01-14,217.272,219.504,215.776,218.754,5230648
2003-01-15,219.504,226.938,219.504,226.938,12410046
2003-01-16,226.938,230.661,226.201,230.661,14119565
2003-01-17,232.893,237.363,231.408,234.39,16578969
2003-01-20,235.13,236.611,230.661,235.13,10621231
2003-01-21,232.893,237.363,232.154,235.869,5533043
2003-01-22,236.611,238.844,233.642,235.13,8108050
2003-01-23,231.408,234.39,227.692,234.39,8618751
2003-01-24,231.408,232.893,227.692,229.923,9447978
2003-01-27,223.224,227.692,223.224,227.692,6756042
2003-01-28,223.97,224.705,221.735,221.735,6484548
2003-01-29,225.458,226.938,218.754,218.754,9016540
2003-01-30,218.754,219.504,215.776,215.776,6407942
2003-01-31,213.55,215.032,210.576,214.296,9570278
2003-02-03,213.55,221.735,212.807,221.735,8070428
2003-02-04,223.97,228.425,223.224,226.938,11975929
2003-02-05,226.938,229.181,221.735,226.201,8246459
2003-02-06,226.938,227.692,220.25,222.473,7542255
2003-02-07,220.25,220.986,215.776,220.25,10447856
2003-02-10,221.735,225.458,220.986,225.458,5800484
2003-02-12,226.938,229.923,226.201,229.923,8547514
2003-02-13,229.181,230.661,225.458,226.938,5373133
2003-02-14,232.154,235.13,231.408,232.893,14221680
2003-02-17,237.363,245.541,237.363,241.087,22933158
2003-02-18,238.109,241.82,235.869,237.363,11576788
2003-02-19,244.06,244.06,238.109,241.82,8712851
2003-02-20,241.087,241.087,237.363,239.591,6266854
2003-02-21,239.591,240.339,232.893,234.39,5722538
2003-02-24,235.13,238.844,233.642,236.611,5902633
2003-02-25,235.13,240.339,234.39,240.339,10191166
2003-02-26,239.591,243.31,238.109,239.591,8411795
2003-02-27,238.109,238.844,232.893,236.611,9746321
2003-02-28,238.109,241.82,237.363,240.339,10816129
2003-03-03,237.363,244.06,234.39,235.13,16195915
2003-03-04,233.642,234.39,222.473,226.201,28604588
2003-03-05,223.224,226.938,221.735,223.224,12685536
2003-03-06,224.705,229.181,224.705,224.705,13331978
2003-03-07,225.458,227.692,219.504,220.986,15167815
2003-03-10,222.473,223.224,217.272,220.986,9370021
2003-03-11,221.735,223.97,217.272,217.272,12465117
2003-03-12,219.504,224.705,216.528,224.705,8884841
2003-03-13,227.692,227.692,223.224,223.97,11008292
2003-03-14,229.923,230.661,221.735,221.735,19872994
2003-03-17,222.473,223.224,217.272,218.008,6321936
2003-03-18,221.735,222.473,218.754,220.25,11838859
2003-03-19,221.735,223.224,218.754,222.473,8638924
2003-03-20,223.224,228.425,222.473,226.201,14522724
2003-03-24,233.642,235.13,229.923,232.893,13798325
2003-03-25,226.938,229.923,226.938,229.181,8079850
2003-03-26,228.425,232.154,227.692,232.154,6541004
2003-03-27,229.181,230.661,222.473,223.97,13524152
2003-03-28,225.458,226.201,219.504,220.25,11635934
2003-03-31,218.008,218.754,211.32,211.32,13377683
2003-04-01,212.057,215.776,212.057,215.032,9722140
2003-04-02,217.272,218.008,213.55,216.528,9743630
2003-04-03,218.008,218.754,212.807,215.032,10478780
2003-04-04,215.032,215.776,212.057,212.057,13010772
2003-04-07,214.296,220.25,213.55,219.504,10123982
2003-04-08,218.008,219.504,215.776,217.272,6407942
2003-04-09,215.776,216.528,212.057,215.032,6628361
2003-04-10,215.032,218.008,213.55,215.032,8116110
2003-04-11,213.55,213.55,206.857,207.594,13346759
2003-04-14,203.872,206.857,200.903,202.392,10950508
2003-04-15,201.641,206.103,200.903,205.368,12311927
2003-04-16,209.085,209.822,201.641,201.641,13587351
2003-04-17,201.641,202.392,198.671,200.159,11141343
2003-04-18,200.903,202.392,199.415,200.159,11825418
2003-04-21,200.903,203.135,198.671,203.135,11269035
2003-04-22,201.641,202.392,199.415,200.159,8253202
2003-04-23,201.641,205.368,200.903,202.392,21698069
2003-04-24,200.903,202.392,197.917,198.671,12724520
2003-04-25,197.182,197.917,194.207,196.435,10486829
2003-04-28,194.207,194.943,186.018,186.755,16880013
2003-04-30,190.482,197.182,188.259,197.182,14260653
2003-05-01,197.917,200.903,194.207,197.182,12178888
2003-05-02,197.182,197.182,193.462,194.943,8298873
2003-05-06,200.159,203.872,198.671,203.135,12194997
2003-05-07,203.135,203.872,200.903,202.392,12410046
2003-05-08,199.415,202.392,196.435,200.159,14317109
2003-05-09,200.903,200.903,197.917,199.415,14542897
2003-05-12,200.903,201.641,198.671,199.415,9159013
2003-05-13,203.135,206.857,202.392,205.368,18856950
2003-05-14,205.368,205.368,200.159,201.641,29195982
2003-05-15,194.943,196.435,188.259,190.482,53721718
2003-05-16,190.482,191.227,187.508,188.99,30776480
2003-05-19,187.508,188.259,183.037,184.531,27180038
2003-05-20,183.787,186.755,182.308,184.531,30143446
2003-05-21,186.018,187.508,184.531,185.275,15873404
2003-05-22,185.275,187.508,184.531,186.018,15448720
2003-05-23,187.508,189.741,184.531,186.018,17952490
2003-05-26,187.508,188.259,182.308,183.787,27885638
2003-05-27,183.037,184.531,182.308,183.037,9625394
2003-05-28,185.275,186.018,182.308,183.787,13985141
2003-05-29,185.275,186.018,183.037,186.018,28698689
2003-05-30,186.018,191.972,185.275,189.741,33598754
2003-06-02,191.972,192.715,188.259,188.99,18865022
2003-06-03,194.207,195.693,192.715,194.207,41145029
2003-06-04,197.182,197.182,191.972,193.462,19016872
2003-06-05,194.943,199.415,193.462,199.415,33480473
2003-06-06,199.415,201.641,199.415,199.415,28639576
2003-06-09,203.135,203.872,200.159,202.392,25423498
2003-06-10,198.671,200.159,197.182,200.159,16966008
2003-06-11,201.641,203.135,200.903,200.903,20032916
2003-06-12,202.392,203.135,195.693,197.917,23235530
2003-06-13,194.207,197.182,194.207,197.182,26823901
2003-06-16,194.943,197.182,194.207,196.435,7938717
2003-06-17,202.392,203.135,198.671,200.159,35443992
2003-06-18,202.392,203.135,198.671,199.415,26418028
2003-06-19,206.103,212.057,205.368,212.057,93095392
2003-06-20,211.32,226.938,210.576,223.97,135531966
2003-06-23,231.408,232.154,226.201,227.692,50742156
2003-06-24,223.97,226.201,218.754,218.754,35821631
2003-06-25,221.735,226.201,220.986,223.97,41839855
2003-06-26,223.97,225.458,220.25,225.458,23865874
2003-06-27,228.425,229.923,226.201,228.425,25561952
2003-06-30,230.661,234.39,229.181,231.408,32409336
2003-07-01,233.642,235.869,232.154,232.893,24044596
2003-07-02,234.39,244.06,233.642,241.087,43545321
2003-07-03,248.523,249.26,234.39,237.363,32879736
2003-07-04,232.893,236.611,232.154,235.869,14942038
2003-07-07,238.109,244.06,237.363,243.31,17264362
2003-07-08,245.541,247.02,236.611,237.363,21473643
2003-07-09,238.844,241.82,235.13,241.087,13723058
2003-07-10,238.844,245.541,236.611,239.591,17568096
2003-07-11,233.642,235.869,229.181,230.661,20975032
2003-07-14,232.154,232.893,230.661,230.661,9228910
2003-07-15,235.13,236.611,233.642,234.39,14145074
2003-07-16,234.39,235.13,229.181,231.408,14163885
2003-07-17,226.201,226.201,218.008,219.504,21441368
2003-07-18,219.504,224.705,219.504,222.473,12267584
2003-07-22,226.938,226.938,220.25,223.224,11070117
2003-07-23,224.705,229.923,223.224,228.425,14931253
2003-07-24,233.642,240.339,232.893,233.642,40337303
2003-07-25,235.869,238.109,234.39,235.869,16221492
2003-07-28,238.844,241.82,238.109,240.339,14200145
2003-07-29,241.82,241.82,236.611,238.109,9211439
2003-07-30,238.109,243.31,236.611,239.591,23606494
2003-07-31,241.82,243.31,238.109,238.109,17250943
2003-08-01,241.087,241.087,235.869,235.869,12263554
2003-08-04,235.869,239.591,234.39,236.611,7032883
2003-08-05,235.13,236.611,227.692,229.181,12364341
2003-08-06,226.938,229.181,225.458,227.692,13942149
2003-08-07,227.692,228.425,221.735,223.224,8954749
2003-08-08,223.97,225.458,221.735,223.224,10505651
2003-08-11,223.224,229.181,222.473,227.692,5942957
2003-08-12,230.661,238.844,229.181,236.611,23539287
2003-08-13,237.363,238.844,234.39,237.363,10697837
2003-08-14,239.591,245.541,238.844,245.541,29877356
2003-08-15,249.26,257.448,249.26,252.983,63578215
2003-08-18,254.476,254.476,249.26,251.495,16966008
2003-08-19,256.702,259.68,255.223,258.934,19461729
2003-08-20,264.145,272.33,262.654,272.33,51682944
2003-08-21,275.313,290.923,274.561,281.259,66202967
2003-08-22,287.212,288.692,279.036,284.243,35302869
2003-08-25,284.975,290.923,282.011,284.975,24239506
2003-08-26,282.747,289.445,279.036,288.692,25014946
2003-08-27,288.692,288.692,282.747,282.747,15600559
2003-08-28,279.036,279.77,270.843,273.817,16453979
2003-08-29,278.283,282.747,276.795,280.513,18611011
2003-09-01,284.243,285.723,280.513,280.513,18094952
2003-09-02,276.057,278.283,270.843,272.33,30478104
2003-09-03,274.561,277.538,267.856,271.594,20957549
2003-09-04,270.843,271.594,264.889,264.889,11541845
2003-09-05,265.641,272.33,265.641,267.129,21277416
2003-09-08,264.889,268.608,264.145,267.856,13393792
2003-09-09,271.594,276.795,270.843,275.313,22034056
2003-09-10,273.817,277.538,271.594,274.561,19324659
2003-09-11,272.33,273.079,265.641,266.378,16042714
2003-09-12,267.129,270.843,264.889,265.641,22529976
2003-09-16,267.856,273.079,267.129,272.33,12936867
2003-09-17,275.313,276.795,266.378,270.098,21464243
2003-09-18,266.378,267.856,264.145,267.856,19059898
2003-09-19,267.856,267.856,262.654,262.654,23961303
2003-09-22,252.983,256.702,247.02,250.756,27677298
2003-09-24,251.495,254.476,247.772,252.983,19287015
2003-09-25,245.541,246.294,239.591,243.31,19416035
2003-09-26,238.109,245.541,236.611,244.06,23778529
2003-09-29,246.294,246.294,241.087,242.573,7817756
2003-09-30,245.541,246.294,241.087,241.087,8923814
2003-10-01,239.591,240.339,235.13,235.869,26275578
2003-10-02,244.06,245.541,237.363,244.806,25845502
2003-10-03,247.02,258.2,245.541,257.448,41649009
2003-10-06,258.934,260.425,252.983,254.476,19758754
2003-10-07,254.476,254.476,249.26,252.983,10556726
2003-10-08,247.772,248.523,239.591,240.339,27670600
2003-10-09,241.82,242.573,237.363,239.591,18021002
2003-10-10,239.591,243.31,238.844,240.339,21108083
2003-10-14,245.541,248.523,244.806,247.772,24356414
2003-10-15,248.523,254.476,244.806,252.983,32230603
2003-10-16,249.26,252.244,244.806,247.02,31621795
2003-10-17,247.772,248.523,244.06,244.806,16147554
2003-10-20,244.806,251.495,242.573,249.26,22942580
2003-10-21,252.983,254.476,246.294,247.772,27931309
2003-10-22,248.523,248.523,242.573,242.573,12415404
2003-10-23,238.844,239.591,230.661,232.154,24820070
2003-10-24,233.642,235.869,230.661,232.893,18011613
2003-10-27,234.39,241.087,234.39,235.869,18202459
2003-10-28,238.109,239.591,236.611,237.363,9399605
2003-10-29,240.339,243.31,236.611,238.844,16561487
2003-10-30,229.923,231.408,225.458,231.408,26379055
2003-10-31,229.181,229.923,221.735,224.705,32360975
2003-11-04,231.408,236.611,229.181,232.893,24248906
2003-11-05,229.181,229.923,224.705,226.938,23742212
2003-11-06,228.425,229.181,220.986,221.735,30388045
2003-11-07,223.97,228.425,223.224,228.425,14683986
2003-11-10,225.458,226.938,223.224,224.705,13731107
2003-11-11,223.224,223.224,218.008,220.986,15179917
2003-11-12,219.504,220.25,212.057,214.296,20097409
2003-11-13,218.008,219.504,214.296,217.272,10892713
2003-11-14,215.032,216.528,212.807,215.776,12209778
2003-11-17,209.822,211.32,207.594,208.344,13129042
2003-11-18,207.594,210.576,205.368,209.085,16552098
2003-11-19,206.857,207.594,202.392,203.872,20937387
2003-11-20,206.103,209.822,203.872,207.594,24390005
2003-11-21,206.857,209.085,204.622,208.344,19117682
2003-11-25,214.296,215.032,208.344,208.344,11248862
2003-11-26,208.344,210.576,206.857,209.822,13364230
2003-11-27,209.822,214.296,209.085,212.807,11536476
2003-11-28,215.032,218.008,213.55,217.272,15798137
2003-12-01,206.103,216.528,205.368,216.528,19012853
2003-12-02,221.735,225.458,219.504,223.97,27194842
2003-12-03,226.938,227.692,223.224,223.97,14036215
2003-12-04,223.224,223.97,220.25,222.473,8981631
2003-12-05,222.473,223.97,220.986,221.735,10890022
2003-12-08,221.735,221.735,216.528,218.008,9168424
2003-12-09,219.504,221.735,218.008,220.986,17797926
2003-12-10,218.754,218.754,211.32,213.55,20023504
2003-12-11,215.032,216.528,212.807,215.776,14161206
2003-12-12,222.473,222.473,217.272,218.754,14880213
2003-12-15,222.473,226.938,221.735,226.201,26055148
2003-12-16,218.754,223.224,218.754,220.25,23114604
2003-12-17,220.25,221.735,212.057,213.55,17400103
2003-12-18,213.55,216.528,212.057,215.776,13141143
2003-12-19,215.776,215.776,210.576,212.807,23191210
2003-12-22,211.32,212.807,209.085,209.822,20788216
2003-12-24,209.822,216.528,209.822,215.032,24059400
2003-12-25,215.032,217.272,213.55,215.776,15173185
2003-12-26,218.008,220.25,216.528,219.504,12970459
2003-12-29,222.473,222.473,220.25,220.986,8331148
2003-12-30,222.473,222.473,220.986,221.735,4052004
2004-01-05,225.458,229.181,223.97,227.692,13577917
2004-01-06,229.181,230.661,224.705,225.458,13653161
2004-01-07,224.705,227.692,223.224,226.938,12900574
2004-01-08,229.181,232.154,227.692,229.923,23579600
2004-01-09,231.408,235.13,229.181,234.39,13297058
2004-01-13,234.39,234.39,229.923,229.923,9109290
2004-01-14,230.661,235.13,228.425,234.39,13189516
2004-01-15,234.39,234.39,231.408,231.408,9347169
2004-01-16,231.408,235.13,229.923,233.642,11864391
2004-01-19,235.13,239.591,234.39,238.109,16914956
2004-01-20,238.844,247.02,238.109,245.541,44081542
2004-01-21,242.573,247.772,241.82,243.31,21110773
2004-01-22,244.06,246.294,242.573,245.541,14631583
2004-01-23,247.02,247.02,236.611,239.591,26963661
2004-01-26,238.844,244.806,238.109,239.591,24336240
2004-01-27,241.087,241.087,234.39,235.869,18425557
2004-01-28,232.154,233.642,229.181,231.408,16861214
2004-01-29,227.692,229.181,226.201,227.692,18983292
2004-01-30,230.661,231.408,228.425,231.408,15041497
2004-02-02,235.13,238.844,234.39,235.13,16347788
2004-02-03,235.13,237.363,229.923,231.408,17010351
2004-02-04,232.893,233.642,225.458,226.938,17386684
2004-02-05,225.458,227.692,223.97,226.938,12994663
2004-02-06,226.938,229.181,224.705,229.181,13463700
2004-02-09,230.661,231.408,226.201,227.692,8929217
2004-02-10,227.692,228.425,224.705,226.201,12114383
2004-02-12,227.692,229.181,225.458,226.201,12860261
2004-02-13,228.425,229.923,226.938,228.425,13938130
2004-02-16,228.425,229.181,221.735,226.201,20633675
2004-02-17,226.201,229.923,225.458,228.425,16268525
2004-02-18,229.923,232.154,229.181,229.181,17877212
2004-02-19,231.408,235.13,229.181,234.39,20500613
2004-02-20,233.642,236.611,232.154,235.869,19653926
2004-02-23,236.611,242.573,235.869,242.573,22888793
2004-02-24,239.591,240.339,238.109,240.339,21483031
2004-02-25,239.591,240.339,232.893,235.869,17671574
2004-02-26,236.611,237.363,232.893,234.39,11517642
2004-02-27,235.13,239.591,233.642,238.109,16939148
2004-03-01,238.844,242.573,238.109,241.087,15812907
2004-03-02,244.806,246.294,241.82,245.541,23433119
2004-03-03,245.541,247.772,243.31,246.294,13025575
2004-03-04,247.772,255.959,247.772,253.725,39770180
2004-03-05,256.702,256.702,249.26,252.244,16390803
2004-03-08,256.702,256.702,253.725,255.223,21887564
2004-03-09,253.725,256.702,252.244,256.702,11367131
2004-03-10,255.223,259.68,252.983,258.2,24486774
2004-03-11,254.476,258.2,253.725,256.702,15233671
2004-03-12,250.006,255.223,250.006,254.476,21335222
2004-03-15,254.476,255.959,252.983,254.476,9736909
2004-03-16,250.756,251.495,244.806,245.541,21392995
2004-03-17,244.806,245.541,243.31,244.806,20890354
2004-03-18,246.294,247.772,241.82,241.82,21696729
2004-03-19,238.844,240.339,238.109,239.591,16503714
2004-03-22,238.844,248.523,238.109,245.541,28681229
2004-03-23,243.31,244.806,239.591,244.806,22933158
2004-03-24,244.06,247.02,241.82,246.294,18533054
2004-03-25,253.725,259.68,250.006,259.68,52736598
2004-03-26,260.425,261.913,255.223,256.702,24786478
2004-03-29,256.702,258.2,253.725,255.223,10426355
2004-03-30,255.223,255.959,249.26,250.006,11501533
2004-03-31,252.244,255.959,250.006,251.495,15816948
2004-04-01,250.756,252.244,247.02,248.523,21813660
2004-04-02,247.772,250.756,246.294,249.26,16045405
2004-04-05,253.725,255.959,252.244,255.223,18253534
2004-04-06,255.959,258.2,252.983,258.2,17656815
2004-04-07,255.223,256.702,254.476,255.959,9220839
2004-04-08,252.983,254.476,250.756,251.495,21382233
2004-04-09,249.26,250.756,247.772,248.523,14288853
2004-04-12,250.006,252.983,249.26,251.495,6961646
2004-04-13,253.725,254.476,251.495,251.495,8452108
2004-04-14,252.244,255.223,250.006,254.476,18295175
2004-04-15,258.2,266.378,253.725,255.223,46722427
2004-04-16,255.959,256.702,250.756,252.244,15982273
2004-04-19,250.006,251.495,243.31,244.06,18004893
2004-04-20,247.02,250.006,245.541,250.006,23722062
2004-04-21,251.495,257.448,250.756,255.959,34069120
2004-04-22,256.702,260.425,255.223,256.702,26991883
2004-04-23,249.26,250.006,240.339,242.573,82654256
2004-04-26,232.893,235.869,229.923,232.154,91701732
2004-04-27,229.923,233.642,227.692,231.408,89781239
2004-04-28,231.408,235.13,229.181,231.408,65919395
2004-04-30,228.425,229.923,226.201,226.201,35788050
2004-05-06,226.938,228.425,220.986,220.986,37505595
2004-05-07,219.504,222.473,217.272,220.25,43905477
2004-05-10,216.528,218.008,206.103,208.344,41326452
2004-05-11,208.344,212.057,206.857,206.857,36415681
2004-05-12,211.32,218.754,209.822,217.272,39543029
2004-05-13,217.272,220.25,212.807,213.55,21935948
2004-05-14,213.55,214.296,208.344,212.057,28009255
2004-05-17,209.822,212.057,205.368,205.368,20786877
2004-05-18,206.857,210.576,206.857,207.594,18547857
2004-05-19,209.822,213.55,209.085,213.55,27724365
2004-05-20,214.296,216.528,210.576,213.55,20303058
2004-05-21,217.272,222.473,216.528,222.473,22610601
2004-05-24,221.735,222.473,219.504,220.25,9265204
2004-05-25,219.504,220.25,216.528,217.272,9624021
2004-05-26,220.25,222.473,219.504,219.504,11539155
2004-05-27,218.754,220.986,218.008,218.754,7673955
2004-05-28,218.008,220.25,215.032,215.032,8864701
2004-05-31,215.776,218.754,214.296,218.754,9938506
2004-06-01,219.504,220.986,218.008,220.25,7531471
2004-06-02,218.754,219.504,216.528,218.754,11158814
2004-06-03,215.776,218.008,212.807,213.55,11786445
2004-06-04,213.55,213.55,210.576,211.32,6504744
2004-06-07,212.057,214.296,211.32,214.296,13354842
2004-06-08,216.528,218.754,215.776,218.008,16087068
2004-06-09,215.776,220.986,214.296,220.25,16351830
2004-06-10,218.754,226.201,218.008,225.458,22050188
2004-06-11,226.201,228.425,223.97,225.458,23548676
2004-06-14,225.458,227.692,223.97,226.201,10906165
2004-06-15,226.201,226.938,223.97,225.458,12432865
2004-06-16,225.458,226.938,223.97,226.201,10955867
2004-06-17,225.458,226.201,221.735,225.458,10786533
2004-06-18,221.735,223.97,218.754,221.735,21069121
2004-06-21,222.473,225.458,221.735,224.705,15349239
2004-06-22,221.735,225.458,220.986,225.458,16253722
2004-06-23,224.705,226.938,223.224,224.705,11708510
2004-06-24,221.735,222.473,217.272,218.754,23539287
2004-06-25,216.528,218.008,215.776,217.272,17514342
2004-06-28,218.008,219.504,216.528,219.504,15009222
2004-06-29,220.986,221.735,219.504,220.986,13362902
2004-06-30,221.735,221.735,219.504,220.25,7604069
2004-07-01,219.504,221.735,219.504,220.25,10258384
2004-07-02,219.504,220.25,217.272,217.272,8948006
2004-07-05,216.528,217.272,213.55,215.776,13724420
2004-07-06,215.776,216.528,214.296,214.296,7346017
2004-07-07,212.807,214.296,212.057,212.807,12250090
2004-07-08,212.807,212.807,211.32,212.057,10282564
2004-07-09,211.32,214.296,210.576,214.296,13111593
2004-07-12,212.807,213.55,211.32,212.057,11939658
2004-07-13,212.807,213.55,210.576,211.32,11854980
2004-07-14,214.296,220.986,214.296,215.032,30393426
2004-07-15,218.008,220.986,215.776,220.986,23274515
2004-07-16,218.008,219.504,215.032,217.272,13909885
2004-07-20,214.296,215.032,211.32,212.057,16554777
2004-07-21,214.296,215.776,212.807,215.032,10820159
2004-07-22,212.807,214.296,212.057,212.807,5955048
2004-07-23,213.55,215.776,212.807,213.55,8720900
2004-07-26,212.807,215.776,212.807,214.296,11001571
2004-07-27,214.296,215.032,212.807,212.807,8898304
2004-07-28,215.032,215.776,213.55,214.296,3800684
2004-07-29,215.032,215.776,212.807,214.296,6977778
2004-07-30,215.032,218.008,214.296,216.528,10340360
2004-08-02,215.776,218.008,214.296,215.776,6258782
2004-08-03,216.528,218.008,214.296,215.776,7024811
2004-08-04,215.032,215.776,212.057,213.55,6416036
2004-08-05,212.807,216.528,212.057,215.776,11224670
2004-08-06,213.55,215.776,212.807,215.776,9734230
2004-08-09,212.807,215.032,212.807,214.296,8325767
2004-08-10,212.057,212.807,211.32,212.057,7833877
2004-08-11,212.057,212.807,209.085,209.822,12686898
2004-08-12,208.344,209.822,207.594,209.085,15060308
2004-08-13,207.594,209.085,206.857,206.857,8401022
2004-08-16,206.857,206.857,203.135,205.368,8976239
2004-08-17,207.594,208.344,205.368,205.368,4952457
2004-08-18,205.368,206.857,203.872,206.857,6532932
2004-08-19,206.857,208.344,205.368,207.594,9083780
2004-08-20,206.103,209.822,206.103,209.085,12708400
2004-08-23,209.085,209.085,207.594,207.594,9864579
2004-08-24,209.085,214.296,209.085,213.55,30671618
2004-08-25,212.057,214.296,211.32,213.55,14421915
2004-08-26,217.272,218.754,215.776,218.008,21259944
2004-08-27,218.008,219.504,217.272,219.504,8610679
2004-08-30,219.504,222.473,217.272,221.735,17906785
2004-08-31,219.504,221.735,218.754,220.986,7298973
2004-09-01,221.735,223.97,220.986,221.735,20113529
2004-09-02,223.97,227.692,222.473,227.692,20266765
2004-09-03,229.923,232.893,229.923,232.154,37474694
2004-09-06,232.154,235.13,232.154,235.13,20641724
2004-09-07,235.869,236.611,233.642,236.611,22900894
2004-09-08,236.611,236.611,232.893,233.642,11908722
2004-09-09,233.642,236.611,233.642,235.13,10888694
2004-09-10,231.408,233.642,229.923,230.661,24888593
2004-09-13,231.408,234.39,231.408,233.642,7741139
2004-09-14,235.13,236.611,233.642,234.39,13631682
2004-09-15,233.642,235.13,232.893,232.893,7829847
2004-09-16,231.408,232.154,229.923,230.661,9582380
2004-09-17,231.408,232.154,226.938,228.425,11434338
2004-09-21,227.692,229.923,226.938,228.425,10376653
2004-09-22,227.692,228.425,223.97,225.458,8411795
2004-09-24,226.201,229.181,224.705,228.425,15571009
2004-09-27,225.458,226.938,223.224,224.705,7567776
2004-09-28,226.201,226.201,223.224,223.97,7340670
2004-09-29,226.201,228.425,224.705,226.938,8617422
2004-09-30,228.425,233.642,226.201,231.408,15554877
2004-10-01,234.39,235.869,232.154,235.13,11942359
2004-10-04,235.869,239.591,235.13,239.591,20337990
2004-10-05,235.869,237.363,234.39,235.13,9511132
2004-10-06,232.893,238.109,232.893,238.109,11299936
2004-10-07,238.844,239.591,237.363,237.363,11949069
2004-10-08,235.869,238.109,235.869,238.109,5976560
2004-10-12,236.611,238.844,236.611,238.109,7686045
2004-10-13,238.844,238.844,234.39,234.39,5746730
2004-10-14,232.893,233.642,228.425,229.181,14635590
2004-10-15,226.938,229.181,226.201,226.938,10872540
2004-10-18,229.181,229.181,225.458,225.458,6221138
2004-10-19,227.692,229.923,226.201,226.201,5324726
2004-10-20,226.201,226.201,223.224,223.97,9989603
2004-10-21,223.97,225.458,220.986,221.735,9056864
2004-10-22,222.473,224.705,221.735,223.224,8226308
2004-10-25,221.735,221.735,219.504,220.25,6510114
2004-10-26,219.504,220.25,218.008,219.504,5901294
2004-10-27,220.25,220.986,218.754,218.754,4878530
2004-10-28,220.986,223.97,219.504,223.224,11270363
2004-10-29,223.97,223.97,218.754,221.735,13602121
2004-11-01,220.25,220.25,218.008,219.504,4960517
2004-11-02,220.25,223.224,219.504,223.224,8577087
2004-11-04,223.97,223.97,221.735,221.735,8206157
2004-11-05,223.224,223.97,221.735,222.473,6300446
2004-11-08,221.735,222.473,220.25,220.986,4995460
2004-11-09,220.25,221.735,219.504,220.25,3542654
2004-11-10,219.504,220.986,218.754,220.986,3225500
2004-11-11,221.735,221.735,217.272,217.272,6545057
2004-11-12,218.008,221.735,217.272,220.986,11630542
2004-11-15,221.735,224.705,220.986,223.97,6711665
2004-11-16,224.705,226.938,223.97,224.705,7573157
2004-11-17,223.224,223.224,220.25,220.25,10028554
2004-11-18,219.504,220.986,217.272,218.008,10583597
2004-11-19,220.25,223.224,219.504,222.473,12291765
2004-11-22,220.986,222.473,217.272,218.754,9318958
2004-11-24,220.25,220.986,218.008,218.754,7602730
2004-11-25,218.754,220.25,216.528,220.25,5492742
2004-11-26,219.504,220.25,217.272,217.272,5510191
2004-11-29,216.528,219.504,216.528,218.754,10295983
2004-11-30,219.504,220.25,218.008,219.504,7102768
2004-12-01,217.272,218.008,215.776,215.776,8044896
2004-12-02,218.008,218.754,217.272,218.008,9390194
2004-12-03,218.008,218.754,216.528,218.754,8780023
2004-12-06,218.008,218.008,215.776,216.528,5408064
2004-12-07,217.272,218.754,216.528,217.272,10136073
2004-12-08,215.776,217.272,215.776,217.272,5776292
2004-12-09,217.272,217.272,214.296,216.528,7859431
2004-12-10,215.032,215.776,213.55,213.55,14245861
2004-12-13,213.55,215.776,213.55,214.296,4711887
2004-12-14,214.296,215.776,214.296,215.776,6815177
2004-12-15,215.032,216.528,214.296,215.776,11853651
2004-12-16,214.296,215.032,212.807,213.55,9310898
2004-12-17,213.55,215.776,213.55,215.032,6180848
2004-12-20,214.296,215.032,213.55,213.55,9792025
2004-12-21,214.296,216.528,213.55,215.032,12416744
2004-12-22,215.776,216.528,213.55,214.296,14263355
2004-12-24,215.032,218.008,214.296,216.528,12918056
2004-12-27,216.528,218.754,216.528,217.272,10040666
2004-12-28,216.528,217.272,215.032,215.032,7940045
2004-12-29,215.776,216.528,215.032,215.032,9892812
2004-12-30,215.776,216.528,215.032,216.528,3581627
2005-01-04,216.528,220.986,216.528,220.25,13901814
2005-01-05,220.25,223.224,220.25,220.986,19042426
2005-01-06,220.25,225.458,220.25,223.97,23783865
2005-01-07,225.458,225.458,223.224,224.705,15874721
2005-01-11,224.705,225.458,221.735,223.97,15026704
2005-01-12,223.224,224.705,221.735,222.473,8845879
2005-01-13,223.224,223.97,220.986,222.473,12709750
2005-01-14,222.473,226.201,220.986,225.458,11805234
2005-01-17,226.201,227.692,224.705,226.938,12361662
2005-01-18,226.938,227.692,223.97,225.458,6742589
2005-01-19,225.458,226.201,221.735,222.473,14401775
2005-01-20,220.25,220.986,218.754,219.504,13151894
2005-01-21,220.986,221.735,219.504,220.25,9714068
2005-01-24,219.504,222.473,219.504,220.986,11008292
2005-01-25,219.504,220.986,217.272,218.754,18565329
2005-01-26,217.272,218.008,213.55,215.032,29472834
2005-01-27,212.807,212.807,209.085,209.822,36293347
2005-01-28,206.857,209.822,204.622,209.085,57972617
2005-01-31,209.085,209.822,206.857,209.085,23450602
2005-02-01,209.085,209.822,207.594,209.085,13696187
2005-02-02,209.085,211.32,207.594,209.085,26396516
2005-02-03,209.085,210.576,207.594,209.822,27481105
2005-02-04,209.822,210.576,207.594,209.085,19260132
2005-02-07,209.085,210.576,208.344,210.576,12184257
2005-02-08,210.576,212.807,209.822,212.057,22085131
2005-02-09,213.55,213.55,211.32,211.32,22344489
2005-02-10,211.32,212.057,209.085,210.576,22231611
2005-02-14,210.576,210.576,208.344,209.085,20695501
2005-02-15,209.085,209.822,208.344,209.085,12590119
2005-02-16,208.344,209.822,207.594,207.594,18334159
2005-02-17,206.857,207.594,206.103,206.103,18553204
2005-02-18,206.103,206.857,205.368,206.103,20754624
2005-02-21,206.857,208.344,206.103,208.344,19629734
2005-02-22,207.594,208.344,205.368,206.857,20273519
2005-02-23,206.103,207.594,204.622,206.857,28626135
2005-02-24,206.103,206.857,204.622,206.103,14522724
2005-02-25,206.103,207.594,206.103,207.594,11988019
2005-02-28,210.576,212.057,209.085,209.822,23801359
2005-03-01,210.576,210.576,209.085,210.576,12739301
2005-03-02,211.32,212.057,210.576,210.576,13478481
2005-03-03,211.32,212.807,210.576,212.057,18703738
2005-03-04,212.807,213.55,211.32,212.807,13791616
2005-03-07,214.296,215.776,213.55,215.032,20614842
2005-03-08,215.776,216.528,214.296,215.032,21210232
2005-03-09,215.776,221.735,215.776,220.986,37434370
2005-03-10,220.25,221.735,218.754,219.504,21894273
2005-03-11,220.25,220.25,218.008,218.008,24165579
2005-03-14,218.754,219.504,217.272,217.272,10683067
2005-03-15,218.008,220.25,217.272,218.754,16031963
2005-03-16,218.008,219.504,217.272,219.504,11502850
2005-03-17,218.754,220.986,218.008,220.25,12829337
2005-03-18,219.504,220.25,218.008,219.504,12854869
2005-03-22,219.504,220.25,218.754,219.504,11532423
2005-03-23,218.754,219.504,215.776,217.272,13719051
2005-03-24,216.528,217.272,215.776,215.776,9126772
2005-03-25,215.776,217.272,215.032,216.528,8663105
2005-03-28,212.807,217.272,212.807,216.528,7555685
2005-03-29,216.528,216.528,212.057,212.807,8242462
2005-03-30,211.32,212.807,208.344,209.822,14877533
2005-03-31,210.576,212.057,210.576,212.057,9481570
2005-04-01,210.576,212.807,209.822,212.057,6071955
2005-04-04,212.057,212.057,210.576,210.576,3873260
2005-04-05,211.32,213.55,211.32,212.807,9777244
2005-04-06,212.807,214.296,211.32,212.057,11047265
2005-04-07,213.55,218.008,212.807,217.272,31596274
2005-04-08,217.272,218.754,214.296,215.776,13213708
2005-04-11,213.55,214.296,212.057,213.55,9814867
2005-04-12,212.807,213.55,210.576,211.32,11040533
2005-04-13,212.057,212.807,210.576,212.057,12936867
2005-04-14,211.32,211.32,209.085,209.822,15323718
2005-04-15,209.085,209.822,206.857,207.594,11024390
2005-04-18,206.857,206.857,204.622,205.368,29470144
2005-04-19,206.857,207.594,204.622,205.368,28849233
2005-04-20,206.857,207.594,204.622,206.103,21609384
2005-04-21,204.622,205.368,201.641,205.368,19351542
2005-04-22,206.103,206.857,203.872,203.872,8914436
2005-04-25,203.872,204.622,202.392,203.135,10086383
2005-04-26,203.872,203.872,202.392,202.392,5948327
2005-04-27,202.392,203.872,202.392,203.135,10322888
2005-04-28,203.872,209.085,203.135,207.594,30643430
2005-05-02,208.344,208.344,203.872,206.103,15053587
2005-05-06,206.857,209.085,206.857,208.344,10218037
2005-05-09,208.344,208.344,205.368,206.857,12509482
2005-05-10,206.103,206.857,205.368,206.103,6319245
2005-05-11,205.368,206.857,204.622,206.857,8136261
2005-05-12,206.857,208.344,205.368,205.368,11063385
2005-05-13,206.103,207.594,205.368,206.857,12377771
2005-05-16,206.103,208.344,205.368,205.368,7358130
2005-05-17,206.857,206.857,202.392,203.135,13459659
2005-05-18,203.135,203.872,201.641,202.392,14045604
2005-05-19,203.872,206.857,203.135,206.103,8589200
2005-05-20,206.857,207.594,205.368,206.103,7401133
2005-05-23,206.857,206.857,204.622,206.857,6941495
2005-05-24,206.103,206.857,204.622,204.622,6066585
2005-05-25,203.135,203.872,200.159,200.903,14580497
2005-05-26,200.903,202.392,200.159,200.159,9824266
2005-05-27,200.159,203.872,200.159,203.872,9900884
2005-05-30,203.872,206.103,203.872,203.872,7351398
2005-05-31,205.368,208.344,204.622,208.344,15381502
2005-06-01,208.344,209.085,206.103,207.594,10642743
2005-06-02,208.344,210.576,207.594,208.344,10524474
2005-06-03,208.344,209.085,205.368,206.857,12846797
2005-06-06,206.857,207.594,205.368,207.594,6903862
2005-06-07,207.594,208.344,206.857,207.594,3527873
2005-06-08,206.857,208.344,206.103,206.857,7011381
2005-06-09,207.594,208.344,205.368,206.857,11771642
2005-06-10,206.857,209.085,206.857,208.344,15521285
2005-06-13,208.344,209.822,207.594,207.594,9922386
2005-06-14,207.594,208.344,206.103,206.857,5374461
2005-06-15,206.857,208.344,206.857,207.594,3976760
2005-06-16,206.857,208.344,206.857,206.857,6738570
2005-06-17,207.594,209.822,206.857,209.822,14025464
2005-06-20,208.344,209.085,207.594,209.085,8371472
2005-06-21,209.085,209.085,207.594,208.344,4706506
2005-06-22,208.344,210.576,206.857,209.822,10345718
2005-06-23,209.085,209.822,207.594,207.594,5976560
2005-06-24,207.594,211.32,207.594,211.32,12625050
2005-06-27,211.32,214.296,210.576,212.807,22597171
2005-06-28,212.807,215.776,212.807,215.032,19735913
2005-06-29,215.776,216.528,215.032,216.528,15600559
2005-06-30,216.528,216.528,214.296,215.776,10258384
2005-07-01,214.296,215.776,213.55,215.032,8042217
2005-07-04,215.776,216.528,215.032,216.528,5852910
2005-07-05,216.528,218.008,215.776,217.272,8595876
2005-07-06,216.528,218.008,216.528,218.008,12685536
2005-07-07,217.272,218.754,216.528,217.272,9499042
2005-07-08,216.528,217.272,213.55,213.55,10559428
2005-07-11,216.528,217.272,214.296,215.032,12565927
2005-07-12,215.032,216.528,214.296,215.032,10945138
2005-07-13,215.776,216.528,214.296,215.032,11689666
2005-07-14,214.296,215.032,214.296,214.296,9277261
2005-07-15,214.296,215.032,214.296,215.032,4918854
2005-07-19,214.296,215.032,213.55,213.55,6225157
2005-07-20,214.296,215.032,212.807,213.55,8821687
2005-07-21,215.776,217.272,214.296,215.776,15490372
2005-07-22,214.296,215.032,212.057,213.55,10785194
2005-07-25,213.55,215.032,213.55,214.296,6420033
2005-07-26,213.55,214.296,210.576,211.32,9734230
2005-07-27,210.576,212.807,210.576,210.576,9379421
2005-07-28,210.576,210.576,208.344,208.344,19733211
2005-07-29,209.085,210.576,208.344,209.822,11130581
2005-08-01,210.576,211.32,209.822,209.822,12276995
2005-08-02,210.576,211.32,208.344,208.344,12608930
2005-08-03,209.822,212.807,209.085,212.057,14896322
2005-08-04,211.32,212.807,209.822,210.576,15689256
2005-08-05,209.822,210.576,206.857,208.344,19437548
2005-08-08,207.594,209.822,206.857,209.085,15612672
2005-08-09,209.822,211.32,209.085,210.576,19433529
2005-08-10,212.057,215.776,211.32,215.032,28580441
2005-08-11,216.528,220.986,216.528,218.754,48821664
2005-08-12,219.504,221.735,218.754,220.986,35531360
2005-08-15,221.735,225.458,220.986,224.705,31636576
2005-08-16,226.201,230.661,225.458,229.181,51028431
2005-08-17,228.425,229.181,226.201,226.938,36793298
2005-08-18,228.425,230.661,227.692,228.425,18819317
2005-08-19,228.425,230.661,226.938,229.181,17023815
2005-08-22,230.661,234.39,230.661,233.642,32938882
2005-08-23,234.39,235.13,231.408,232.893,19832681
2005-08-24,231.408,233.642,230.661,232.154,18377196
2005-08-25,231.408,233.642,230.661,233.642,10884675
2005-08-26,234.39,237.363,234.39,234.39,33581283
2005-08-29,234.39,234.39,229.181,229.181,17869163
2005-08-30,232.154,232.893,231.408,232.893,15529368
2005-08-31,232.154,235.13,231.408,231.408,11115800
2005-09-01,233.642,234.39,232.893,234.39,14517354
2005-09-02,235.13,240.339,235.13,240.339,35281368
2005-09-05,240.339,241.087,238.109,241.087,18699719
2005-09-06,241.087,243.31,238.109,239.591,25989303
2005-09-07,241.087,243.31,240.339,241.82,24979992
2005-09-08,241.087,241.82,236.611,238.109,15697327
2005-09-09,235.869,238.109,235.13,237.363,29433861
2005-09-12,243.31,243.31,238.844,239.591,15013263
2005-09-13,240.339,244.06,239.591,244.06,17854359
2005-09-14,244.06,257.448,243.31,255.959,95244386
2005-09-15,255.959,261.175,254.476,260.425,71055955
2005-09-16,261.175,264.889,261.175,263.409,39052513
2005-09-20,266.378,278.283,264.889,276.795,49667012
2005-09-21,280.513,295.397,278.283,283.49,198814518
2005-09-22,276.057,279.77,271.594,278.283,57451165
2005-09-26,279.036,284.243,278.283,284.243,42815563
2005-09-27,287.212,290.194,282.011,282.747,37489475
2005-09-28,282.011,308.047,280.513,308.047,101637537
2005-09-29,322.928,328.871,313.263,319.209,95355935
2005-09-30,315.489,315.489,297.63,299.117,50966617
2005-10-03,299.117,302.838,285.723,301.351,50918232
2005-10-04,298.375,299.863,291.674,293.165,27146446
2005-10-05,290.194,292.428,282.747,283.49,37445121
2005-10-06,277.538,282.747,273.817,275.313,26111603
2005-10-07,275.313,291.674,275.313,287.212,42675792
2005-10-11,284.975,301.351,282.747,299.117,57949765
2005-10-12,297.63,309.533,296.882,298.375,99257429
2005-10-13,298.375,299.117,291.674,296.882,23215402
2005-10-14,297.63,297.63,291.674,291.674,14162523
2005-10-17,294.654,296.148,284.243,284.975,19996656
2005-10-18,286.473,298.375,284.243,297.63,35762507
2005-10-19,295.397,295.397,285.723,287.957,44397390
2005-10-20,290.923,298.375,290.923,297.63,51260929
2005-10-21,293.908,296.882,287.957,296.148,37668230
2005-10-24,294.654,295.397,290.194,290.923,16339728
2005-10-25,296.148,299.863,294.654,296.148,37330870
2005-10-26,299.117,308.047,299.117,308.047,56597746
2005-10-27,311.03,313.263,308.789,311.76,43066884
2005-10-28,311.03,321.44,309.533,319.209,67532145
2005-10-31,322.928,330.369,320.697,325.906,61186005
2005-11-01,327.392,336.325,326.64,335.579,36868575
2005-11-02,332.596,339.3,331.857,338.555,45643218
2005-11-04,343.021,344.509,339.3,344.509,41924510
2005-11-07,344.509,345.253,340.043,342.278,25994684
2005-11-08,339.3,341.531,336.325,339.3,30052047
2005-11-09,340.788,349.709,340.043,345.253,72843442
2005-11-10,341.531,343.756,327.392,332.596,42886777
2005-11-11,330.369,339.3,330.369,333.346,31350312
2005-11-14,331.857,333.346,322.182,323.674,29384137
2005-11-15,321.44,327.392,320.697,323.674,32332730
2005-11-16,320.697,337.813,317.72,334.098,38356313
2005-11-17,345.253,353.429,339.3,345.996,78887164
2005-11-18,349.709,349.709,338.555,342.278,42628748
2005-11-21,346.74,348.229,341.531,343.756,23098472
2005-11-22,342.278,347.475,340.788,345.996,37173638
2005-11-24,347.475,349.709,342.278,342.278,18870425
2005-11-25,339.3,348.98,334.828,348.98,28154418
2005-11-28,349.709,349.709,342.278,345.996,16986193
2005-11-29,345.253,359.39,344.509,358.648,39268868
2005-11-30,361.622,384.68,360.876,375.753,126653834
2005-12-01,392.129,398.827,383.945,395.851,161010580
2005-12-02,401.801,401.801,389.148,392.876,62869981
2005-12-05,396.587,400.315,390.643,395.101,45687572
2005-12-06,395.851,396.587,387.66,389.899,33018156
2005-12-07,391.38,394.365,389.148,390.643,49317595
2005-12-08,392.876,395.851,377.993,383.945,37578171
2005-12-09,379.482,392.876,379.482,392.129,48423863
2005-12-12,398.827,419.655,397.33,418.918,92810468
2005-12-13,413.704,421.149,405.517,421.149,89249026
2005-12-14,428.585,434.537,410.727,416.679,82759084
2005-12-15,404.781,414.448,395.851,402.539,49576953
2005-12-16,398.827,410.727,397.33,402.539,36615938
2005-12-19,407.753,409.981,398.084,400.315,45944285
2005-12-20,398.827,398.827,389.148,395.101,41991717
2005-12-21,402.539,404.037,397.33,398.827,41400379
2005-12-22,404.037,405.517,395.851,399.564,32940222
2005-12-26,401.06,404.781,401.06,403.291,14361440
2005-12-27,401.06,401.06,393.611,394.365,24344301
2005-12-28,391.38,393.611,388.411,392.129,26397855
2005-12-29,392.876,393.611,385.426,389.148,30523775
2005-12-30,386.922,389.148,384.68,386.922,14677276
2006-01-04,401.06,409.246,395.851,404.781,50919572
2006-01-05,407.011,410.727,404.037,408.495,42615306
2006-01-06,405.517,408.495,403.291,403.291,21543506
2006-01-10,411.479,415.199,404.781,407.753,59571904
2006-01-11,408.495,410.727,395.101,399.564,40899078
2006-01-12,402.539,404.037,390.643,393.611,39638469
2006-01-13,391.38,392.876,388.411,389.899,38356313
2006-01-16,389.899,404.037,384.68,398.827,30296681
2006-01-17,392.876,401.06,386.922,389.899,23587649
2006-01-18,379.482,380.972,351.206,369.806,40442120
2006-01-19,364.59,383.945,364.59,382.46,31287170
2006-01-20,386.922,386.922,365.344,375.753,34966894
2006-01-23,364.59,380.972,364.59,370.548,35958723
2006-01-24,372.775,377.253,363.855,364.59,27400446
2006-01-25,371.294,383.945,368.312,377.253,34153809
2006-01-26,379.482,383.202,375.753,382.46,15593850
2006-01-27,390.643,400.315,386.922,400.315,31990045
2006-01-30,400.315,404.037,396.587,399.564,37556670
2006-01-31,398.084,401.06,395.101,395.101,14874832
2006-02-01,393.611,400.315,391.38,392.129,14425956
2006-02-02,400.315,401.801,395.851,396.587,15476931
2006-02-03,398.827,409.246,398.084,406.262,53833267
2006-02-06,407.753,409.981,400.315,404.781,37438445
2006-02-07,406.262,407.011,398.084,401.801,28920436
2006-02-08,401.06,401.801,389.899,393.611,18195705
2006-02-09,399.564,399.564,389.899,393.611,20937387
2006-02-10,392.129,397.33,380.972,392.876,48118777
2006-02-13,370.548,385.426,365.344,372.775,35185951
2006-02-14,376.497,386.179,364.59,384.68,37181721
2006-02-15,389.148,392.876,383.202,383.202,18796487
2006-02-16,386.922,392.129,383.945,389.899,21708809
2006-02-17,387.66,389.899,375.753,380.226,22074380
2006-02-20,372.775,377.253,364.59,368.312,24704480
2006-02-21,369.064,376.497,366.831,375.753,27056376
2006-02-22,375.753,392.876,372.042,387.66,27196170
2006-02-23,392.129,398.827,391.38,397.33,22384835
2006-02-24,394.365,401.06,391.38,401.06,20738470
2006-02-27,401.801,407.753,401.06,407.753,26662617
2006-02-28,408.495,409.246,396.587,409.246,27997164
2006-03-01,400.315,403.291,392.876,395.101,28067039
2006-03-02,398.084,402.539,393.611,395.101,13590019
2006-03-03,392.876,394.365,378.731,380.972,24415537
2006-03-06,388.411,393.611,385.426,390.643,24557999
2006-03-07,392.129,405.517,389.899,401.801,25862985
2006-03-08,395.851,397.33,383.945,389.148,27774066
2006-03-09,381.706,395.851,380.972,395.851,23545997
2006-03-10,401.06,405.517,395.851,395.851,30394766
2006-03-13,405.517,412.215,404.781,411.479,36289340
2006-03-14,408.495,409.246,405.517,407.753,16639455
2006-03-15,407.753,409.246,403.291,405.517,15437958
2006-03-16,405.517,407.011,399.564,400.315,11060706
2006-03-17,401.801,404.781,395.851,401.801,13075288
2006-03-20,404.037,409.246,401.06,407.011,14317109
2006-03-22,411.479,417.423,411.479,416.679,48380871
2006-03-23,416.679,417.423,409.981,410.727,18269632
2006-03-24,410.727,419.655,409.981,418.169,19988562
2006-03-27,419.655,421.149,415.936,418.169,24806629
2006-03-28,415.199,419.655,412.966,416.679,15534715
2006-03-29,415.199,421.896,410.727,419.655,18449738
2006-03-30,421.896,424.872,418.918,421.896,19344821
2006-03-31,419.655,420.401,415.199,416.679,10426355
2006-04-03,412.966,430.818,410.727,429.329,38057982
2006-04-04,430.08,430.08,424.126,424.872,16409625
2006-04-05,426.353,428.585,420.401,420.401,16534604
2006-04-06,424.872,428.585,423.375,427.846,16072310
2006-04-07,427.098,434.537,427.098,430.818,28175920
2006-04-10,427.846,433.048,424.872,432.315,15343880
2006-04-11,434.537,436.032,424.126,425.608,25045859
2006-04-12,423.375,424.126,417.423,418.918,16495642
2006-04-13,425.608,430.08,419.655,424.126,19339440
2006-04-14,429.329,429.329,421.896,427.098,15189317
2006-04-17,430.08,432.315,421.896,422.632,23494922
2006-04-18,418.169,424.872,416.679,424.872,14263355
2006-04-19,430.818,431.561,423.375,423.375,19379764
2006-04-20,424.872,430.818,424.872,429.329,22571639
2006-04-21,429.329,433.803,423.375,430.08,19119021
2006-04-24,427.846,428.585,413.704,415.199,21704801
2006-04-25,415.936,416.679,404.781,411.479,30480795
2006-04-26,411.479,418.918,410.727,415.936,18249492
2006-04-27,421.149,424.872,418.169,419.655,20285576
2006-04-28,420.401,421.896,407.753,419.655,25880445
2006-05-01,420.401,420.401,407.753,408.495,31662119
2006-05-02,407.011,413.704,405.517,413.704,17385333
2006-05-08,425.608,427.846,416.679,417.423,38642610
2006-05-09,418.169,422.632,416.679,419.655,20110862
2006-05-10,419.655,428.585,416.679,418.169,32140567
2006-05-11,418.918,424.126,410.727,412.966,20391744
2006-05-12,407.011,407.753,401.06,405.517,29593772
2006-05-15,398.084,401.801,395.851,398.084,24336240
2006-05-16,399.564,400.315,379.482,380.972,28377494
2006-05-17,386.179,400.315,386.179,396.587,30545288
2006-05-18,386.922,390.643,381.706,389.148,26294378
2006-05-19,386.179,389.899,377.253,387.66,32491335
2006-05-22,388.411,389.148,377.253,378.731,17050686
2006-05-23,370.548,373.529,363.855,363.855,27610103
2006-05-24,371.294,379.482,366.831,378.731,21776015
2006-05-25,375.753,377.253,368.312,371.294,21645655
2006-05-26,380.226,387.66,378.731,383.945,15936557
2006-05-29,383.945,386.179,378.731,380.972,14693408
2006-05-30,380.972,382.46,376.497,377.253,11144033
2006-05-31,368.312,369.806,366.083,369.064,24090324
2006-06-01,372.042,372.775,363.855,366.083,16029295
2006-06-02,369.064,373.529,362.367,373.529,24977324
2006-06-05,370.548,375.018,368.312,373.529,10971998
2006-06-06,368.312,372.042,368.312,369.064,16654213
2006-06-07,366.831,369.806,357.159,357.159,23645467
2006-06-08,349.709,351.949,337.813,342.278,39376375
2006-06-09,342.278,350.461,337.067,345.996,49583685
2006-06-12,339.3,349.709,337.813,346.74,26108913
2006-06-13,343.021,345.253,338.555,339.3,16663636
2006-06-14,331.857,343.756,328.146,337.067,31119132
2006-06-15,340.788,348.98,340.788,348.229,24032506
2006-06-16,360.876,362.367,354.183,361.622,19899865
2006-06-19,360.134,360.876,353.429,357.159,12967791
2006-06-20,353.429,360.134,345.253,345.996,24626534
2006-06-21,346.74,350.461,336.325,340.043,24611764
2006-06-22,343.756,353.429,343.021,351.949,32235984
2006-06-23,345.253,348.229,340.043,346.74,32881053
2006-06-26,348.98,355.663,346.74,352.693,25203090
2006-06-27,352.693,354.935,348.98,351.206,19063905
2006-06-28,347.475,348.229,343.756,344.509,13247300
2006-06-29,348.98,356.414,347.475,354.935,25188309
2006-06-30,366.083,367.574,361.622,367.574,24672238
2006-07-03,366.083,367.574,363.855,366.831,13753993
2006-07-04,370.548,371.294,366.831,367.574,9121380
2006-07-05,375.753,377.993,366.831,369.064,40075232
2006-07-06,367.574,367.574,358.648,360.876,28595211
2006-07-07,362.367,365.344,357.901,360.134,11871100
2006-07-10,353.429,366.831,351.949,366.831,15028044
2006-07-11,363.111,363.111,357.901,360.134,15906995
2006-07-12,360.876,365.344,355.663,357.901,20317839
2006-07-13,354.183,359.39,352.693,357.901,18416146
2006-07-14,354.935,354.935,346.74,346.74,13759352
2006-07-18,343.021,343.756,333.346,333.346,15201407
2006-07-19,334.828,338.555,333.346,334.098,17818088
2006-07-20,342.278,351.206,341.531,349.709,17658144
2006-07-21,345.996,348.229,341.531,344.509,13166686
2006-07-24,333.346,338.555,328.146,337.067,20911867
2006-07-25,342.278,343.756,340.043,341.531,9528592
2006-07-26,342.278,343.021,332.596,333.346,13413976
2006-07-27,334.828,341.531,332.596,337.067,16974091
2006-07-28,340.043,349.709,338.555,348.98,20335299
2006-07-31,351.206,355.663,348.98,348.98,13917957
2006-08-01,351.206,353.429,346.74,351.206,12493350
2006-08-02,347.475,353.429,345.996,353.429,9046136
2006-08-03,354.183,355.663,348.229,350.461,13221791
2006-08-04,352.693,354.183,347.475,350.461,17125964
2006-08-07,351.949,352.693,343.756,345.253,15304907
2006-08-08,348.229,348.98,344.509,348.98,12513512
2006-08-09,348.229,351.206,343.021,351.206,18808589
2006-08-10,347.475,351.949,346.74,350.461,11821377
2006-08-11,351.206,357.159,349.709,352.693,17788526
2006-08-14,351.206,357.901,351.206,357.159,10064847
2006-08-15,357.159,361.622,356.414,357.901,16675737
2006-08-16,362.367,365.344,359.39,365.344,21128233
2006-08-17,370.548,376.497,369.806,372.042,40004006
2006-08-18,372.775,375.018,367.574,373.529,16435179
2006-08-21,374.264,375.753,365.344,367.574,13168015
2006-08-22,368.312,374.264,368.312,373.529,13853430
2006-08-23,372.042,375.018,369.806,371.294,12031045
2006-08-24,371.294,372.775,368.312,368.312,10462660
2006-08-25,367.574,371.294,365.344,367.574,11622482
2006-08-28,367.574,369.064,363.111,363.855,10076915
2006-08-29,366.831,367.574,360.876,362.367,16681096
2006-08-30,363.855,364.59,358.648,360.876,14790154
2006-08-31,361.622,367.574,360.876,366.083,18205138
2006-09-01,364.59,374.264,363.855,372.775,34505917
2006-09-04,377.253,382.46,377.253,378.731,36051449
2006-09-05,379.482,387.66,377.993,385.426,30857094
2006-09-06,391.38,394.365,387.66,387.66,39985184
2006-09-07,383.945,384.68,377.993,378.731,35687240
2006-09-08,375.753,386.922,375.018,381.706,30465969
2006-09-11,380.972,380.972,372.042,372.775,17609782
2006-09-12,371.294,372.042,363.111,364.59,28433938
2006-09-13,369.064,370.548,365.344,365.344,21481714
2006-09-14,365.344,370.548,363.111,367.574,17699819
2006-09-15,367.574,368.312,360.876,366.083,10236871
2006-09-19,368.312,373.529,365.344,366.083,14756584
2006-09-20,361.622,362.367,354.183,357.901,26861523
2006-09-21,358.648,360.134,351.949,357.159,18830079
2006-09-22,353.429,358.648,350.461,354.935,16910915
2006-09-25,354.935,354.935,345.253,351.206,18098959
2006-09-26,350.461,354.183,344.509,345.253,12178888
2006-09-27,352.693,360.876,350.461,360.876,17850318
2006-09-28,360.134,371.294,357.901,364.59,26627696
2006-09-29,369.064,370.548,360.876,363.855,15221580
2006-10-02,367.574,372.775,366.083,371.294,28818332
2006-10-03,372.042,375.753,366.831,372.042,31074811
2006-10-04,373.529,376.497,368.312,370.548,27685381
2006-10-05,376.497,382.46,375.018,382.46,29374738
2006-10-06,381.706,381.706,376.497,379.482,18686278
2006-10-10,380.972,389.148,380.972,383.202,37045991
2006-10-11,386.179,389.148,383.945,385.426,31092294
2006-10-12,386.179,390.643,383.945,386.922,28595211
2006-10-13,389.899,392.129,389.148,389.148,27087300
2006-10-16,392.129,394.365,390.643,392.129,17508995
2006-10-17,392.129,394.365,389.899,392.129,15843808
2006-10-18,388.411,391.38,385.426,389.899,20922618
2006-10-19,395.101,398.084,392.876,394.365,33393116
2006-10-20,395.851,401.801,395.101,399.564,30033259
2006-10-23,401.06,405.517,398.827,404.037,20218403
2006-10-24,405.517,407.011,403.291,404.037,16964680
2006-10-25,404.037,406.262,400.315,402.539,18937598
2006-10-26,403.291,407.753,401.801,407.753,17073538
2006-10-27,409.246,409.981,404.781,405.517,19106942
2006-10-30,398.827,400.315,389.148,392.129,30284557
2006-10-31,390.643,395.101,387.66,388.411,25415426
2006-11-01,388.411,388.411,380.972,386.922,27012067
2006-11-02,380.226,386.922,380.226,386.179,21858002
2006-11-06,379.482,386.179,376.497,385.426,28936579
2006-11-07,389.148,391.38,382.46,383.202,18027745
2006-11-08,385.426,386.179,377.253,381.706,15937908
2006-11-09,380.226,381.706,373.529,376.497,21331158
2006-11-10,373.529,377.253,372.042,372.775,19268215
2006-11-13,371.294,372.042,366.083,369.806,14778086
2006-11-14,374.264,377.993,373.529,373.529,19273585
2006-11-15,374.264,375.018,368.312,375.018,16537306
2006-11-16,375.018,379.482,372.042,372.042,15050885
2006-11-17,372.042,373.529,367.574,372.042,13549706
2006-11-20,372.775,372.775,363.111,364.59,22232962
2006-11-21,363.855,367.574,362.367,363.111,19667367
2006-11-22,363.855,371.294,363.855,369.064,20847317
2006-11-24,365.344,368.312,363.111,366.083,12158703
2006-11-27,362.367,369.064,362.367,366.831,19847451
2006-11-28,363.111,367.574,358.648,365.344,23700583
2006-11-29,369.806,375.018,369.064,372.042,19331369
2006-11-30,374.264,377.253,372.042,374.264,17996844
2006-12-01,373.529,380.972,371.294,379.482,28647637
2006-12-04,377.993,377.993,372.775,376.497,15515904
2006-12-05,376.497,377.253,369.806,370.548,25829359
2006-12-06,370.548,372.775,368.312,371.294,23650814
2006-12-07,373.529,373.529,369.064,369.806,21661775
2006-12-08,368.312,373.529,367.574,370.548,31116475
2006-12-11,371.294,382.46,369.064,381.706,50950485
2006-12-12,388.411,389.148,377.253,380.226,53244620
2006-12-13,374.264,379.482,373.529,376.497,34613424
2006-12-14,377.253,379.482,373.529,379.482,23668297
2006-12-15,377.993,386.179,377.253,382.46,32718463
2006-12-18,385.426,385.426,381.706,383.945,11842901
2006-12-19,384.68,386.179,380.226,380.972,28610003
2006-12-20,383.202,392.876,381.706,391.38,44836843
2006-12-21,391.38,398.827,389.899,395.101,57500889
2006-12-22,395.101,395.101,389.148,395.101,21905035
2006-12-25,394.365,401.06,389.899,392.876,45425501
2006-12-26,393.611,394.365,387.66,393.611,20464320
2006-12-27,396.587,398.827,394.365,394.365,19159368
2006-12-28,397.33,397.33,389.148,391.38,19696929
2006-12-29,395.101,402.539,395.101,402.539,28920436
2007-01-04,412.966,415.199,408.495,409.981,66791614
2007-01-05,407.011,409.981,398.084,399.564,42828971
2007-01-09,401.06,404.037,399.564,403.291,26192240
2007-01-10,403.291,403.291,392.876,395.851,23177746
2007-01-11,395.851,398.827,388.411,391.38,25522956
2007-01-12,394.365,400.315,391.38,395.851,26435477
2007-01-15,398.084,401.801,397.33,401.801,19601500
2007-01-16,403.291,407.011,401.801,405.517,25977224
2007-01-17,404.781,414.448,403.291,412.215,54210895
2007-01-18,413.704,423.375,411.479,420.401,60902433
2007-01-19,418.169,418.918,413.704,415.199,25190988
2007-01-22,419.655,420.401,417.423,418.918,15607291
2007-01-23,419.655,432.315,419.655,431.561,76132085
2007-01-24,436.771,451.645,435.281,443.468,89946509
2007-01-25,447.933,452.397,434.537,434.537,61027445
2007-01-26,436.032,456.868,435.281,455.372,78740695
2007-01-29,456.868,462.067,450.166,456.868,66964988
2007-01-30,461.325,466.534,452.397,455.372,67696097
2007-01-31,458.35,462.067,454.63,461.325,44172952
2007-02-01,465.046,468.765,461.325,466.534,60891671
2007-02-02,467.277,467.277,461.325,461.325,29996943
2007-02-05,455.372,456.116,444.963,446.443,47187423
2007-02-06,450.166,464.3,450.166,462.067,36243635
2007-02-07,463.556,472.48,462.823,464.3,75519224
2007-02-08,465.046,472.48,450.915,463.556,76450578
2007-02-09,468.026,486.634,466.534,485.882,106728426
2007-02-13,487.37,508.206,485.882,502.251,108566942
2007-02-14,511.183,519.365,508.949,516.383,91785036
2007-02-15,517.878,518.623,503.741,508.949,51365757
2007-02-16,502.251,512.668,502.251,505.972,47187423
2007-02-19,505.972,526.063,502.995,524.575,56869239
2007-02-20,522.334,533.497,518.623,526.063,107119506
2007-02-21,529.039,541.687,528.295,538.712,81190722
2007-02-22,540.2,540.937,526.063,526.807,65557865
2007-02-23,525.314,530.522,515.654,528.295,72063938
2007-02-26,531.263,534.248,527.552,529.787,43218734
2007-02-27,526.807,528.295,517.136,520.854,40134378
2007-02-28,468.765,502.995,467.277,497.786,65165445
2007-03-01,501.499,504.476,484.394,495.547,52760791
2007-03-02,493.314,498.531,483.648,491.09,49063584
2007-03-05,476.952,479.93,461.325,462.823,39827953
2007-03-06,467.277,489.599,467.277,483.648,54874831
2007-03-07,498.531,504.476,485.137,489.599,51854945
2007-03-08,489.599,497.786,482.161,497.786,30932361
2007-03-09,494.818,500.763,486.634,488.86,42979504
2007-03-12,493.314,495.547,478.431,487.37,36379387
2007-03-13,483.648,486.634,476.21,479.182,23887365
2007-03-14,483.648,497.041,480.673,488.112,127423904
2007-03-15,502.995,538.712,500.763,532.76,225685486
2007-03-16,535.735,547.644,517.878,518.623,228982179
2007-03-19,517.136,539.448,514.149,539.448,131860280
2007-03-20,546.899,549.873,533.497,534.985,117994782
2007-03-22,544.664,546.899,537.969,539.448,84844903
2007-03-23,539.448,547.644,537.216,541.687,61493770
2007-03-26,546.145,549.132,540.937,545.403,46315203
2007-03-27,542.427,564.758,538.712,562.525,165296433
2007-03-28,562.525,579.639,560.284,577.396,239956891
2007-03-29,570.71,584.839,568.48,576.655,142120026
2007-03-30,580.376,581.875,565.502,566.981,67665196
2007-04-02,571.446,573.687,545.403,545.403,106408559
2007-04-03,552.854,561.772,545.403,561.04,69916317
2007-04-04,570.71,573.687,565.502,567.734,78289106
2007-04-05,566.981,569.214,560.284,563.262,32821941
2007-04-06,561.772,565.502,549.132,552.099,37295949
2007-04-09,555.821,575.169,549.873,573.687,74738414
2007-04-10,567.734,571.446,561.772,569.214,62536673
2007-04-11,570.71,582.607,569.968,578.889,118364372
2007-04-12,575.169,586.328,572.187,575.916,109373306
2007-04-13,577.396,581.119,563.262,565.502,45691614
2007-04-16,569.968,573.687,564.758,569.214,35762507
2007-04-17,575.169,583.352,567.734,573.687,83921608
2007-04-18,574.421,576.655,569.214,572.935,36656228
2007-04-19,572.187,582.607,566.238,571.446,67705497
2007-04-20,575.916,583.352,572.187,581.875,57765651
2007-04-23,586.328,587.816,575.916,577.396,59410642
2007-04-24,572.935,575.169,564.004,572.935,42140888
2007-04-25,569.214,569.968,558.805,558.805,37021788
2007-04-26,559.548,570.71,554.331,569.214,46300411
2007-04-27,565.502,576.655,550.62,552.099,57607057
2007-05-01,546.899,547.644,536.48,537.969,43916262
2007-05-02,537.216,537.969,519.365,526.063,84795168
2007-05-07,534.248,550.62,532.018,546.899,69302116
2007-05-08,561.04,569.214,555.082,555.821,93807723
2007-05-09,554.331,566.981,552.099,564.758,65325355
2007-05-10,565.502,566.238,550.62,550.62,59604190
2007-05-11,540.937,551.354,536.48,546.145,52486606
2007-05-14,552.099,553.593,539.448,539.448,30185098
2007-05-15,537.969,537.969,525.314,527.552,30831540
2007-05-16,526.807,537.216,523.087,536.48,45479266
2007-05-17,534.985,537.216,522.334,526.063,33773468
2007-05-18,528.295,531.263,514.149,518.623,32835393
2007-05-21,520.854,534.985,519.365,531.263,35797450
2007-05-22,530.522,539.448,526.807,537.216,30397434
2007-05-23,543.17,547.644,530.522,533.497,25525658
2007-05-24,528.295,531.263,524.575,526.063,21124203
2007-05-25,519.365,519.365,510.428,518.623,36599795
2007-05-28,520.106,538.712,520.106,534.248,57796563
2007-05-29,529.787,537.216,526.807,532.76,27928607
2007-05-30,533.497,539.448,523.831,536.48,38361717
2007-05-31,548.379,553.593,546.899,549.873,75300167
2007-06-01,555.082,561.772,554.331,558.805,52985228
2007-06-04,568.48,573.687,566.981,571.446,66083358
2007-06-05,572.187,575.169,560.284,570.71,57168932
2007-06-06,569.214,571.446,564.758,569.214,32893177
2007-06-07,561.772,580.376,561.772,579.639,40069896
2007-06-08,574.421,575.169,564.004,564.758,58893221
2007-06-11,575.169,577.396,559.548,561.772,27283538
2007-06-12,563.262,571.446,561.772,564.758,34610756
2007-06-13,558.052,566.238,554.331,565.502,20307088
2007-06-14,572.935,574.421,564.758,567.734,22322998
2007-06-15,570.71,572.187,568.48,572.187,15862642
2007-06-18,577.396,587.074,572.935,587.074,87536839
2007-06-19,581.875,590.802,579.639,581.119,117203165
2007-06-20,584.097,605.675,582.607,597.491,164256198
2007-06-21,596.003,609.404,596.003,606.427,98115067
2007-06-22,609.404,611.634,597.491,601.956,80784827
2007-06-25,598.987,600.476,586.328,587.816,47719648
2007-06-26,587.074,592.282,581.119,583.352,45377117
2007-06-27,589.305,590.047,576.655,577.396,41112777
2007-06-28,580.376,585.592,571.446,584.839,34644337
2007-06-29,587.816,590.802,580.376,588.568,27950131
2007-07-02,592.282,592.282,585.592,592.282,25250146
2007-07-03,593.77,596.003,587.816,588.568,30289949
2007-07-04,587.816,592.282,585.592,586.328,20508696
2007-07-05,587.074,589.305,581.875,583.352,14927268
2007-07-06,581.875,582.607,578.15,581.875,18401365
2007-07-09,586.328,588.568,582.607,587.816,23915587
2007-07-10,591.546,604.932,589.305,603.441,65075386
2007-07-11,598.234,601.956,594.522,595.257,45663380
2007-07-12,600.476,601.211,581.875,586.328,34516667
2007-07-13,597.491,598.234,591.546,594.522,21696729
2007-07-17,594.522,601.211,589.305,598.234,24098373
2007-07-18,598.234,603.441,591.546,591.546,39508075
2007-07-19,595.257,596.753,587.074,591.546,21704801
2007-07-20,607.908,638.424,607.908,636.185,191041126
2007-07-23,643.624,667.435,637.673,667.435,200046939
2007-07-24,656.269,658.509,645.113,653.299,118047185
2007-07-25,639.903,673.39,639.152,662.218,163889310
2007-07-26,662.218,668.926,642.136,642.881,88775969
2007-07-27,627.999,636.185,622.045,629.488,79951591
2007-07-30,628.743,654.037,624.272,654.037,68511872
2007-07-31,666.693,666.693,624.272,627.255,107268700
2007-08-01,632.471,644.374,625.022,625.765,81798168
2007-08-02,633.201,639.152,610.139,624.272,51525702
2007-08-03,625.022,631.72,618.319,622.793,47495187
2007-08-06,612.364,616.837,604.932,605.675,56806086
2007-08-07,615.348,615.348,598.987,601.211,32578692
2007-08-08,602.708,612.364,598.987,601.956,32258814
2007-08-09,613.859,619.072,604.932,609.404,40718983
2007-08-10,594.522,597.491,561.04,570.71,62851159
2007-08-13,578.15,581.119,568.48,574.421,30854415
2007-08-14,573.687,578.889,568.48,576.655,18631195
2007-08-15,561.772,566.981,549.873,552.099,39250057
2007-08-16,538.712,546.145,521.6,542.427,45331435
2007-08-17,529.787,530.522,477.703,486.634,63562117
2007-08-20,513.415,516.383,498.531,500.763,40200211
2007-08-21,508.206,518.623,502.995,509.693,51740717
2007-08-22,509.693,512.668,498.531,500.019,30109854
2007-08-23,518.623,522.334,506.717,517.878,41128897
2007-08-24,517.878,523.831,508.206,518.623,39502728
2007-08-27,530.522,532.018,511.927,516.383,24580851
2007-08-28,515.654,531.263,512.668,525.314,34124225
2007-08-29,505.972,512.668,502.251,511.183,37821431
2007-08-30,520.854,523.087,506.717,513.415,25901946
2007-08-31,511.183,529.039,508.206,527.552,32104273
2007-09-03,527.552,534.248,522.334,527.552,23469391
2007-09-04,531.263,534.985,525.314,526.807,24990754
2007-09-05,532.018,533.497,513.415,515.654,24101052
2007-09-06,504.476,505.229,488.86,502.251,54302304
2007-09-07,501.499,502.251,485.882,490.347,34805610
2007-09-10,465.046,476.21,459.836,471.75,39853484
2007-09-11,473.232,479.93,459.836,473.982,38115755
2007-09-12,479.93,488.112,470.255,473.232,27397778
2007-09-13,480.673,485.882,475.464,478.431,26200289
2007-09-14,479.93,482.905,471.001,482.161,37485444
2007-09-18,482.161,488.86,470.255,472.48,21960140
2007-09-19,494.818,498.531,488.112,494.818,32183582
2007-09-20,497.786,504.476,491.833,496.297,26493284
2007-09-21,499.268,505.972,495.547,500.019,25764877
2007-09-25,502.995,518.623,498.531,516.383,29658299
2007-09-26,528.295,543.17,523.087,535.735,67756560
2007-09-27,550.62,552.099,544.664,548.379,47163219
2007-09-28,568.48,572.935,554.331,558.805,69803417
2007-10-01,543.924,552.854,539.448,543.924,43167671
2007-10-02,555.082,555.821,547.644,548.379,24188398
2007-10-03,550.62,552.099,547.644,550.62,31624496
2007-10-04,546.899,550.62,544.664,545.403,20305726
2007-10-05,547.644,551.354,546.145,546.145,22856552
2007-10-09,546.899,550.62,543.17,543.924,16697228
2007-10-10,547.644,548.379,538.712,541.687,14966219
2007-10-11,532.018,537.969,526.063,534.985,40725726
2007-10-12,527.552,534.248,526.807,529.787,21958778
2007-10-15,534.248,536.48,528.295,531.263,13233881
2007-10-16,532.76,538.712,528.295,528.295,36851127
2007-10-17,532.76,533.497,519.365,529.039,34667178
2007-10-18,526.807,532.018,523.087,529.039,24058026
2007-10-19,524.575,525.314,515.654,520.106,27843952
2007-10-22,494.818,507.459,492.578,500.019,27302338
2007-10-23,502.251,505.229,498.531,502.251,13533586
2007-10-24,504.476,511.183,494.818,495.547,18515594
2007-10-25,500.763,500.763,485.137,487.37,18976582
2007-10-26,487.37,488.86,479.182,485.137,29980845
2007-10-29,490.347,491.09,482.161,485.882,31637926
2007-10-30,486.634,487.37,479.93,484.394,21831131
2007-10-31,491.09,505.229,487.37,494.067,66020204
2007-11-01,490.347,490.347,469.512,472.48,58442994
2007-11-02,455.372,461.325,449.42,453.149,60242572
2007-11-05,450.166,450.166,420.401,426.353,64793175
2007-11-06,418.918,429.329,415.936,420.401,75658995
2007-11-07,426.353,429.329,409.246,409.981,55364019
2007-11-08,395.101,417.423,392.129,412.215,74964146
2007-11-09,419.655,427.098,412.215,413.704,50058115
2007-11-12,403.291,404.781,387.66,394.365,48343215
2007-11-13,395.101,407.011,388.411,404.037,49015200
2007-11-14,421.896,424.126,414.448,420.401,28063020
2007-11-15,418.918,421.896,411.479,412.966,31535800
2007-11-16,398.084,401.801,388.411,388.411,40727043
2007-11-19,391.38,395.101,369.064,370.548,47778771
2007-11-20,356.414,385.426,351.949,384.68,64005645
2007-11-21,376.497,383.202,366.083,368.312,35990986
2007-11-22,363.111,368.312,355.663,365.344,48536751
2007-11-26,368.312,375.753,363.111,371.294,44584206
2007-11-27,363.111,371.294,357.159,369.064,38634527
2007-11-28,373.529,384.68,370.548,370.548,56752309
2007-11-29,381.706,385.426,377.253,378.731,35700682
2007-11-30,380.972,400.315,380.226,398.084,76185816
2007-12-03,406.262,410.727,389.148,392.129,70613811
2007-12-04,389.148,391.38,374.264,375.018,51442386
2007-12-05,373.529,377.253,365.344,375.753,46718363
2007-12-06,383.202,388.411,377.253,386.179,30226761
2007-12-07,392.129,398.827,391.38,398.084,39188231
2007-12-10,396.587,398.827,388.411,390.643,27864114
2007-12-11,398.084,398.084,392.129,394.365,19520864
2007-12-12,386.922,392.876,384.68,392.129,22899566
2007-12-13,390.643,390.643,372.775,373.529,41798203
2007-12-14,375.753,379.482,369.064,369.806,38356313
2007-12-17,364.59,366.083,357.159,358.648,31766936
2007-12-18,355.663,362.367,351.206,354.935,34995105
2007-12-19,355.663,363.111,350.461,351.206,33696862
2007-12-20,352.693,353.429,343.021,343.756,35591834
2007-12-21,344.509,350.461,334.828,347.475,61497800
2007-12-25,359.39,366.083,359.39,364.59,39385786
2007-12-26,367.574,370.548,361.622,370.548,25848193
2007-12-27,366.831,375.018,366.083,368.312,25298530
2007-12-28,364.59,364.59,354.183,357.901,25973160
2008-01-04,346.74,348.229,334.828,340.788,30744183
2008-01-07,336.325,339.3,328.146,330.369,42279319
2008-01-08,328.146,331.114,322.182,329.626,46582644
2008-01-09,322.182,341.531,320.697,341.531,48055612
2008-01-10,339.3,340.788,330.369,331.857,30418958
2008-01-11,334.828,343.756,323.674,323.674,53053774
2008-01-15,322.182,324.418,306.562,307.309,44301973
2008-01-16,296.148,299.863,290.194,290.194,66834628
2008-01-17,296.148,308.047,296.148,305.082,67852000
2008-01-18,294.654,316.23,291.674,313.999,75212810
2008-01-21,310.279,311.03,302.094,302.838,44152768
2008-01-22,293.165,295.397,285.723,285.723,65680187
2008-01-23,304.324,304.324,290.194,297.63,44320784
2008-01-24,302.838,309.533,302.094,307.309,51368436
2008-01-25,313.999,332.596,313.999,331.857,61124180
2008-01-28,327.392,328.871,313.263,313.999,38912719
2008-01-29,328.871,330.369,318.467,323.674,27839910
2008-01-30,327.392,335.579,322.182,324.418,37571462
2008-01-31,313.263,325.906,312.509,323.674,40463633
2008-02-01,319.209,324.418,313.263,313.999,41524030
2008-02-04,317.72,329.626,314.743,324.418,36028620
2008-02-05,321.44,334.098,319.209,325.906,44832835
2008-02-06,314.743,334.828,304.324,331.114,124434954
2008-02-07,332.596,346.74,328.871,331.114,126303089
2008-02-08,327.392,330.369,307.309,309.533,62344499
2008-02-12,304.324,308.789,300.606,303.582,40084654
2008-02-13,311.03,313.999,306.562,306.562,28756495
2008-02-14,317.72,331.857,315.489,330.369,52786311
2008-02-15,323.674,359.39,323.674,353.429,132220470
2008-02-18,360.876,373.529,359.39,363.855,110413553
2008-02-19,366.831,366.831,349.709,363.111,67666513
2008-02-20,362.367,362.367,348.229,349.709,43361185
2008-02-21,357.901,361.622,354.183,356.414,41432632
2008-02-22,351.949,368.312,349.709,359.39,49552761
2008-02-25,366.831,392.129,365.344,386.179,142097174
2008-02-26,391.38,393.611,381.706,385.426,61290845
2008-02-27,390.643,392.876,382.46,384.68,31502185
2008-02-28,377.993,389.148,376.497,383.202,41308992
2008-02-29,376.497,377.993,369.806,371.294,37121247
2008-03-03,351.206,354.935,337.813,340.043,83877266
2008-03-04,343.756,350.461,335.579,345.253,61692676
2008-03-05,345.996,348.229,339.3,344.509,38324095
2008-03-06,350.461,351.206,343.021,345.996,48043522
2008-03-07,336.325,337.067,325.16,327.392,50633309
2008-03-10,323.674,325.16,309.533,310.279,48188674
2008-03-11,299.863,319.954,297.63,318.467,66270185
2008-03-12,337.067,337.813,322.182,324.418,35724862
2008-03-13,320.697,323.674,305.804,312.509,39150609
2008-03-14,313.263,316.984,302.838,305.082,46980456
2008-03-17,301.351,301.351,292.428,294.654,70998182
2008-03-18,298.375,299.863,290.194,295.397,54460887
2008-03-19,307.309,311.76,304.324,305.804,44288520
2008-03-21,316.984,327.392,315.489,325.16,61160451
2008-03-24,328.871,339.3,328.146,334.098,53560445
2008-03-25,340.788,341.531,331.857,333.346,37760957
2008-03-26,331.857,331.857,319.209,322.928,53686753
2008-03-27,319.209,325.16,314.743,322.928,47260010
2008-03-28,321.44,328.146,316.984,323.674,40147819
2008-03-31,321.44,330.369,314.743,316.984,56810093
2008-04-01,318.467,323.674,316.984,320.697,32473830
2008-04-02,331.857,340.043,331.114,337.813,55420486
2008-04-03,340.043,357.901,338.555,354.935,72676788
2008-04-04,352.693,354.183,343.756,345.996,36883368
2008-04-07,345.253,353.429,343.756,352.693,25994684
2008-04-08,349.709,349.709,336.325,337.813,39516158
2008-04-09,337.813,343.021,327.392,331.114,38973205
2008-04-10,326.64,328.871,318.467,325.16,41304973
2008-04-11,326.64,331.114,323.674,330.369,34616115
2008-04-14,320.697,328.146,319.954,325.16,27145096
2008-04-15,327.392,328.871,322.182,326.64,28794128
2008-04-16,330.369,337.067,326.64,333.346,44241498
2008-04-17,340.788,347.475,339.3,341.531,42732225
2008-04-18,340.043,344.509,337.067,344.509,29197288
2008-04-21,355.663,357.901,351.206,352.693,45901271
2008-04-22,348.229,350.461,340.788,341.531,25744715
2008-04-23,340.043,354.183,338.555,351.949,35925119
2008-04-24,357.901,360.134,351.949,351.949,41214914
2008-04-25,355.663,356.414,346.74,348.229,50386041
2008-04-28,353.429,362.367,350.461,355.663,69816847
2008-04-30,357.159,363.111,356.414,358.648,42173140
2008-05-01,354.935,354.935,345.996,346.74,35585114
2008-05-02,354.183,356.414,351.949,352.693,30279198
2008-05-07,356.414,361.622,354.935,357.159,33387746
2008-05-08,354.183,354.935,349.709,349.709,27374914
2008-05-09,349.709,351.206,340.788,342.278,27366854
2008-05-12,338.555,340.788,333.346,340.043,17335621
2008-05-13,340.788,342.278,337.067,340.788,26077989
2008-05-14,338.555,342.278,335.579,341.531,32825960
2008-05-15,345.253,351.949,343.021,345.996,46827233
2008-05-16,349.709,353.429,341.531,344.509,44112466
2008-05-19,345.996,350.461,344.509,349.709,44186382
2008-05-20,353.429,371.294,351.206,368.312,139077299
2008-05-21,361.622,375.753,360.134,369.806,154383536
2008-05-22,362.367,387.66,357.159,384.68,153473717
2008-05-23,389.899,392.129,380.226,383.945,132723111
2008-05-26,381.706,387.66,374.264,375.018,63641402
2008-05-27,378.731,386.179,377.253,383.202,52803794
2008-05-28,392.129,396.587,380.226,384.68,112557155
2008-05-29,391.38,392.876,384.68,392.129,58211836
2008-05-30,398.084,401.06,393.611,395.851,72272255
2008-06-02,401.06,407.011,395.101,406.262,67115522
2008-06-03,403.291,422.632,401.801,419.655,127785434
2008-06-04,431.561,441.987,428.585,441.236,145900526
2008-06-05,437.513,446.443,428.585,442.732,82877343
2008-06-06,448.676,451.645,431.561,433.048,81370783
2008-06-09,423.375,435.281,422.632,427.846,67717587
2008-06-10,444.963,445.706,428.585,430.08,79887087
2008-06-11,435.281,437.513,425.608,436.032,56056143
2008-06-12,426.353,430.08,417.423,420.401,51418183
2008-06-13,422.632,429.329,418.918,425.608,53431425
2008-06-16,430.08,437.513,424.126,437.513,38974555
2008-06-17,437.513,439.005,430.818,435.281,32992625
2008-06-18,430.08,437.513,427.098,436.771,47837884
2008-06-19,433.048,436.032,421.896,422.632,49793330
2008-06-20,424.126,426.353,407.011,412.215,50892701
2008-06-23,404.781,419.655,399.564,418.169,51932891
2008-06-24,411.479,425.608,409.246,415.936,40131676
2008-06-25,411.479,412.215,401.06,407.011,48132218
2008-06-26,405.517,405.517,389.899,395.101,63888704
2008-06-27,380.226,385.426,377.253,380.226,56142172
2008-06-30,384.68,386.179,374.264,376.497,38074103
2008-07-01,377.253,382.46,372.775,375.018,41399051
2008-07-02,377.253,377.993,364.59,368.312,37197842
2008-07-03,360.876,366.831,354.935,364.59,56605817
2008-07-04,365.344,366.831,355.663,360.876,44084244
2008-07-07,360.876,373.529,359.39,372.775,54026781
2008-07-08,375.018,375.753,355.663,358.648,50375268
2008-07-09,369.064,373.529,357.901,361.622,41396349
2008-07-10,355.663,360.134,351.206,354.183,42478226
2008-07-11,357.901,360.134,350.461,354.935,36384746
2008-07-14,354.183,366.831,351.206,356.414,44558651
2008-07-15,354.183,356.414,340.788,343.021,38903319
2008-07-16,341.531,348.229,339.3,344.509,38701722
2008-07-17,351.949,359.39,351.949,359.39,34679268
2008-07-18,364.59,369.064,360.134,360.876,37916860
2008-07-22,364.59,373.529,360.876,371.294,30015776
2008-07-23,375.018,380.226,374.264,377.993,42896200
2008-07-24,380.972,386.179,379.482,386.179,27670600
2008-07-25,380.226,380.226,373.529,375.753,30531836
2008-07-28,380.226,383.202,373.529,376.497,27779470
2008-07-29,367.574,367.574,361.622,364.59,29789987
2008-07-30,370.548,371.294,363.855,366.831,25654656
2008-07-31,366.831,369.064,351.949,357.159,49259822
2008-08-01,357.159,366.831,355.663,363.855,78946288
2008-08-04,373.529,379.482,370.548,370.548,84143356
2008-08-05,371.294,372.775,360.134,369.064,46006076
2008-08-06,379.482,395.101,378.731,393.611,52959685
2008-08-07,395.851,401.06,389.899,398.827,59825937
2008-08-08,383.945,409.246,383.202,407.753,66685457
2008-08-11,412.215,415.936,406.262,409.981,31695688
2008-08-12,412.966,417.423,406.262,408.495,49169730
2008-08-13,401.801,409.246,393.611,395.101,42798069
2008-08-14,395.851,406.262,393.611,403.291,39052513
2008-08-15,398.084,405.517,397.33,405.517,28118125
2008-08-18,401.801,418.918,401.801,412.966,45082794
2008-08-19,409.981,410.727,396.587,398.827,33631007
2008-08-20,391.38,397.33,386.922,393.611,44643329
2008-08-21,400.315,401.801,389.148,389.899,36852455
2008-08-22,388.411,389.148,379.482,385.426,27260675
2008-08-25,392.129,396.587,391.38,393.611,17777764
2008-08-26,386.922,392.129,384.68,392.129,20825850
2008-08-27,388.411,389.148,377.993,380.972,29018578
2008-08-28,382.46,383.945,374.264,378.731,24845602
2008-08-29,386.179,391.38,385.426,391.38,36748966
2008-09-01,388.411,400.315,386.179,394.365,32315270
2008-09-02,392.129,405.517,388.411,391.38,45245440
2008-09-03,393.611,403.291,391.38,400.315,52662694
2008-09-04,404.781,407.011,393.611,395.851,66487891
2008-09-05,383.945,386.179,376.497,383.202,52942214
2008-09-08,392.129,393.611,387.66,388.411,39564531
2008-09-09,384.68,387.66,374.264,379.482,33316510
2008-09-10,368.312,370.548,362.367,365.344,47972285
2008-09-11,360.134,362.367,345.253,345.253,55220218
2008-09-12,350.461,357.159,345.253,354.935,45242749
2008-09-16,334.828,340.788,330.369,340.788,41089924
2008-09-17,347.475,350.461,342.278,347.475,43690473
2008-09-18,337.067,337.813,325.16,334.098,30453890
2008-09-19,350.461,365.344,348.98,365.344,49711354
2008-09-22,375.753,380.972,358.648,359.39,45764201
2008-09-24,359.39,362.367,345.996,352.693,48190002
2008-09-25,351.206,360.876,348.98,355.663,30863815
2008-09-26,353.429,357.901,342.278,348.229,26782226
2008-09-29,351.206,356.414,341.531,343.021,24064781
2008-09-30,324.418,342.278,323.674,331.857,40475723
2008-10-01,343.021,344.509,334.098,335.579,30463323
2008-10-02,339.3,340.788,318.467,322.928,36357874
2008-10-03,316.23,317.72,302.838,308.789,48149667
2008-10-06,297.63,299.117,279.036,290.194,54985029
2008-10-07,269.36,291.674,269.36,281.259,68993023
2008-10-08,270.098,273.817,247.02,252.244,61720898
2008-10-09,256.702,273.079,255.223,258.934,55099246
2008-10-10,232.893,264.145,230.661,253.725,49552761
2008-10-14,298.375,311.03,290.194,304.324,64426276
2008-10-15,293.165,295.397,275.313,290.194,48214183
2008-10-16,264.145,271.594,257.448,260.425,45968454
2008-10-17,275.313,277.538,262.654,276.795,31305958
2008-10-20,276.057,276.795,267.129,273.079,42003818
2008-10-21,279.77,281.259,268.608,275.313,49025939
2008-10-22,270.098,270.098,247.02,249.26,58539751
2008-10-23,245.541,264.145,236.611,258.934,120456888
2008-10-24,244.06,247.772,228.425,233.642,82303499
2008-10-27,229.923,238.109,205.368,218.008,79263486
2008-10-28,215.776,230.661,205.368,226.201,71166175
2008-10-29,245.541,251.495,231.408,240.339,57960538
2008-10-30,249.26,272.33,245.541,266.378,73875560
2008-10-31,264.145,267.856,230.661,230.661,83971310
2008-11-04,252.983,258.934,249.26,252.244,49671042
2008-11-05,267.856,289.445,264.889,288.692,87223682
2008-11-06,272.33,277.538,268.608,275.313,53153222
2008-11-07,260.425,280.513,252.983,273.817,61973558
2008-11-10,284.243,293.165,282.747,290.923,49344466
2008-11-11,287.212,290.194,276.795,278.283,56699906
2008-11-12,271.594,288.692,270.098,283.49,48228987
2008-11-13,268.608,277.538,261.175,267.129,59342096
2008-11-14,280.513,283.49,267.856,270.098,36400855
2008-11-17,266.378,282.011,263.409,270.843,38739356
2008-11-18,268.608,276.057,267.129,267.129,33676689
2008-11-19,267.856,270.098,250.006,258.934,49726147
2008-11-20,249.26,254.476,244.06,245.541,50497579
2008-11-21,238.109,262.654,235.869,260.425,46831285
2008-11-25,271.594,274.561,258.2,267.856,39608907
2008-11-26,260.425,273.817,259.68,264.889,44146058
2008-11-27,271.594,276.795,268.608,273.079,46128388
2008-11-28,275.313,287.957,273.817,287.957,41819693
2008-12-01,285.723,287.212,279.036,280.513,33755974
2008-12-02,269.36,276.795,262.654,267.129,44041230
2008-12-03,271.594,276.057,261.913,264.145,43492918
2008-12-04,268.608,274.561,263.409,264.145,40370917
2008-12-05,269.36,277.538,267.856,271.594,46780222
2008-12-08,275.313,291.674,275.313,288.692,56029272
2008-12-09,292.428,299.117,287.957,291.674,50563457
2008-12-10,289.445,304.324,286.473,299.863,52240690
2008-12-11,302.838,316.23,297.63,316.23,52266221
2008-12-12,306.562,307.309,286.473,291.674,61646960
2008-12-15,298.375,305.082,297.63,301.351,25466490
2008-12-16,294.654,302.094,292.428,293.165,30944440
2008-12-17,299.863,302.838,287.212,293.908,55550835
2008-12-18,290.923,296.882,282.747,284.975,53710933
2008-12-19,282.747,288.692,279.77,280.513,39932770
2008-12-22,287.957,293.165,284.975,289.445,25242063
2008-12-24,292.428,292.428,282.747,286.473,19932117
2008-12-25,287.957,289.445,284.975,287.957,10822838
2008-12-26,289.445,290.923,286.473,290.923,14903065
2008-12-29,288.692,292.428,288.692,291.674,10339020
2008-12-30,290.923,294.654,290.194,293.908,11384614
2009-01-05,304.324,306.562,302.094,302.094,23083680
2009-01-06,305.082,316.23,302.094,312.509,65158735
2009-01-07,316.23,319.954,308.047,308.047,48731627
2009-01-08,300.606,305.804,298.375,299.863,32710403
2009-01-09,301.351,305.082,295.397,297.63,29509105
2009-01-13,293.908,295.397,276.795,279.036,66381700
2009-01-14,282.011,284.975,279.036,279.036,27357454
2009-01-15,269.36,271.594,265.641,267.129,47962885
2009-01-16,270.843,273.079,263.409,269.36,62030014
2009-01-19,273.817,276.057,267.856,268.608,39001416
2009-01-20,265.641,267.129,260.425,264.889,28966152
2009-01-21,259.68,261.175,255.959,258.934,33690164
2009-01-22,261.175,261.913,250.756,255.223,38927500
2009-01-23,251.495,252.983,248.523,252.244,34969562
2009-01-26,254.476,255.959,246.294,247.772,56112610
2009-01-27,251.495,260.425,249.26,258.2,34249193
2009-01-28,258.2,266.378,254.476,262.654,38279741
2009-01-29,267.856,271.594,260.425,264.145,36602474
2009-01-30,260.425,261.913,252.983,256.702,23244964
2009-02-02,250.006,250.756,241.82,243.31,29388156
2009-02-03,244.06,247.772,238.109,240.339,36465393
2009-02-04,241.82,244.06,234.39,238.844,46770822
2009-02-05,237.363,250.756,235.13,242.573,73371591
2009-02-06,248.523,250.006,235.13,237.363,41303600
2009-02-09,241.82,242.573,234.39,235.13,25031067
2009-02-10,236.611,238.109,229.181,232.154,27126285
2009-02-12,228.425,231.408,225.458,229.923,30730753
2009-02-13,231.408,232.893,225.458,225.458,25381857
2009-02-16,224.705,227.692,223.224,225.458,29929770
2009-02-17,223.224,223.97,212.807,214.296,45344865
2009-02-18,212.807,220.25,209.085,216.528,54841216
2009-02-19,216.528,217.272,206.103,208.344,70291265
2009-02-20,206.103,206.103,198.671,201.641,57076194
2009-02-23,201.641,207.594,199.415,205.368,51957117
2009-02-24,200.903,206.857,199.415,206.103,36955921
2009-02-25,209.822,212.807,204.622,209.822,51001559
2009-02-26,209.085,211.32,201.641,202.392,41463533
2009-02-27,204.622,208.344,203.135,206.857,37793209
2009-03-02,203.872,206.103,201.641,204.622,24996135
2009-03-03,200.903,206.103,199.415,205.368,27428691
2009-03-04,203.872,205.368,198.671,202.392,34739732
2009-03-05,205.368,215.776,204.622,215.032,63865840
2009-03-06,207.594,208.344,200.903,200.903,47633619
2009-03-09,203.135,204.622,201.641,201.641,32731893
2009-03-10,201.641,204.622,200.903,203.135,21157806
2009-03-11,210.576,213.55,208.344,208.344,28244432
2009-03-12,207.594,209.085,199.415,200.903,24332210
2009-03-13,204.622,207.594,202.392,202.392,38914070
2009-03-16,207.594,216.528,206.857,214.296,34277449
2009-03-17,218.008,225.458,217.272,223.224,46266797
2009-03-18,228.425,229.923,222.473,224.705,35508496
2009-03-19,226.938,228.425,223.224,226.201,22163076
2009-03-23,226.938,236.611,226.938,235.869,41870768
2009-03-24,241.82,242.573,236.611,238.109,30245595
2009-03-25,235.869,237.363,230.661,233.642,29204031
2009-03-26,234.39,238.844,233.642,237.363,24653416
2009-03-27,238.109,238.109,229.923,232.154,36293347
2009-03-30,232.893,235.869,224.705,225.458,40493206
2009-03-31,223.224,231.408,221.735,221.735,33562461
2009-04-01,224.705,230.661,223.97,227.692,22090500
2009-04-02,231.408,244.806,231.408,244.06,43857116
2009-04-03,249.26,252.244,243.31,248.523,47710203
2009-04-06,253.725,255.959,248.523,250.006,27643695
2009-04-07,250.756,251.495,246.294,248.523,19344821
2009-04-08,244.806,244.806,238.844,241.82,26583320
2009-04-09,245.541,255.959,244.806,254.476,32115047
2009-04-10,261.175,262.654,251.495,253.725,24441069
2009-04-13,250.006,258.2,249.26,256.702,19444258
2009-04-14,256.702,257.448,248.523,250.006,24066109
2009-04-15,244.06,244.806,236.611,240.339,31615063
2009-04-16,236.611,246.294,232.154,234.39,53792943
2009-04-17,239.591,243.31,237.363,241.82,41283460
2009-04-20,243.31,247.02,241.82,244.806,29843775
2009-04-21,236.611,241.087,234.39,240.339,26705631
2009-04-22,241.82,247.02,236.611,238.109,27963572
2009-04-23,241.82,245.541,238.844,242.573,24254253
2009-04-24,243.31,250.756,241.82,247.772,43564143
2009-04-27,250.756,252.983,241.82,245.541,26403236
2009-04-28,245.541,247.02,234.39,236.611,30850351
2009-04-30,241.087,243.31,238.109,238.844,25447701
2009-05-01,241.087,242.573,238.109,240.339,13677387
2009-05-07,247.772,251.495,246.294,251.495,42929792
2009-05-08,250.756,259.68,250.006,257.448,32739942
2009-05-11,260.425,264.889,258.2,260.425,33110906
2009-05-12,258.2,259.68,252.983,255.223,22449340
2009-05-13,255.959,256.702,250.006,253.725,15728251
2009-05-14,248.523,251.495,247.772,249.26,22464132
2009-05-15,252.244,253.725,250.756,251.495,17056067
2009-05-18,246.294,247.02,238.844,241.087,28713481
2009-05-19,247.02,249.26,244.806,244.806,19057207
2009-05-20,247.02,247.772,244.806,247.772,9062279
2009-05-21,247.772,247.772,243.31,245.541,12092870
2009-05-22,241.087,242.573,240.339,241.82,16835671
2009-05-25,241.087,245.541,241.087,242.573,19504766
2009-05-26,243.31,244.06,240.339,242.573,13420686
2009-05-27,247.772,256.702,247.02,252.983,54374869
2009-05-28,252.244,256.702,250.756,253.725,25754126
2009-05-29,255.223,255.959,249.26,253.725,32152646
2009-06-01,257.448,266.378,256.702,264.145,59781583
2009-06-02,267.856,273.817,264.889,267.856,64045924
2009-06-03,268.608,275.313,264.145,270.098,59565194
2009-06-04,267.129,269.36,264.889,267.129,33079982
2009-06-05,270.843,272.33,264.889,265.641,20403857
2009-06-08,270.843,281.259,270.098,279.77,65545774
2009-06-09,283.49,285.723,276.795,277.538,46976415
2009-06-10,279.77,283.49,279.036,281.259,24230061
2009-06-11,282.747,292.428,282.011,290.923,50665561
2009-06-12,309.533,314.743,302.838,304.324,113784173
2009-06-15,309.533,312.509,307.309,309.533,55967469
2009-06-16,304.324,305.804,296.148,298.375,45803163
2009-06-17,296.148,308.047,294.654,301.351,49943864
2009-06-18,301.351,301.351,290.194,296.148,34516667
2009-06-19,301.351,305.804,294.654,296.148,44467276
2009-06-22,299.863,300.606,294.654,294.654,20879592
2009-06-23,287.212,292.428,286.473,292.428,31550558
2009-06-24,291.674,293.908,287.212,287.957,19498034
2009-06-25,289.445,298.375,288.692,295.397,25877777
2009-06-26,297.63,298.375,293.165,295.397,18862331
2009-06-29,300.606,306.562,296.148,298.375,49898148
2009-06-30,301.351,302.838,296.882,297.63,19374394
2009-07-01,296.882,301.351,293.908,296.148,17197189
2009-07-02,296.148,296.882,287.957,290.923,25670777
2009-07-03,283.49,289.445,282.747,289.445,23504345
2009-07-06,287.957,288.692,281.259,283.49,13669304
2009-07-07,284.243,285.723,275.313,280.513,22250433
2009-07-08,275.313,275.313,267.129,268.608,29759097
2009-07-09,264.145,270.843,262.654,265.641,26240624
2009-07-10,265.641,267.856,260.425,261.175,29272577
2009-07-13,258.934,261.913,251.495,255.223,27915188
2009-07-14,258.934,263.409,258.2,260.425,21746442
2009-07-15,264.145,267.129,262.654,262.654,28260575
2009-07-16,270.098,273.079,264.145,264.889,23801359
2009-07-17,267.129,270.098,262.654,267.129,14983701
2009-07-21,274.561,276.057,271.594,273.817,18640584
2009-07-22,276.795,280.513,276.057,276.795,31004914
2009-07-23,275.313,282.011,275.313,278.283,18378490
2009-07-24,284.975,284.975,279.036,279.036,18277737
2009-07-27,282.011,284.975,281.259,281.259,11863063
2009-07-28,282.011,282.747,276.795,279.036,16823558
2009-07-29,276.057,281.259,274.561,278.283,16866572
2009-07-30,280.513,280.513,273.079,279.77,14673224
2009-07-31,282.747,292.428,277.538,282.011,52013550
2009-08-03,275.313,280.513,274.561,279.036,27403148
2009-08-04,281.259,282.747,274.561,276.057,24664167
2009-08-05,276.795,277.538,272.33,273.817,18261594
2009-08-06,274.561,276.795,273.079,276.057,15923127
2009-08-07,276.057,276.057,270.843,275.313,18288454
2009-08-10,279.77,281.259,276.795,276.795,19238631
2009-08-11,277.538,279.036,275.313,276.795,11639964
2009-08-12,275.313,276.795,273.817,275.313,13587351
2009-08-13,276.795,282.011,276.795,280.513,27341311
2009-08-14,280.513,286.473,279.036,283.49,25387215
2009-08-17,284.243,287.212,277.538,279.036,31002224
2009-08-18,276.057,278.283,275.313,276.795,17629922
2009-08-19,278.283,279.77,273.079,273.817,17777764
2009-08-20,274.561,280.513,272.33,278.283,17521074
2009-08-21,279.036,279.77,270.843,273.079,24334901
2009-08-24,276.795,279.77,276.057,279.036,11239450
2009-08-25,276.057,278.283,275.313,276.057,10603759
2009-08-26,277.538,291.674,276.795,289.445,74124213
2009-08-27,287.212,296.882,286.473,291.674,101814941
2009-08-28,293.908,294.654,288.692,293.165,33510058
2009-08-31,294.654,295.397,284.975,286.473,28480983
2009-09-01,285.723,288.692,281.259,287.957,18339540
2009-09-02,279.77,280.513,275.313,279.036,40073869
2009-09-03,276.057,277.538,273.079,275.313,25188309
2009-09-04,273.817,274.561,268.608,270.843,26096822
2009-09-07,273.817,277.538,273.079,276.057,13760680
2009-09-08,277.538,277.538,273.079,275.313,10821488
2009-09-09,274.561,275.313,272.33,273.079,9820248
2009-09-10,272.33,278.283,271.594,276.057,15892226
2009-09-11,276.057,279.036,273.079,273.817,24989403
2009-09-14,273.079,273.079,265.641,267.129,19639145
2009-09-15,266.378,270.098,263.409,263.409,14759264
2009-09-16,265.641,266.378,262.654,262.654,16351830
2009-09-17,265.641,267.856,263.409,264.889,15740342
2009-09-18,261.913,266.378,258.934,266.378,19324659
2009-09-24,270.098,272.33,263.409,266.378,21867413
2009-09-25,262.654,263.409,258.934,258.934,18631195
2009-09-28,254.476,254.476,246.294,251.495,20980390
2009-09-29,252.983,254.476,250.756,252.244,16347788
2009-09-30,253.725,254.476,250.006,252.983,14310377
2009-10-01,250.006,250.756,241.82,242.573,24846953
2009-10-02,236.611,251.495,232.154,250.756,60090688
2009-10-05,255.959,257.448,238.844,241.087,55327737
2009-10-06,242.573,244.06,238.109,240.339,23767733
2009-10-07,243.31,251.495,242.573,247.02,27224381
2009-10-08,247.02,250.756,243.31,247.772,14200145
2009-10-09,249.26,255.223,247.772,250.756,31619093
2009-10-13,252.983,257.448,252.244,252.983,18749431
2009-10-14,252.244,252.244,247.02,248.523,20402506
2009-10-15,252.244,255.223,250.756,251.495,19730521
2009-10-16,252.244,252.244,246.294,247.772,18369113
2009-10-19,245.541,247.772,243.31,247.772,16468760
2009-10-20,249.26,250.006,246.294,247.02,14120882
2009-10-21,247.02,247.02,244.06,244.806,16212058
2009-10-22,244.06,246.294,242.573,244.06,18549197
2009-10-23,245.541,247.772,241.087,241.82,23902168
2009-10-26,245.541,255.959,244.806,253.725,49736886
2009-10-27,251.495,255.959,248.523,250.756,27197499
2009-10-28,248.523,250.006,243.31,245.541,18543827
2009-10-29,241.82,244.806,241.087,243.31,37345684
2009-10-30,246.294,249.26,242.573,242.573,32065301
2009-11-02,238.109,240.339,235.869,236.611,17762984
2009-11-04,236.611,238.109,235.13,236.611,16263144
2009-11-05,235.869,236.611,233.642,235.13,18026406
2009-11-06,236.611,239.591,235.13,235.13,23657523
2009-11-09,236.611,237.363,233.642,234.39,13818498
2009-11-10,236.611,238.844,234.39,235.13,11329498
2009-11-11,234.39,235.869,232.154,232.893,17299338
2009-11-12,232.893,233.642,227.692,229.181,17421627
2009-11-13,227.692,231.408,225.458,228.425,18578759
2009-11-16,227.692,227.692,224.705,224.705,16037367
2009-11-17,225.458,226.938,223.224,223.97,13266156
2009-11-18,223.97,224.705,216.528,219.504,28474273
2009-11-19,217.272,218.008,212.807,217.272,24946400
2009-11-20,215.032,220.25,214.296,218.754,28182629
2009-11-24,220.25,220.986,214.296,215.032,21117494
2009-11-25,214.296,217.272,213.55,215.776,15530674
2009-11-26,214.296,217.272,212.807,215.776,17873204
2009-11-27,212.057,212.057,202.392,203.872,46977777
2009-11-30,207.594,213.55,206.857,209.822,30908158
2009-12-01,209.085,216.528,206.857,214.296,34051637
2009-12-02,217.272,223.224,215.032,221.735,42027999
2009-12-03,232.154,232.893,229.181,232.154,42767179
2009-12-04,234.39,235.13,230.661,232.154,24720600
2009-12-07,237.363,242.573,235.869,240.339,33964314
2009-12-08,237.363,238.109,233.642,235.13,21075808
2009-12-09,231.408,231.408,228.425,229.181,18123185
2009-12-10,226.938,229.923,226.201,226.201,20331269
2009-12-11,226.938,238.844,226.938,238.844,53305083
2009-12-14,236.611,240.339,235.13,239.591,34915819
2009-12-15,237.363,242.573,237.363,241.087,25914026
2009-12-16,243.31,245.541,242.573,243.31,22676468
2009-12-17,244.06,244.806,239.591,239.591,19444258
2009-12-18,238.109,239.591,235.13,238.844,12771565
2009-12-21,241.087,241.087,235.869,235.869,9930435
2009-12-22,237.363,240.339,236.611,238.844,15216222
2009-12-24,241.82,247.772,241.087,247.772,29799410
2009-12-25,247.02,249.26,244.806,246.294,18651357
2009-12-28,246.294,250.006,244.806,244.806,21355350
2009-12-29,247.02,247.772,245.541,247.02,17081576
2009-12-30,247.02,247.772,242.573,242.573,12618352
2010-01-04,243.31,247.02,243.31,245.541,7997829
2010-01-05,247.772,250.756,246.294,248.523,20356812
2010-01-06,249.26,250.756,247.772,250.756,14962189
2010-01-07,250.756,257.448,250.006,253.725,36282619
2010-01-08,258.934,264.889,255.959,264.145,47876890
2010-01-12,264.889,267.129,259.68,261.913,41726955
2010-01-13,258.934,261.175,255.223,255.959,21749121
2010-01-14,257.448,264.145,256.702,263.409,25634505
2010-01-15,263.409,263.409,259.68,263.409,22079772
2010-01-18,261.175,262.654,259.68,261.175,18425557
2010-01-19,260.425,261.175,255.959,257.448,15528006
2010-01-20,258.2,258.934,251.495,252.244,21098638
2010-01-21,251.495,255.959,248.523,252.983,26850761
2010-01-22,247.772,249.26,245.541,247.772,28185320
2010-01-25,242.573,246.294,241.087,244.06,28132905
2010-01-26,243.31,244.06,238.844,238.844,27413887
2010-01-27,239.591,241.82,238.844,238.844,20999224
2010-01-28,240.339,241.087,237.363,238.109,18905357
2010-01-29,237.363,237.363,233.642,235.13,21362071
2010-02-01,241.087,241.82,232.893,234.39,30503625
2010-02-02,236.611,240.339,235.13,237.363,23868565
2010-02-03,239.591,243.31,239.591,243.31,28643595
2010-02-04,244.806,246.294,236.611,241.82,31776347
2010-02-05,230.661,234.39,230.661,232.893,28581781
2010-02-08,233.642,237.363,232.893,233.642,24251585
2010-02-09,230.661,234.39,230.661,234.39,16424406
2010-02-10,235.869,237.363,233.642,234.39,17154175
2010-02-12,238.109,238.109,235.13,236.611,10606438
2010-02-15,238.109,241.087,235.869,235.869,10679015
2010-02-16,235.869,238.109,235.13,235.869,9906254
2010-02-17,239.591,244.06,238.844,242.573,27848004
2010-02-18,246.294,249.26,245.541,246.294,28681229
2010-02-19,244.806,248.523,241.087,241.82,21992404
2010-02-22,247.772,250.756,246.294,247.772,16337060
2010-02-23,250.006,252.983,247.772,251.495,29636775
2010-02-24,247.02,250.006,245.541,247.772,25157396
2010-02-25,248.523,250.006,244.06,244.806,21878164
2010-02-26,243.31,247.02,243.31,245.541,16761755
2010-03-01,247.02,249.26,246.294,247.02,12014890
2010-03-02,251.495,252.983,249.26,251.495,29561508
2010-03-03,250.006,253.725,249.26,251.495,21277416
2010-03-04,250.006,252.244,247.02,249.26,18377196
2010-03-05,251.495,254.476,250.756,251.495,16324947
2010-03-08,257.448,261.913,255.959,260.425,28145030
2010-03-09,261.175,261.913,257.448,258.934,9814867
2010-03-10,258.2,259.68,257.448,258.934,7179386
2010-03-11,260.425,261.913,258.2,260.425,10864502
2010-03-12,264.145,264.145,261.913,264.145,23527197
2010-03-15,264.145,264.889,261.913,263.409,13700228
2010-03-16,262.654,266.378,262.654,263.409,14024125
2010-03-17,264.889,265.641,263.409,265.641,12993301
2010-03-18,265.641,267.129,260.425,261.175,18088231
2010-03-19,263.409,266.378,261.913,264.145,18250821
2010-03-23,267.856,273.817,267.129,272.33,36140135
2010-03-24,273.079,279.036,273.079,278.283,32210442
2010-03-25,280.513,284.243,279.77,282.747,33168678
2010-03-26,284.975,289.445,284.975,288.692,30457931
2010-03-29,285.723,288.692,284.243,288.692,20281545
2010-03-30,291.674,293.165,289.445,290.194,25548488
2010-03-31,290.194,291.674,287.212,287.957,17878574
2010-04-01,292.428,293.908,289.445,293.908,25586133
2010-04-02,294.654,295.397,291.674,291.674,16072310
2010-04-05,292.428,293.908,290.923,293.908,17605730
2010-04-06,293.165,293.908,286.473,290.923,29478193
2010-04-07,290.194,291.674,287.212,290.923,17839590
2010-04-08,287.957,289.445,286.473,287.212,12506814
2010-04-09,285.723,287.212,284.975,286.473,15837121
2010-04-12,287.957,290.194,286.473,286.473,11119841
2010-04-13,286.473,286.473,281.259,285.723,16737552
2010-04-14,285.723,287.957,283.49,285.723,15403004
2010-04-15,289.445,294.654,287.957,291.674,33324581
2010-04-16,290.194,290.923,283.49,284.975,20008724
2010-04-19,279.036,281.259,277.538,279.77,16277936
2010-04-20,280.513,282.747,278.283,278.283,16044087
2010-04-21,282.747,283.49,279.77,280.513,19382455
2010-04-22,279.036,279.036,273.817,277.538,18004893
2010-04-23,275.313,277.538,273.817,277.538,19248053
2010-04-26,281.259,287.212,281.259,287.212,21571739
2010-04-27,286.473,292.428,286.473,292.428,21483031
2010-04-28,287.957,294.654,279.77,280.513,65755442
2010-04-30,286.473,287.212,282.011,282.747,27494524
2010-05-06,270.843,272.33,268.608,270.843,27607424
2010-05-07,259.68,266.378,258.934,263.409,40012078
2010-05-10,269.36,270.843,264.889,266.378,44772350
2010-05-11,271.594,271.594,261.913,263.409,26280936
2010-05-12,263.409,264.145,254.476,257.448,32495376
2010-05-13,259.68,261.175,257.448,258.2,28259224
2010-05-14,255.959,259.68,253.725,257.448,22439928
2010-05-17,254.476,254.476,247.02,248.523,33179429
2010-05-18,249.26,250.756,244.806,246.294,23320231
2010-05-19,244.806,250.006,242.573,250.006,27063120
2010-05-20,247.772,249.26,242.573,244.06,25754126
2010-05-21,238.109,243.31,235.869,241.82,30043987
2010-05-24,241.82,244.806,239.591,243.31,28166497
2010-05-25,239.591,241.087,233.642,234.39,38111747
2010-05-26,236.611,238.844,232.154,236.611,33268148
2010-05-27,235.13,244.806,234.39,243.31,26950208
2010-05-28,248.523,250.006,245.541,248.523,24314728
2010-05-31,248.523,254.476,247.02,251.495,27420597
2010-06-01,250.006,251.495,246.294,247.02,18574740
2010-06-02,244.806,248.523,242.573,244.806,28065710
2010-06-03,250.006,256.702,250.006,252.244,30843664
2010-06-04,254.476,260.425,252.983,254.476,39263509
2010-06-07,246.294,247.02,241.82,243.31,30877245
2010-06-08,243.31,244.806,239.591,239.591,20898437
2010-06-09,239.591,239.591,235.13,237.363,23963960
2010-06-10,237.363,237.363,234.39,237.363,17275146
2010-06-11,243.31,243.31,238.844,239.591,28937930
2010-06-14,241.82,246.294,241.82,243.31,23153566
2010-06-15,241.82,244.06,241.82,243.31,9941208
2010-06-16,247.772,252.983,247.02,250.756,22903607
2010-06-17,248.523,250.756,246.294,247.772,9145572
2010-06-18,247.02,247.02,241.087,241.82,25603593
2010-06-21,243.31,252.983,243.31,252.244,22665695
2010-06-22,250.006,252.244,247.02,247.02,18529035
2010-06-23,244.06,244.806,239.591,241.087,21074468
2010-06-24,240.339,243.31,239.591,240.339,11654734
2010-06-25,237.363,238.109,233.642,235.869,24411518
2010-06-28,239.591,239.591,233.642,234.39,18218580
2010-06-29,235.869,236.611,231.408,232.154,15153023
2010-06-30,229.181,229.923,226.938,229.923,21777343
2010-07-01,227.692,229.181,224.705,226.201,14219012
2010-07-02,226.938,229.923,226.201,226.938,19558486
2010-07-05,228.425,230.661,227.692,228.425,9423775
2010-07-06,226.938,230.661,224.705,230.661,21259944
2010-07-07,229.923,232.154,227.692,229.181,15056255
2010-07-08,234.39,235.869,233.642,235.869,12303867
2010-07-09,235.13,238.844,234.39,237.363,16467409
2010-07-12,236.611,239.591,235.869,235.869,7823126
2010-07-13,238.109,239.591,235.13,235.13,10388721
2010-07-14,239.591,240.339,236.611,237.363,12477252
2010-07-15,235.13,235.869,231.408,232.154,14671895
2010-07-16,230.661,232.154,227.692,229.181,9070328
2010-07-20,226.938,229.181,226.201,226.938,14845270
2010-07-21,230.661,231.408,226.938,227.692,11564698
2010-07-22,226.938,231.408,226.201,229.181,24299958
2010-07-23,232.154,235.13,231.408,234.39,12920747
2010-07-26,236.611,237.363,234.39,234.39,6788283
2010-07-27,233.642,236.611,233.642,235.869,7452208
2010-07-28,237.363,239.591,235.13,238.844,14803606
2010-07-29,238.109,241.82,237.363,241.087,12131843
2010-07-30,240.339,243.31,234.39,241.087,25283715
2010-08-02,240.339,241.087,235.13,236.611,22109323
2010-08-03,238.844,240.339,238.109,239.591,9493683
2010-08-04,238.109,238.844,233.642,235.13,13837298
2010-08-05,237.363,239.591,236.611,238.109,16404278
2010-08-06,238.109,241.82,237.363,241.087,14506581
2010-08-09,238.844,242.573,238.844,242.573,14472989
2010-08-10,243.31,243.31,238.844,241.087,11566049
2010-08-11,238.109,239.591,234.39,235.13,17177027
2010-08-12,229.923,232.893,228.425,232.893,16187866
2010-08-13,232.893,234.39,230.661,233.642,13442187
2010-08-16,232.154,232.893,230.661,232.893,9984200
2010-08-17,230.661,233.642,230.661,232.893,10730100
2010-08-18,232.893,235.13,231.408,232.893,17127303
2010-08-19,233.642,235.869,232.893,235.13,13615551
2010-08-20,232.154,235.13,230.661,232.893,18159445
2010-08-23,233.642,233.642,229.181,229.923,14231080
2010-08-24,227.692,228.425,226.201,226.938,12349560
2010-08-25,224.705,226.201,223.224,223.97,18899965
2010-08-26,225.458,226.201,223.97,226.201,12505452
2010-08-27,225.458,231.408,224.705,229.923,16394844
2010-08-30,232.893,236.611,230.661,231.408,15968798
2010-08-31,228.425,229.181,224.705,225.458,16698556
2010-09-01,225.458,226.938,223.97,226.201,16052125
2010-09-02,229.181,229.923,225.458,228.425,16139494
2010-09-03,227.692,229.181,225.458,227.692,17202559
2010-09-06,228.425,231.408,228.425,231.408,17276463
2010-09-07,229.923,233.642,227.692,231.408,14167926
2010-09-08,229.181,229.923,226.201,227.692,16576290
2010-09-09,228.425,230.661,227.692,228.425,10050078
2010-09-10,229.181,232.893,228.425,229.923,27735116
2010-09-13,232.154,234.39,231.408,231.408,16388123
2010-09-14,231.408,232.893,230.661,230.661,9856541
2010-09-15,229.923,240.339,229.181,237.363,31789766
2010-09-16,240.339,240.339,233.642,234.39,22047497
2010-09-17,236.611,239.591,235.13,238.109,18996733
2010-09-21,240.339,240.339,235.869,235.869,11844207
2010-09-22,235.13,236.611,234.39,234.39,12563259
2010-09-24,232.154,236.611,230.661,232.893,19944230
2010-09-27,234.39,235.869,232.893,235.869,11341611
2010-09-28,235.13,236.611,233.642,234.39,9957328
2010-09-29,235.13,237.363,235.13,235.869,12873714
2010-09-30,236.611,238.109,226.938,229.181,29596474
2010-10-01,229.923,231.408,227.692,229.181,19628394
2010-10-04,230.661,233.642,227.692,227.692,21731672
2010-10-05,227.692,231.408,226.938,229.923,22173850
2010-10-06,231.408,234.39,229.923,234.39,24699099
2010-10-07,234.39,235.869,232.893,235.13,13166686
2010-10-08,235.13,235.869,230.661,231.408,19077358
2010-10-12,232.154,232.893,226.201,228.425,20109533
2010-10-13,228.425,229.923,225.458,225.458,18613713
2010-10-14,227.692,230.661,226.938,229.181,20300334
2010-10-15,228.425,228.425,225.458,225.458,17980701
2010-10-18,226.201,227.692,225.458,226.201,7145794
2010-10-19,229.181,229.923,226.201,227.692,22497724
2010-10-20,225.458,225.458,223.97,223.97,18080171
2010-10-21,224.705,224.705,219.504,220.25,30799299
2010-10-22,220.986,223.224,220.25,221.735,20102813
2010-10-25,221.735,222.473,218.754,219.504,11685636
2010-10-26,218.754,219.504,217.272,217.272,21051638
2010-10-27,218.754,219.504,217.272,217.272,14162523
2010-10-28,217.272,217.272,214.296,215.776,17101749
2010-10-29,215.032,218.754,212.057,218.008,34440072
2010-11-01,216.528,218.008,209.822,209.822,37587582
2010-11-02,208.344,209.085,206.103,207.594,34020759
2010-11-04,211.32,214.296,209.822,210.576,35781318
2010-11-05,215.032,220.986,214.296,218.754,34711543
2010-11-08,219.504,221.735,217.272,218.008,23644127
2010-11-09,217.272,218.754,214.296,215.032,25268934
2010-11-10,212.807,218.008,212.057,217.272,39002778
2010-11-11,218.754,220.986,218.008,220.986,26745955
2010-11-12,219.504,221.735,218.008,218.008,17844982
2010-11-15,218.754,220.986,218.008,220.25,17658144
2010-11-16,220.986,222.473,218.008,218.754,25224603
2010-11-17,217.272,218.008,214.296,215.776,24537848
2010-11-18,215.776,220.25,214.296,219.504,36779890
2010-11-19,223.97,224.705,221.735,222.473,29537339
2010-11-22,225.458,226.201,223.97,225.458,26250012
2010-11-24,224.705,225.458,222.473,223.97,36937121
2010-11-25,225.458,226.938,223.97,225.458,18749431
2010-11-26,225.458,226.938,223.97,223.97,18515594
2010-11-29,223.97,227.692,223.224,226.938,26396516
2010-11-30,225.458,226.938,223.97,223.97,23697859
2010-12-01,223.224,223.97,222.473,223.97,27874842
2010-12-02,226.201,226.938,223.97,225.458,29763116
2010-12-03,226.201,226.938,224.705,226.201,20609483
2010-12-06,226.938,227.692,223.97,224.705,26443549
2010-12-07,224.705,224.705,222.473,222.473,18502152
2010-12-08,223.224,224.705,222.473,223.97,15521285
2010-12-09,224.705,226.201,223.97,224.705,23378015
2010-12-10,225.458,225.458,223.224,223.97,29644846
2010-12-13,223.97,226.201,223.224,226.201,19985882
2010-12-14,225.458,232.893,224.705,232.154,46906541
2010-12-15,232.893,234.39,231.408,232.893,26844040
2010-12-16,232.893,233.642,230.661,232.893,25426177
2010-12-17,232.154,232.893,229.923,230.661,18461817
2010-12-20,231.408,231.408,228.425,228.425,14940687
2010-12-21,229.181,230.661,228.425,230.661,18722594
2010-12-22,229.923,232.154,229.181,229.181,27243203
2010-12-24,229.181,230.661,226.938,227.692,17217340
2010-12-27,227.692,229.181,226.938,228.425,17183759
2010-12-28,228.425,229.181,226.938,227.692,7973659
2010-12-29,227.692,229.923,226.938,229.923,10359171
2010-12-30,229.181,229.923,226.938,226.938,17052037
2011-01-04,228.425,229.923,228.425,229.181,15533353
2011-01-05,229.181,230.661,228.425,230.661,19473831
2011-01-06,233.642,239.591,232.893,239.591,36808101
2011-01-07,238.109,238.844,235.13,236.611,32305870
2011-01-11,236.611,238.109,235.13,238.109,26792977
2011-01-12,239.591,240.339,235.869,236.611,16693220
2011-01-13,238.109,238.844,235.869,236.611,18899965
2011-01-14,235.869,238.109,235.869,237.363,18973869
2011-01-17,239.591,241.82,236.611,237.363,49852488
2011-01-18,235.869,248.523,235.869,247.02,65942236
2011-01-19,252.244,252.983,247.02,249.26,56066894
2011-01-20,247.02,247.772,243.31,243.31,36641458
2011-01-21,244.06,246.294,238.109,238.109,50441123
2011-01-24,241.087,241.82,238.109,239.591,36869926
2011-01-25,241.087,245.541,239.591,242.573,53667942
2011-01-26,241.82,243.31,241.087,241.087,12694947
2011-01-27,247.02,251.495,246.294,250.756,67852000
2011-01-28,249.26,250.756,247.02,249.26,32242683
2011-01-31,245.541,245.541,240.339,241.82,33885006
2011-02-01,242.573,247.02,241.82,243.31,34048981
2011-02-02,247.772,249.26,247.02,249.26,30742832
2011-02-03,250.756,256.702,250.006,255.223,101153730
2011-02-04,258.2,259.68,251.495,252.244,43468715
2011-02-07,255.959,256.702,252.244,252.983,22073018
2011-02-08,255.223,255.959,252.983,252.983,25199071
2011-02-09,254.476,255.223,250.756,251.495,22368714
2011-02-10,251.495,255.223,250.756,254.476,25115744
2011-02-14,257.448,264.145,256.702,262.654,53600746
2011-02-15,261.913,264.145,261.175,261.913,25735326
2011-02-16,261.913,266.378,261.175,262.654,26473122
2011-02-17,264.889,267.129,260.425,263.409,46471106
2011-02-18,263.409,264.145,261.175,263.409,18288454
2011-02-21,264.145,267.129,262.654,266.378,30572159
2011-02-22,264.145,264.889,255.223,258.934,44482034
2011-02-23,255.959,260.425,254.476,255.223,34143036
2011-02-24,252.244,258.2,250.756,252.244,48964114
2011-02-25,251.495,257.448,250.006,254.476,40249957
2011-02-28,255.959,260.425,252.983,258.2,35739688
2011-03-01,263.409,271.594,262.654,270.098,73092060
2011-03-02,266.378,268.608,262.654,262.654,36603825
2011-03-03,264.889,277.538,264.145,276.795,89649517
2011-03-04,278.283,280.513,270.843,273.079,49298773
2011-03-07,272.33,273.817,266.378,268.608,31100343
2011-03-08,269.36,272.33,268.608,269.36,30408219
2011-03-09,272.33,274.561,269.36,270.843,26013473
2011-03-10,270.098,270.843,260.425,263.409,33274880
2011-03-11,264.145,270.098,263.409,266.378,76712638
2011-03-14,230.661,252.244,229.181,239.591,72635113
2011-03-15,215.776,221.735,189.741,213.55,100157882
2011-03-16,220.25,232.893,219.504,226.938,75714088
2011-03-17,220.986,232.893,215.776,226.201,65389860
2011-03-18,232.154,240.339,229.923,239.591,56596417
2011-03-22,251.495,258.934,245.541,258.2,69334379
2011-03-23,255.959,258.934,250.756,254.476,54841216
2011-03-24,254.476,268.608,252.983,264.889,71004902
2011-03-25,270.843,272.33,267.129,270.843,51063362
2011-03-28,272.33,276.795,268.608,276.057,56165013
2011-03-29,276.805,277.553,269.309,273.806,48043846
2011-03-30,276.805,286.523,275.301,286.523,74967761
2011-03-31,283.539,287.274,278.297,285.783,49123899
2011-04-01,286.523,288.77,280.548,283.539,60906955
2011-04-04,288.028,290.258,286.523,287.274,32070225
2011-04-05,286.523,286.523,277.553,280.548,43505737
2011-04-06,279.79,280.548,273.064,274.56,38162947
2011-04-07,275.301,280.548,271.562,273.064,44309098
2011-04-08,273.806,282.035,271.562,281.286,49794949
2011-04-11,281.286,285.031,278.297,279.79,31300287
2011-04-12,274.56,276.805,270.82,271.562,38827267
2011-04-13,271.562,277.553,270.82,276.805,45734008
2011-04-14,276.052,279.043,272.309,277.553,50587594
2011-04-15,276.052,278.297,272.309,276.805,39605234
2011-04-18,278.297,282.035,276.805,280.548,37566747
2011-04-19,277.553,279.043,274.56,276.052,31559613
2011-04-20,280.548,285.031,279.043,284.277,43087340
2011-04-21,290.258,291.77,285.031,285.783,54881090
2011-04-22,283.539,289.516,282.782,286.523,42317413
2011-04-25,289.516,294.012,288.77,289.516,31797531
2011-04-26,288.77,292.5,285.783,291.014,41320227
2011-04-27,292.5,293.257,286.523,286.523,33757149
2011-04-28,290.258,292.5,283.539,288.028,52703574
2011-05-02,290.258,290.258,288.028,289.516,16821107
2011-05-06,285.031,286.523,283.539,285.031,23520654
2011-05-09,288.028,288.77,284.277,285.031,13047596
2011-05-10,286.523,289.516,285.783,288.77,19942312
2011-05-11,290.258,290.258,287.274,288.028,16027084
2011-05-12,287.274,292.5,285.783,289.516,30899278
2011-05-13,289.516,289.516,281.286,282.035,34917403
2011-05-16,281.286,285.031,280.548,282.782,22932504
2011-05-17,282.035,287.274,282.035,287.274,26206084
2011-05-18,286.523,291.014,285.783,291.014,31298966
2011-05-19,289.516,291.014,285.031,287.274,18757973
2011-05-20,285.783,289.516,284.277,285.783,20251082
2011-05-23,284.277,285.031,273.064,273.806,35101857
2011-05-24,271.562,280.548,271.562,277.553,38772459
2011-05-25,279.79,282.782,276.805,277.553,39065219
2011-05-26,280.548,285.783,279.043,285.031,35633889
2011-05-27,283.539,288.77,282.035,284.277,35176718
2011-05-30,282.782,287.274,280.548,281.286,29164232
2011-05-31,283.539,295.502,283.539,294.755,66225696
2011-06-01,294.012,294.755,291.77,293.257,32158433
2011-06-02,288.77,294.755,288.77,291.77,43988302
2011-06-03,291.77,298.494,290.258,290.258,57517064
2011-06-06,290.258,293.257,285.031,286.523,25726218
2011-06-07,286.523,292.5,285.031,291.77,36226058
2011-06-08,291.77,294.755,287.274,290.258,30808373
2011-06-09,289.516,290.258,286.523,288.77,21021032
2011-06-10,291.77,296.25,290.258,294.755,45141850
2011-06-13,291.77,294.012,291.014,293.257,14834763
2011-06-14,293.257,294.755,289.516,290.258,22373779
2011-06-15,291.014,291.77,281.286,282.782,51810684
2011-06-16,282.035,284.277,279.043,279.79,39712195
2011-06-17,283.539,283.539,275.301,275.301,26929266
2011-06-20,276.805,280.548,273.064,273.064,40007597
2011-06-21,276.805,280.548,273.806,280.548,33285288
2011-06-22,281.286,284.277,279.043,284.277,37204501
2011-06-23,282.035,285.031,278.297,279.043,33275938
2011-06-24,279.79,281.286,276.052,278.297,38530522
2011-06-27,276.805,279.043,273.806,276.052,26489483
2011-06-28,279.79,282.035,278.297,279.043,33031314
2011-06-29,282.035,282.782,279.79,281.286,18393052
2011-06-30,282.035,282.782,279.79,282.035,21093183
2011-07-01,284.277,287.274,282.782,285.031,27822166
2011-07-04,288.77,289.516,285.783,286.523,21397945
2011-07-05,285.783,285.783,282.782,284.277,21058440
2011-07-06,285.031,291.014,282.035,290.258,31976633
2011-07-07,289.516,290.258,287.274,288.028,21742859
2011-07-08,289.516,290.258,285.783,287.274,14177104
2011-07-11,285.783,286.523,282.035,283.539,16694115
2011-07-12,279.79,281.286,276.805,279.79,24138206
2011-07-13,278.297,284.277,278.297,280.548,26943978
2011-07-14,279.79,280.548,275.301,276.052,26291649
2011-07-15,276.805,280.548,276.052,279.043,17855713
2011-07-19,277.553,281.286,277.553,279.79,16794347
2011-07-20,282.035,283.539,279.043,279.79,14114257
2011-07-21,282.035,283.539,278.297,281.286,32421778
2011-07-22,282.782,283.539,279.79,280.548,33421641
2011-07-25,278.297,280.548,275.301,276.052,21867175
2011-07-26,276.052,279.79,276.052,278.297,14491227
2011-07-27,276.052,276.805,273.064,273.806,27287492
2011-07-28,270.82,273.064,265.578,267.08,30238955
2011-07-29,267.821,271.562,267.08,269.309,25430805
2011-08-01,271.562,275.301,271.562,272.309,22091736
2011-08-02,269.309,270.82,267.08,267.821,16786342
2011-08-03,262.59,263.328,260.338,261.088,17732728
2011-08-04,273.064,275.301,267.821,270.064,90617887
2011-08-05,258.095,267.08,256.605,265.578,61230438
2011-08-08,261.088,264.834,255.102,259.6,42676994
2011-08-09,253.611,261.834,246.872,261.834,67170739
2011-08-10,266.325,266.325,255.102,257.347,39729550
2011-08-11,252.116,255.102,250.613,252.859,35069790
2011-08-12,255.102,257.347,246.872,247.63,37907618
2011-08-15,252.116,254.355,251.362,252.116,13459309
2011-08-16,252.859,254.355,249.116,249.872,20571878
2011-08-17,249.116,249.872,245.381,246.872,29281853
2011-08-18,245.381,246.132,240.887,240.887,30573119
2011-08-19,233.412,237.895,233.412,234.155,37767245
2011-08-22,235.656,237.895,230.421,231.17,21634564
2011-08-23,231.91,234.155,226.68,230.421,49522254
2011-08-24,231.91,240.138,229.665,231.91,46569458
2011-08-25,234.155,238.65,233.412,236.404,26034988
2011-08-26,236.404,243.133,234.907,242.391,37383636
2011-08-29,242.391,247.63,238.65,245.381,48728254
2011-08-30,248.36,249.116,240.138,241.644,40542283
2011-08-31,239.397,242.391,237.147,241.644,34841210
2011-09-01,243.884,246.132,241.644,243.884,36489381
2011-09-02,242.391,243.884,237.895,239.397,16123320
2011-09-05,235.656,236.404,231.17,233.412,28665656
2011-09-06,230.421,232.664,226.68,228.927,40851053
2011-09-07,232.664,234.907,231.91,233.412,28036056
2011-09-08,239.397,240.887,234.907,237.895,32230640
2011-09-09,235.656,237.147,231.17,231.91,33344115
2011-09-12,226.68,231.17,226.68,230.421,22318961
2011-09-13,231.91,236.404,230.421,235.656,43107394
2011-09-14,234.155,237.895,231.91,233.412,30343196
2011-09-15,237.147,239.397,236.404,237.147,24572648
2011-09-16,240.887,246.132,240.138,246.132,37573442
2011-09-20,240.887,242.391,235.656,237.147,32473921
2011-09-21,240.138,246.132,239.397,245.381,33735763
2011-09-22,241.644,242.391,237.895,241.644,22952580
2011-09-26,242.391,243.133,233.412,234.155,37511928
2011-09-27,237.895,246.132,237.895,246.132,30185480
2011-09-28,247.64,250.645,244.623,249.906,35155305
2011-09-29,246.878,252.172,244.623,252.172,24430707
2011-09-30,252.918,252.918,245.37,248.394,33169865
2011-10-03,243.866,244.623,237.07,241.6,20731333
2011-10-04,235.559,238.579,234.044,236.31,36048063
2011-10-05,239.33,239.33,230.269,231.778,33653322
2011-10-06,234.804,238.579,234.044,235.559,23760495
2011-10-07,238.579,241.6,237.826,239.33,26809526
2011-10-11,244.623,245.37,242.349,244.623,10984222
2011-10-12,243.866,247.64,240.847,246.878,15149822
2011-10-13,249.143,252.172,246.131,246.878,21343277
2011-10-14,245.37,248.394,244.623,246.131,11898115
2011-10-17,249.143,252.172,247.64,251.407,22345904
2011-10-18,246.878,249.143,246.131,248.394,16520689
2011-10-19,249.906,250.645,244.623,245.37,11504746
2011-10-20,244.623,245.37,237.07,238.579,26661203
2011-10-21,239.33,240.847,237.826,239.33,22306174
2011-10-24,239.33,243.104,237.826,243.104,15034605
2011-10-25,243.104,243.866,237.826,237.826,18459787
2011-10-26,235.559,240.082,232.541,237.826,23695603
2011-10-27,238.579,242.349,236.31,242.349,24547255
2011-10-28,247.64,247.64,242.349,245.37,17235934
2011-10-31,247.64,255.186,245.37,245.37,34001670
2011-11-01,245.37,248.394,243.866,244.623,20070408
2011-11-02,240.082,242.349,237.826,238.579,27384380
2011-11-04,242.349,247.64,241.6,246.131,19686292
2011-11-07,246.131,251.407,244.623,249.906,44102420
2011-11-08,247.64,249.143,243.104,243.866,30834758
2011-11-09,246.878,248.394,243.104,248.394,18948547
2011-11-10,241.6,243.104,240.082,242.349,18784292
2011-11-11,242.349,244.623,236.31,238.579,34302321
2011-11-14,242.349,245.37,240.082,245.37,18647862
2011-11-15,243.866,246.131,243.866,244.623,8936508
2011-11-16,245.37,245.37,238.579,238.579,14557772
2011-11-17,239.33,244.623,238.579,242.349,13393508
2011-11-18,239.33,243.104,239.33,242.349,13133895
2011-11-21,243.104,243.866,239.33,240.082,9945793
2011-11-22,236.31,240.847,236.31,239.33,14314057
2011-11-24,234.804,238.579,233.298,237.07,16291564
2011-11-25,238.579,241.6,237.826,240.847,17884944
2011-11-28,243.866,244.623,240.082,240.847,15466395
2011-11-29,242.349,246.131,239.33,246.131,27647976
2011-11-30,243.104,243.866,237.826,240.082,32961920
2011-12-01,244.623,247.64,243.104,245.37,31168516
2011-12-02,245.37,247.64,243.866,247.64,16392214
2011-12-05,247.64,249.143,246.131,247.64,15102138
2011-12-06,248.394,248.394,246.131,247.64,11602777
2011-12-07,248.394,252.918,247.64,251.407,25691627
2011-12-08,249.906,252.918,246.878,250.645,20205484
2011-12-09,249.143,251.407,248.394,249.143,37315595
2011-12-12,251.407,252.918,249.906,251.407,14038557
2011-12-13,249.143,249.906,247.64,249.143,21102181
2011-12-14,247.64,247.64,245.37,247.64,9529879
2011-12-15,244.623,246.131,242.349,243.866,17404150
2011-12-16,244.623,246.878,242.349,245.37,23919458
2011-12-19,243.104,243.866,237.826,241.6,21817447
2011-12-20,241.6,246.878,240.847,246.131,23605526
2011-12-21,249.906,250.645,245.37,246.131,12584225
2011-12-22,244.623,247.64,243.866,246.131,11631901
2011-12-26,247.64,248.394,246.878,247.64,4945748
2011-12-27,246.131,248.394,245.37,246.878,16841234
2011-12-28,246.878,246.878,244.623,244.623,5181518
2011-12-29,244.623,246.878,243.104,246.878,7845102
2011-12-30,246.131,247.64,245.37,247.64,5821264
2012-01-04,249.906,252.172,249.143,252.172,12590871
2012-01-05,251.407,258.209,250.645,255.946,25281050
2012-01-06,255.186,255.186,250.645,252.172,12247794
2012-01-10,252.172,253.674,250.645,251.407,21544599
2012-01-11,252.172,252.172,250.645,252.172,5096734
2012-01-12,251.407,252.172,248.394,248.394,7137801
2012-01-13,250.645,255.186,249.906,254.437,15728626
2012-01-16,252.172,252.172,249.906,252.172,7431852
2012-01-17,252.918,256.695,252.172,255.946,14634590
2012-01-18,254.437,260.467,253.674,257.45,24534019
2012-01-19,259.714,261.226,258.209,258.967,13682266
2012-01-20,261.986,261.986,257.45,261.226,21208156
2012-01-23,263.489,264.247,260.467,263.489,16111400
2012-01-24,264.247,266.51,261.986,265.756,25572449
2012-01-25,268.021,272.549,266.51,271.047,19969736
2012-01-26,271.786,271.786,266.51,267.273,18329981
2012-01-27,266.51,270.285,264.247,265.756,25993621
2012-01-30,264.247,265.006,261.986,263.489,14728628
2012-01-31,263.489,266.51,261.986,263.489,25748597
2012-02-01,262.735,265.756,262.735,264.247,10769642
2012-02-02,264.247,268.775,263.489,264.247,13510056
2012-02-03,265.006,267.273,257.45,259.714,38073221
2012-02-06,265.756,275.579,265.006,273.313,37471884
2012-02-07,273.313,276.326,271.786,274.06,17389572
2012-02-08,276.326,277.087,270.285,271.786,18898211
2012-02-09,269.537,271.047,267.273,270.285,14412067
2012-02-10,269.537,270.285,267.273,268.021,10425266
2012-02-13,267.273,271.786,267.273,269.537,12329904
2012-02-14,269.537,271.047,266.51,268.775,25008201
2012-02-15,270.285,277.835,269.537,275.579,40531533
2012-02-16,274.06,276.326,270.285,271.786,23736686
2012-02-17,276.326,281.61,275.579,280.855,27128739
2012-02-20,284.631,290.679,283.873,287.652,43139501
2012-02-21,286.893,288.413,283.129,283.873,29673135
2012-02-22,283.873,288.413,283.129,288.413,20826713
2012-02-23,287.652,289.914,286.149,289.16,14369663
2012-02-24,288.413,292.179,286.893,290.679,25520781
2012-02-27,292.927,294.452,289.16,292.179,14915361
2012-02-28,288.413,291.426,286.893,289.16,18953817
2012-02-29,291.426,291.426,286.893,287.652,18002835
2012-03-01,287.652,289.914,285.383,286.893,27845293
2012-03-02,289.914,291.426,286.893,290.679,24609484
2012-03-05,291.426,295.953,288.413,289.914,33365873
2012-03-06,289.914,291.426,283.129,283.873,19230660
2012-03-07,280.107,285.383,280.107,282.364,14873013
2012-03-08,285.383,288.413,283.873,287.652,22822748
2012-03-09,293.693,297.464,290.679,295.953,40527551
2012-03-12,296.72,298.223,295.193,296.72,18275684
2012-03-13,296.72,296.72,292.179,293.693,26628075
2012-03-14,296.72,298.974,296.72,297.464,14324675
2012-03-15,298.223,298.974,295.953,298.223,16675658
2012-03-16,298.974,305.017,298.223,304.263,38294425
2012-03-19,305.017,310.294,305.017,308.79,23618795
2012-03-21,308.034,308.034,301.995,302.752,21800218
2012-03-22,301.239,305.017,301.239,302.752,16462410
2012-03-23,299.733,301.239,296.72,300.493,17209429
2012-03-26,301.995,305.017,299.733,302.752,17393543
2012-03-27,307.282,308.79,305.017,308.79,20474383
2012-03-28,308.03,310.311,304.988,308.791,14891441
2012-03-29,305.75,306.509,302.714,303.463,15857815
2012-03-30,301.185,306.509,301.185,304.988,15501495
2012-04-02,307.27,308.03,302.714,303.463,14366839
2012-04-03,303.463,303.463,299.663,300.427,11149522
2012-04-04,301.185,301.945,295.093,295.86,19711507
2012-04-05,293.58,297.373,290.545,296.628,20516131
2012-04-06,294.339,294.339,291.295,291.295,18614968
2012-04-09,289.015,292.059,288.262,289.015,12322317
2012-04-10,291.295,295.86,289.015,291.295,17603880
2012-04-11,286.734,288.262,285.222,285.973,21203816
2012-04-12,287.495,293.58,285.973,292.059,18608371
2012-04-13,295.093,296.628,292.059,294.339,20793586
2012-04-16,291.295,292.059,286.734,287.495,13620034
2012-04-17,287.495,289.775,285.973,286.734,14207742
2012-04-18,292.059,295.093,291.295,293.58,14005276
2012-04-19,291.295,294.339,290.545,293.58,9529691
2012-04-20,294.339,298.141,292.827,296.628,15672430
2012-04-23,298.912,301.185,293.58,294.339,12583957
2012-04-24,292.059,293.58,289.775,292.059,10836594
2012-04-25,295.093,295.86,293.58,294.339,8425233
2012-04-26,295.093,295.86,289.775,292.827,11136384
2012-04-27,291.295,295.093,276.084,276.846,39943663
2012-05-01,276.846,277.615,267.716,268.478,32471643
2012-05-02,269.247,270.002,265.437,266.966,22700035
2012-05-07,262.391,263.156,256.318,257.069,25451934
2012-05-08,259.35,261.633,257.839,259.35,18551840
2012-05-09,257.839,257.839,253.267,254.787,16011659
2012-05-10,254.035,261.633,252.497,255.547,20212409
2012-05-11,256.318,257.069,249.471,250.986,16741349
2012-05-14,254.035,257.069,251.754,252.497,14345770
2012-05-15,248.703,251.754,245.668,249.471,20677870
2012-05-16,247.951,250.986,245.668,247.951,20818575
2012-05-17,246.431,250.986,244.901,249.471,19911330
2012-05-18,244.138,244.901,238.821,241.101,19987608
2012-05-21,244.901,247.183,242.626,242.626,17242317
2012-05-22,246.431,249.471,244.901,247.183,17237041
2012-05-23,247.183,247.951,241.101,243.386,16644058
2012-05-24,241.857,244.901,241.101,243.386,18275750
2012-05-25,245.668,246.431,242.626,244.901,18881850
2012-05-28,245.668,246.431,241.101,243.386,11671503
2012-05-29,244.138,248.703,241.857,247.951,23590154
2012-05-30,246.431,247.183,239.586,243.386,26313111
2012-05-31,238.821,242.626,236.54,241.101,20434633
2012-06-01,238.054,239.586,234.263,236.54,20829082
2012-06-04,231.216,232.74,229.687,231.216,22228032
2012-06-05,232.74,241.857,231.968,241.101,25379611
2012-06-06,240.342,246.431,238.821,244.901,22438395
2012-06-07,247.183,247.951,244.138,245.668,15873586
2012-06-08,246.431,246.431,239.586,241.101,26933704
2012-06-11,246.431,249.471,244.901,247.951,13520090
2012-06-12,242.626,247.183,241.857,244.901,15796020
2012-06-13,244.901,247.183,241.857,243.386,15483092
2012-06-14,241.857,245.668,241.857,244.138,12054091
2012-06-15,244.901,246.431,240.342,241.857,14379977
2012-06-18,247.183,251.754,246.431,249.471,16613816
2012-06-19,249.471,250.986,244.138,245.668,13425420
2012-06-20,244.138,244.901,235.02,238.054,48073061
2012-06-21,236.54,238.821,235.02,236.54,46799033
2012-06-22,233.489,240.342,232.74,238.054,37640122
2012-06-25,239.586,241.101,238.054,238.054,17411909
2012-06-26,237.299,240.342,235.773,238.821,29970900
2012-06-27,238.054,240.342,235.773,240.342,17423748
2012-06-28,239.586,244.901,238.821,244.138,17415840
2012-06-29,242.626,247.951,241.857,244.901,20742287
2012-07-02,249.471,249.471,244.138,244.901,12510334
2012-07-03,245.668,248.703,244.138,247.183,13593724
2012-07-04,248.703,249.471,247.183,247.183,11403277
2012-07-05,245.668,249.471,245.668,249.471,13738349
2012-07-06,248.703,249.471,244.901,247.183,17911533
2012-07-09,245.668,246.431,243.386,244.138,11852924
2012-07-10,244.138,246.431,240.342,240.342,20240063
2012-07-11,239.586,241.857,239.586,240.342,11496603
2012-07-12,242.626,243.386,236.54,237.299,21575875
2012-07-13,237.299,239.586,236.54,238.054,21984795
2012-07-17,238.054,239.586,235.773,235.773,12122461
2012-07-18,235.773,238.821,234.263,235.02,13907963
2012-07-19,236.54,239.586,236.54,236.54,11796382
2012-07-20,236.54,236.54,232.74,232.74,12520852
2012-07-23,231.968,231.968,228.174,228.174,19318369
2012-07-24,226.652,227.406,221.329,226.652,26933704
2012-07-25,224.372,224.372,219.048,220.559,21117021
2012-07-26,222.843,227.406,221.329,225.886,18538712
2012-07-27,228.174,228.936,225.132,228.936,14677124
2012-07-30,231.968,232.74,228.936,231.216,10486859
2012-07-31,229.687,242.626,228.936,241.857,34858014
2012-08-01,240.342,246.431,239.586,244.138,25841085
2012-08-02,244.138,249.471,243.386,247.183,17406655
2012-08-03,243.386,244.901,241.101,243.386,19768027
2012-08-06,247.951,248.703,244.901,247.183,11873970
2012-08-07,247.183,250.986,247.183,250.232,13830375
2012-08-08,254.035,257.839,250.986,252.497,23045850
2012-08-09,252.497,256.318,251.754,255.547,17789254
2012-08-10,254.035,256.318,249.471,252.497,12670730
2012-08-13,250.232,254.787,249.471,253.267,9684823
2012-08-14,254.035,257.839,250.232,251.754,19368325
2012-08-15,254.035,254.035,250.232,252.497,10975965
2012-08-16,253.267,259.35,253.267,258.591,19271034
2012-08-17,259.35,262.391,258.591,262.391,16570413
2012-08-20,263.923,265.437,260.88,263.923,13336026
2012-08-21,263.156,263.923,261.633,262.391,11215260
2012-08-22,262.391,263.156,259.35,260.88,14188029
2012-08-23,259.35,260.88,257.069,259.35,11148201
2012-08-24,255.547,257.069,254.787,254.787,10167344
2012-08-27,256.318,257.839,254.787,255.547,9624350
2012-08-28,256.318,256.318,249.471,250.232,16303541
2012-08-29,250.232,254.035,250.232,253.267,11912087
2012-08-30,252.497,252.497,249.471,250.986,8776290
2012-08-31,247.183,248.703,244.901,246.431,13555607
2012-09-03,244.138,249.471,243.386,244.901,14725792
2012-09-04,245.668,247.951,243.386,247.183,11872648
2012-09-05,246.431,247.183,240.342,241.101,17569684
2012-09-06,240.342,240.342,235.02,237.299,21503573
2012-09-07,244.138,245.668,241.857,245.668,15289843
2012-09-10,247.183,247.951,244.138,246.431,11910798
2012-09-11,243.386,244.138,240.342,243.386,8447590
2012-09-12,241.857,247.951,241.101,246.431,16186537
2012-09-13,245.668,250.232,244.138,248.703,9168106
2012-09-14,252.497,258.591,251.754,257.069,25642551
2012-09-18,256.318,257.839,253.267,256.318,12699662
2012-09-19,257.069,261.633,253.267,259.35,20453047
2012-09-20,257.069,257.069,250.986,252.497,18780639
2012-09-21,254.787,257.069,250.986,254.035,17856313
2012-09-24,257.069,260.119,256.318,257.839,20128279
2012-09-25,258.591,265.437,257.839,264.679,27993426
2012-09-26,263.151,266.219,261.607,263.151,23484551
2012-09-27,262.38,263.908,259.307,262.38,13776329
2012-09-28,263.908,263.908,257.771,259.307,14078720
2012-10-01,257.771,259.307,255.468,258.544,13612085
2012-10-02,259.307,261.607,258.544,260.08,10243948
2012-10-03,257.771,263.151,256.244,262.38,20855470
2012-10-04,264.677,270.814,264.677,270.045,18844208
2012-10-05,270.814,271.588,266.219,270.045,23570587
2012-10-09,269.286,272.351,267.744,267.744,20464422
2012-10-10,263.908,266.978,263.151,265.444,12453321
2012-10-11,264.677,269.286,258.544,260.08,27801626
2012-10-12,262.38,265.444,261.607,263.908,17839249
2012-10-15,264.677,271.588,263.908,270.045,22646423
2012-10-16,273.116,273.889,269.286,271.588,15859268
2012-10-17,271.588,272.351,265.444,267.744,23858676
2012-10-18,270.045,272.351,268.513,270.814,22362264
2012-10-19,268.513,274.65,267.744,273.889,16110814
2012-10-22,270.814,274.65,269.286,273.116,15679412
2012-10-23,275.425,276.176,270.045,273.116,13541706
2012-10-24,270.814,275.425,270.045,272.351,20214164
2012-10-25,271.588,273.889,271.588,273.889,13427021
2012-10-26,273.116,273.889,268.513,270.045,12681425
2012-10-29,267.744,270.814,267.744,269.286,10442048
2012-10-30,268.513,270.814,265.444,265.444,14132176
2012-10-31,264.677,270.814,256.244,257.771,50803908
2012-11-01,257.771,257.771,253.169,256.244,19825715
2012-11-02,258.544,263.908,258.544,260.841,24252289
2012-11-05,259.307,263.151,256.244,257.771,16208619
2012-11-06,256.244,257.004,254.691,255.468,9275455
2012-11-07,256.244,257.771,253.943,256.244,19584585
2012-11-08,252.407,253.943,248.574,250.865,12664469
2012-11-09,247.807,252.407,247.028,250.865,20255872
2012-11-12,250.105,250.865,246.262,246.262,14421575
2012-11-13,243.961,246.262,241.667,246.262,20747270
2012-11-14,247.028,247.028,243.961,244.734,13626443
2012-11-15,243.961,256.244,243.961,256.244,25218172
2012-11-16,257.004,261.607,254.691,260.841,35559861
2012-11-20,263.908,266.219,262.38,264.677,19018867
2012-11-21,268.513,272.351,266.978,268.513,25259880
2012-11-22,273.116,280.029,271.588,279.252,34767360
2012-11-26,281.561,285.39,279.252,280.787,26863137
2012-11-27,279.252,282.321,277.726,280.029,25577939
2012-11-28,277.726,278.487,273.116,274.65,20473549
2012-11-29,276.176,286.159,276.176,285.39,32263412
2012-11-30,287.701,294.597,287.701,293.83,62125815
2012-12-03,295.371,296.133,291.53,293.07,20927148
2012-12-04,289.225,293.07,286.925,292.297,29618674
2012-12-05,289.225,291.53,286.159,289.995,20261080
2012-12-06,294.597,294.597,290.77,291.53,18870292
2012-12-07,291.53,292.297,289.995,290.77,10787513
2012-12-10,293.07,293.83,289.225,290.77,12311252
2012-12-11,289.225,289.225,283.089,284.632,20133326
2012-12-12,286.159,288.459,284.632,285.39,18503996
2012-12-13,288.459,293.07,287.701,291.53,19565020
2012-12-14,289.995,293.83,289.225,292.297,28794881
2012-12-17,293.83,296.898,290.77,291.53,33909666
2012-12-18,293.07,301.51,293.07,299.207,30583225
2012-12-19,303.804,312.242,303.037,309.942,38235880
2012-12-20,309.942,311.478,306.102,308.407,29162444
2012-12-21,310.709,311.478,302.269,302.269,26197081
2012-12-25,306.874,309.942,304.571,304.571,13485641
2012-12-26,306.874,310.709,306.102,309.942,14997687
2012-12-27,312.242,313.777,310.709,313.011,19886988
2012-12-28,316.856,319.147,315.303,318.381,26744522
2013-01-04,330.658,331.422,326.828,329.889,23738739
2013-01-07,334.493,335.259,321.441,322.992,20803302
2013-01-08,323.75,332.191,322.218,322.992,31568651
2013-01-09,325.287,342.164,324.519,339.087,50072658
2013-01-10,343.701,351.373,342.925,349.837,41514095
2013-01-11,355.975,364.404,355.209,358.268,50273412
2013-01-15,367.483,379.749,366.708,378.994,73876568
2013-01-16,374.39,375.914,365.184,366.708,65780709
2013-01-17,361.345,367.483,359.045,365.955,57571497
2013-01-18,378.225,378.994,371.318,375.914,35000683
2013-01-21,375.154,375.914,370.553,372.086,21335130
2013-01-22,371.318,377.457,369.018,372.086,38639953
2013-01-23,365.955,371.318,365.184,367.483,36074754
2013-01-24,361.345,371.318,360.57,369.785,30302986
2013-01-25,374.39,375.914,371.318,375.154,27130340
2013-01-28,376.691,377.457,371.318,371.318,21681861
2013-01-29,369.785,372.853,366.708,369.018,26781021
2013-01-30,369.785,378.225,369.018,377.457,38185055
2013-01-31,373.62,376.691,370.553,375.154,39780506
2013-02-01,376.691,395.103,376.691,384.354,34812976
2013-02-04,382.826,388.19,381.292,385.129,25719997
2013-02-05,378.994,379.749,370.553,370.553,23794782
2013-02-06,381.292,429.62,379.749,408.907,159330531
2013-02-07,406.611,414.283,393.561,400.474,63360188
2013-02-08,395.871,402.009,388.967,390.492,33604675
2013-02-12,402.776,404.31,397.397,398.939,29017745
2013-02-13,395.871,398.173,390.492,392.802,18106473
2013-02-14,392.802,394.336,388.967,390.492,17732370
2013-02-15,385.129,387.422,377.457,386.663,29312352
2013-02-18,391.267,393.561,388.967,390.492,16415859
2013-02-19,390.492,394.336,388.967,394.336,16481019
2013-02-20,398.173,398.939,391.267,392.802,23064832
2013-02-21,392.802,394.336,390.492,392.802,16069161
2013-02-22,389.733,396.63,387.422,395.871,20086410
2013-02-25,402.009,406.611,399.699,402.776,31593425
2013-02-26,392.802,400.474,391.267,395.871,19931316
2013-02-27,395.871,396.63,385.129,385.129,17684122
2013-02-28,389.733,396.63,389.733,394.336,23163904
2013-03-01,391.267,396.63,391.267,394.336,14476308
2013-03-04,395.103,398.939,394.336,397.397,16066518
2013-03-05,395.103,395.871,391.267,392.035,16432815
2013-03-06,398.173,398.173,395.103,398.173,15022450
2013-03-07,399.699,414.283,398.939,410.447,51546884
2013-03-08,412.75,421.955,411.974,417.354,49856280
2013-03-11,417.354,423.482,415.819,418.111,23661841
2013-03-12,422.714,423.482,411.215,411.215,20364050
2013-03-13,411.215,415.044,405.078,406.611,17436475
2013-03-14,409.671,410.447,403.535,408.907,14593614
2013-03-15,411.974,417.354,408.907,409.671,23278600
2013-03-18,404.31,405.078,398.939,402.009,23157364
2013-03-19,405.078,410.447,404.31,407.372,13468729
2013-03-21,417.354,418.879,408.907,413.516,26753638
2013-03-22,413.516,413.516,402.009,402.776,27182485
2013-03-25,405.837,408.146,403.535,405.078,15748459
2013-03-26,402.776,407.372,401.233,402.776,20267620
2013-03-27,409.738,409.738,406.648,408.196,12213350
2013-03-28,413.61,424.457,412.837,419.817,44336035
2013-03-29,419.035,419.817,412.837,414.393,25511210
2013-04-01,415.935,416.718,402.001,402.001,17962430
2013-04-02,395.03,398.128,384.959,393.48,21558001
2013-04-03,397.345,405.09,394.248,403.543,20912475
2013-04-04,408.196,422.131,403.543,422.131,55943905
2013-04-05,444.597,462.412,437.625,444.597,76339924
2013-04-08,460.871,462.412,446.145,459.313,37208125
2013-04-09,463.969,490.299,463.195,486.426,99642148
2013-04-10,478.677,510.437,477.127,488.749,60918305
2013-04-11,495.72,540.646,495.72,539.098,87973641
2013-04-12,537.539,542.971,518.956,528.25,60991907
2013-04-15,518.956,529.804,514.31,516.634,34494339
2013-04-16,503.466,510.437,500.367,501.143,43778321
2013-04-17,510.437,511.213,501.918,505.014,25620931
2013-04-18,504.239,504.239,492.621,492.621,23162751
2013-04-19,493.403,501.143,487.972,498.035,20935704
2013-04-22,511.985,520.509,508.888,516.634,30650884
2013-04-23,517.404,519.722,512.759,515.092,14907779
2013-04-24,515.852,522.048,515.092,521.278,22361035
2013-04-25,522.048,530.575,521.278,528.25,29730374
2013-04-26,530.575,531.343,515.092,517.404,31508142
2013-04-30,509.66,522.048,505.789,519.722,22459153
2013-05-01,511.985,514.31,505.014,507.339,18938439
2013-05-02,504.239,508.888,501.918,505.014,18121238
2013-05-07,528.25,532.127,524.378,529.804,37425048
2013-05-08,534.45,546.067,532.9,537.539,45726501
2013-05-09,538.325,541.414,525.146,525.146,18873878
2013-05-10,542.196,543.736,533.675,538.325,22732852
2013-05-13,542.971,545.295,540.646,542.971,22301654
2013-05-14,546.067,549.94,540.646,547.616,30987846
2013-05-15,553.03,560.785,549.94,552.257,31229285
2013-05-16,557.685,558.463,546.835,556.139,25686779
2013-05-17,549.94,559.227,549.168,557.685,21759395
2013-05-20,564.649,583.24,563.883,577.825,33496355
2013-05-21,576.277,580.92,570.081,578.594,20760124
2013-05-22,580.92,583.24,571.63,580.92,27454219
2013-05-23,581.701,592.536,542.196,542.196,51910638
2013-05-24,549.94,563.101,511.985,536.782,34722866
2013-05-27,516.634,530.575,509.66,509.66,21827849
2013-05-28,499.592,516.634,497.275,511.985,27137913
2013-05-29,527.478,530.575,517.404,518.183,24143984
2013-05-30,507.339,516.634,491.839,495.72,28596833
2013-05-31,503.466,510.437,488.749,489.524,24710738
2013-06-03,481.784,491.839,474.029,475.588,22544348
2013-06-04,464.735,479.453,445.377,477.127,43168927
2013-06-05,487.972,502.692,474.029,475.588,33957270
2013-06-06,460.095,476.348,455.438,456.99,28582591
2013-06-07,445.377,463.969,433.751,451.578,32533226
2013-06-10,433.751,443.822,420.591,425.23,77275942
2013-06-11,426.013,426.778,418.266,421.367,47650175
2013-06-12,412.069,440.722,408.196,436.082,63446183
2013-06-13,426.013,426.778,406.648,410.522,39495861
2013-06-14,419.035,423.689,412.069,413.61,33780403
2013-06-17,405.875,420.591,405.09,420.591,24128476
2013-06-18,422.131,427.554,419.035,423.689,22583106
2013-06-19,429.885,435.303,427.554,434.525,23099520
2013-06-20,428.339,429.885,415.169,415.935,30417199
2013-06-21,403.543,420.591,397.345,419.817,33147779
2013-06-24,426.013,427.554,415.935,417.492,25105826
2013-06-25,413.61,425.23,408.196,415.169,25997927
2013-06-26,422.131,422.908,403.543,405.875,22039571
2013-06-27,408.974,415.169,403.543,413.61,18033426
2013-06-28,424.457,432.977,421.367,426.778,29687755
2013-07-01,439.182,450.026,432.977,447.702,32193712
2013-07-02,452.341,453.898,444.597,450.792,22608909
2013-07-03,460.095,472.48,454.666,469.391,49946962
2013-07-04,465.508,468.609,459.313,461.638,17213586
2013-07-05,466.285,469.391,465.508,469.391,15976780
2013-07-08,484.1,491.839,469.391,470.934,37356594
2013-07-09,480.227,482.552,471.716,480.227,23205370
2013-07-10,483.326,489.524,481.001,484.885,27358675
2013-07-11,477.127,498.035,477.127,496.493,33532507
2013-07-12,496.493,501.143,493.403,494.944,23807011
2013-07-16,503.466,507.339,500.367,505.014,23294480
2013-07-17,503.466,505.789,501.143,505.014,17313012
2013-07-18,507.339,509.66,502.692,504.239,19802153
2013-07-19,504.239,505.014,459.313,491.08,46967189
2013-07-22,487.972,489.524,463.969,470.934,42859098
2013-07-23,459.313,462.412,456.215,462.412,44093308
2013-07-24,459.313,460.871,450.026,450.792,32123960
2013-07-25,446.145,448.468,440.722,443.045,34808061
2013-07-26,435.303,441.505,430.652,432.211,39357731
2013-07-29,420.591,423.689,411.289,412.837,35674370
2013-07-30,410.522,429.104,408.974,420.591,40546792
2013-07-31,416.718,431.428,408.196,408.196,54485018
2013-08-01,412.069,426.013,411.289,426.013,40437059
2013-08-02,439.946,443.045,433.751,443.045,32268558
2013-08-05,443.045,446.145,439.182,442.28,21045458
2013-08-06,441.505,445.377,432.211,445.377,22994935
2013-08-07,437.625,443.045,433.751,433.751,23288002
2013-08-08,430.652,442.28,426.013,428.339,28723328
2013-08-09,434.525,437.625,428.339,432.211,21712904
2013-08-12,426.778,433.751,426.013,428.339,14728316
2013-08-13,429.885,432.977,422.908,431.428,17895295
2013-08-14,436.848,441.505,431.428,441.505,15346740
2013-08-15,437.625,442.28,434.525,437.625,16184619
2013-08-16,430.652,435.303,427.554,432.211,13319779
2013-08-19,431.428,436.848,428.339,435.303,9256849
2013-08-20,429.885,437.625,423.689,423.689,13168726
2013-08-21,424.457,430.652,422.131,427.554,13869771
2013-08-22,426.013,429.104,421.367,423.689,17236825
2013-08-23,428.339,437.625,426.778,432.211,16586153
2013-08-26,433.751,437.625,429.885,432.211,10240623
2013-08-27,429.104,437.625,427.554,431.428,10875831
2013-08-28,420.591,424.457,417.492,420.591,13042199
2013-08-29,418.266,424.457,418.266,421.367,9001221
2013-08-30,424.457,426.778,415.169,417.492,16184619
2013-09-02,422.131,429.885,419.035,429.104,14249341
2013-09-03,433.751,440.722,432.211,440.722,31189261
2013-09-04,437.625,448.468,436.082,448.468,37746502
2013-09-05,448.468,449.243,440.722,447.702,22579224
2013-09-06,450.792,452.341,444.597,449.243,24630712
2013-09-09,463.195,463.195,452.341,455.438,16254349
2013-09-10,456.215,460.871,454.666,458.539,18340692
2013-09-11,460.871,460.871,455.438,457.772,15437126
2013-09-12,456.99,459.313,450.792,455.438,11359975
2013-09-13,449.243,456.215,446.145,450.026,20863411
2013-09-17,453.898,455.438,448.468,448.468,11674994
2013-09-18,449.243,453.116,446.145,452.341,16069728
2013-09-19,455.438,463.969,453.898,463.195,19281879
2013-09-20,464.735,470.15,461.638,469.391,22741881
2013-09-24,466.285,466.285,454.666,456.215,18001134
2013-09-25,450.792,456.99,448.468,453.116,17853952
2013-09-26,450.785,454.685,446.097,453.895,24427669
2013-09-27,455.456,457.024,449.217,450.785,23342886
2013-09-30,439.857,445.326,437.517,439.085,23530111
2013-10-01,442.976,447.657,439.085,439.857,18321699
2013-10-02,439.857,444.545,431.287,433.619,18297351
2013-10-03,434.397,441.424,431.287,437.517,17397226
2013-10-04,432.846,436.736,425.038,430.498,16833059
2013-10-07,428.945,429.716,419.587,421.146,15612378
2013-10-08,421.919,434.397,420.366,432.846,22553053
2013-10-09,432.846,443.758,427.379,442.976,18944853
2013-10-10,442.205,450.785,441.424,444.545,16413767
2013-10-11,452.335,457.796,450.785,457.024,23003126
2013-10-15,460.923,461.696,454.685,458.574,15089217
2013-10-16,455.456,457.796,453.125,456.236,12222163
2013-10-17,461.696,469.495,458.574,468.714,33214745
2013-10-18,466.384,491.333,465.594,486.654,67314246
2013-10-21,484.313,486.654,479.627,484.313,19534701
2013-10-22,482.753,488.992,475.734,488.992,21887594
2013-10-23,491.333,499.133,483.533,483.533,42203138
2013-10-24,475.734,492.893,474.176,492.112,36644720
2013-10-25,493.675,498.352,485.102,486.654,43171227
2013-10-28,489.774,492.893,481.971,492.893,13645460
2013-10-29,485.102,489.774,483.533,483.533,15607244
2013-10-30,490.552,492.112,484.313,488.992,23776301
2013-10-31,487.432,492.893,473.387,485.102,31573506
2013-11-01,492.112,499.912,490.552,493.675,27106230
2013-11-05,493.675,495.225,488.222,490.552,14895612
2013-11-06,487.432,498.352,481.971,496.801,21399049
2013-11-07,491.333,492.893,480.413,487.432,18666625
2013-11-08,479.627,486.654,478.074,480.413,13371034
2013-11-11,481.971,483.533,470.274,474.176,18764083
2013-11-12,467.935,479.627,465.594,476.515,29166761
2013-11-13,476.515,488.992,475.734,484.313,18376840
2013-11-14,485.873,490.552,482.753,484.313,17598543
2013-11-15,488.222,493.675,485.102,491.333,35316336
2013-11-18,492.893,494.46,485.873,492.893,27197276
2013-11-19,488.992,491.333,485.102,486.654,21802938
2013-11-20,488.992,490.552,483.533,486.654,15216157
2013-11-21,491.333,501.464,487.432,498.352,36386985
2013-11-22,499.912,500.698,489.774,494.46,25693222
2013-11-25,499.133,501.464,495.225,497.572,18049916
2013-11-26,494.46,496.801,490.552,491.333,17993454
2013-11-27,489.774,497.572,488.992,492.112,15036654
2013-11-28,501.464,513.95,500.698,513.169,46993525
2013-11-29,511.611,514.733,503.81,512.392,34722654
2013-12-02,511.611,517.064,507.711,511.611,18823047
2013-12-03,510.829,516.29,506.934,509.272,26279214
2013-12-04,501.464,505.372,496.013,498.352,30301529
2013-12-05,499.133,503.81,482.753,482.753,31078570
2013-12-06,482.753,490.552,482.753,489.774,21595221
2013-12-09,499.912,502.25,494.46,501.464,18369161
2013-12-10,501.464,502.25,496.801,500.698,14373740
2013-12-11,495.225,499.912,493.675,496.013,13437710
2013-12-12,492.112,494.46,488.222,490.552,12267058
2013-12-13,488.992,496.801,484.313,492.112,28741068
2013-12-16,491.333,491.333,481.971,481.971,14571201
2013-12-17,485.102,488.222,480.413,484.313,16173989
2013-12-18,486.654,495.225,485.102,494.46,27715271
2013-12-19,499.133,501.464,492.893,495.225,33600688
2013-12-20,493.675,498.352,492.112,493.675,28443604
2013-12-24,495.225,499.133,491.333,492.893,20756659
2013-12-25,488.222,491.333,485.873,489.774,17272864
2013-12-26,491.333,500.698,490.552,500.698,16030381
2013-12-27,502.25,507.711,499.133,507.711,19803960
2013-12-30,509.272,509.272,505.372,507.711,15600821
2014-01-06,507.711,510.829,502.25,510.06,21961960
2014-01-07,510.829,513.95,507.711,510.829,17697268
2014-01-08,514.733,539.689,513.95,538.901,83765207
2014-01-09,538.901,540.478,528.761,535,37305057
2014-01-10,535,538.129,529.549,535,28874420
2014-01-14,525.643,530.331,519.403,523.301,24857217
2014-01-15,531.109,550.6,529.549,548.267,58202748
2014-01-16,559.969,569.317,553.726,556.058,52916136
2014-01-17,551.386,564.646,550.6,560.739,34800843
2014-01-20,559.969,566.977,552.168,564.646,27625514
2014-01-21,567.766,568.536,557.627,557.627,19800115
2014-01-22,557.627,559.179,545.928,552.949,25898373
2014-01-23,554.508,556.838,549.827,550.6,19819341
2014-01-24,546.707,548.267,534.226,538.129,33118587
2014-01-27,515.51,526.429,515.51,523.301,33427597
2014-01-28,530.331,544.366,525.643,527.21,32815978
2014-01-29,537.348,543.59,532.669,539.689,19337229
2014-01-30,530.331,533.451,520.967,527.989,22428691
2014-01-31,532.669,535,517.85,522.529,28814156
2014-02-03,519.403,521.75,510.06,510.829,32489021
2014-02-04,488.992,494.46,478.074,478.074,38341090
2014-02-05,486.654,491.333,480.413,486.654,22928739
2014-02-06,489.774,512.392,480.413,503.032,63288054
2014-02-07,499.133,503.032,489.774,497.572,41227369
2014-02-10,492.112,498.352,487.432,493.675,33531445
2014-02-12,496.013,499.133,491.333,494.46,28502579
2014-02-13,496.801,497.572,485.102,485.102,19457746
2014-02-14,479.627,482.753,466.384,474.176,54486854
2014-02-17,472.622,481.971,466.384,480.413,28078143
2014-02-18,482.753,495.225,480.413,492.112,24862330
2014-02-19,492.893,493.675,486.654,488.992,13982652
2014-02-20,483.533,486.654,473.387,475.734,32267202
2014-02-21,480.413,481.971,473.387,479.627,19892450
2014-02-24,483.533,487.432,476.515,482.753,18070408
2014-02-25,488.222,492.893,484.313,488.222,15629036
2014-02-26,482.753,491.333,482.753,487.432,9402550
2014-02-27,484.313,491.333,482.753,486.654,12760726
2014-02-28,487.432,489.774,481.971,487.432,16904868
2014-03-03,479.627,479.627,468.714,474.962,17524155
2014-03-04,470.274,484.313,470.274,480.413,13613379
2014-03-05,488.222,491.333,485.102,485.873,12086234
2014-03-06,485.102,495.225,483.533,494.46,15888039
2014-03-07,497.572,498.352,492.112,495.225,12867120
2014-03-10,490.552,494.46,487.432,490.552,14782742
2014-03-11,490.552,495.225,488.222,491.333,9396148
2014-03-12,484.313,486.654,481.971,483.533,16858696
2014-03-13,483.533,491.333,480.413,481.194,12599138
2014-03-14,469.495,471.835,460.923,460.923,34052039
2014-03-17,458.574,463.263,448.442,451.556,20724599
2014-03-18,460.136,460.923,453.125,453.125,9530800
2014-03-19,456.236,464.044,451.556,454.685,19067969
2014-03-20,457.024,458.574,443.758,445.326,18284516
2014-03-24,440.638,444.545,428.945,431.287,35583018
2014-03-25,425.819,440.638,414.907,436.736,36790864
2014-03-26,441.424,453.895,440.638,453.125,33016006
2014-03-27,449.188,462.54,444.484,460.969,30589543
2014-03-28,457.041,463.328,449.975,462.54,26894133
2014-03-31,468.039,469.618,461.753,468.823,16123746
2014-04-01,471.179,472.75,464.118,471.179,19680333
2014-04-02,475.898,490.027,475.106,479.032,29150627
2014-04-03,480.603,486.101,479.032,482.952,14959873
2014-04-04,479.819,486.101,479.819,484.53,11741987
2014-04-07,481.388,482.952,468.039,469.618,22750522
2014-04-08,462.54,463.328,451.553,451.553,23664812
2014-04-09,444.484,444.484,435.846,435.846,38111505
2014-04-10,445.272,449.188,435.846,438.98,22937728
2014-04-11,431.127,437.409,427.985,432.695,21908806
2014-04-14,430.341,437.409,428.771,432.695,26177224
2014-04-15,439.766,441.337,432.695,434.277,15464148
2014-04-16,437.409,446.834,435.846,446.834,18078403
2014-04-17,449.188,450.761,439.766,445.272,20276295
2014-04-18,449.188,449.975,444.484,447.626,8687115
2014-04-21,450.761,453.116,446.046,446.834,9549214
2014-04-22,448.413,448.413,438.98,438.98,11260645
2014-04-23,441.337,442.906,436.624,440.551,10718174
2014-04-24,441.337,446.046,437.409,439.766,12679220
2014-04-25,441.337,448.413,438.98,440.551,13108350
2014-04-28,435.846,436.624,427.985,427.985,15875422
2014-04-30,428.771,428.771,420.925,422.496,25866513
2014-05-01,425.637,429.563,421.702,429.563,19540305
2014-05-02,425.637,434.277,425.637,431.917,14337170
2014-05-07,426.423,426.423,416.991,416.991,21683415
2014-05-08,419.346,420.925,416.215,416.215,15948039
2014-05-09,416.215,446.834,416.215,444.484,43688997
2014-05-12,442.906,442.906,435.051,436.624,17641636
2014-05-13,442.906,452.33,438.98,449.188,32742871
2014-05-14,451.553,457.041,448.413,453.91,19682893
2014-05-15,448.413,456.266,446.046,455.471,11577746
2014-05-16,446.046,447.626,440.551,446.046,13322275
2014-05-19,445.272,450.761,435.846,438.203,16642015
2014-05-20,441.337,442.129,434.277,438.98,9838262
2014-05-21,435.051,436.624,427.207,432.695,12099823
2014-05-22,439.766,445.272,432.695,442.129,19322529
2014-05-23,445.272,449.188,442.906,446.046,12090905
2014-05-26,451.553,455.471,449.975,453.91,11470773
2014-05-27,454.685,460.192,451.553,453.116,12381234
2014-05-28,459.398,468.823,457.837,464.118,23039570
2014-05-29,462.54,471.963,460.969,465.682,16626740
2014-05-30,467.26,468.823,460.969,465.682,21647768
2014-06-02,470.401,479.819,469.618,476.668,18054201
2014-06-03,482.952,488.464,479.819,484.53,29309790
2014-06-04,488.464,488.464,480.603,484.53,17681123
2014-06-05,487.67,492.382,486.884,491.607,21278455
2014-06-06,493.953,496.31,490.812,492.382,16415365
2014-06-09,495.524,497.096,491.607,491.607,9611612
2014-06-10,491.607,493.953,486.884,487.67,10511897
2014-06-11,490.027,503.379,489.241,503.379,23649559
2014-06-12,508.874,516.727,505.732,509.661,39190068
2014-06-13,506.521,515.158,505.732,513.596,32055220
2014-06-16,516.727,517.513,492.382,494.739,44030257
2014-06-17,494.739,496.31,483.744,487.67,29740200
2014-06-18,486.101,497.096,482.952,493.168,38270690
2014-06-19,497.096,501.808,491.607,500.244,27845382
2014-06-20,503.379,504.171,493.953,494.739,19806409
2014-06-23,498.659,505.732,497.096,501.022,20438051
2014-06-24,499.452,500.244,491.607,497.887,15359703
2014-06-25,495.524,498.659,494.739,496.31,8320383
2014-06-26,497.887,498.659,494.739,497.096,7034242
2014-06-27,497.887,500.244,491.607,493.953,12017051
2014-06-30,500.244,501.808,493.953,496.31,13972988
2014-07-01,497.887,509.661,496.31,508.09,24432685
2014-07-02,510.447,514.371,507.303,508.874,17060979
2014-07-03,510.447,517.513,507.303,514.371,17476094
2014-07-04,522.236,523.798,515.943,517.513,14004838
2014-07-07,519.869,523.798,515.943,518.3,12315017
2014-07-08,514.371,520.647,511.23,516.727,11543347
2014-07-09,512.016,521.441,510.447,520.647,21003401
2014-07-10,519.082,520.647,508.874,509.661,15177606
2014-07-11,502.592,504.939,500.244,503.379,11744525
2014-07-14,506.521,510.447,505.732,510.447,10725822
2014-07-15,513.596,519.869,513.596,514.371,12469114
2014-07-16,514.371,514.371,512.016,512.016,7581800
2014-07-17,514.371,515.943,510.447,513.596,11023798
2014-07-18,505.732,508.874,504.171,508.874,11828587
2014-07-22,513.03,514.371,507.149,512.967,17565254
2014-07-23,515.943,520.502,515.943,518.456,16400080
2014-07-24,522.236,523.798,518.774,521.685,19020745
2014-07-25,524.581,536.517,520.892,534.006,26240892
2014-07-28,533.221,536.28,526.93,531.879,21207161
2014-07-29,531.879,534.006,529.917,532.042,14032837
2014-07-30,531.649,532.909,526.151,530.236,11480949
2014-07-31,534.792,540.289,529.286,532.509,23222957
2014-08-01,524.654,529.056,523.003,523.167,14835087
2014-08-04,523.167,525.057,517.826,518.774,10737267
2014-08-05,520.973,520.973,503.926,505.57,17567792
2014-08-06,504.171,509.89,497.961,499.762,14030288
2014-08-07,499.762,501.726,492.775,501.341,14994262
2014-08-08,497.806,499.286,484.212,485.159,28918825
2014-08-11,490.812,491.607,484.612,487.67,22204233
2014-08-12,487.67,488.541,485.471,487.286,21395625
2014-08-13,486.884,487.983,483.36,487.041,19290711
2014-08-14,486.884,488.464,484.53,486.732,22153290
2014-08-15,485.242,486.411,479.032,485.004,26947625
2014-08-18,491.049,492.308,487.752,488.765,10710548
2014-08-19,493.953,504.171,493.716,503.067,20457144
2014-08-20,504.245,504.319,497.406,498.356,14807056
2014-08-21,505.732,507.377,502.592,506.994,15335533
2014-08-22,510.447,510.447,503.77,504.475,14412304
2014-08-25,510.447,510.755,505.732,508.09,12530232
2014-08-26,508.874,509.504,503.614,503.843,14510339
2014-08-27,505.57,509.268,504.719,507.935,10469872
2014-08-28,509.268,509.422,502.666,504.171,13590950
2014-08-29,502.986,514.69,502.117,502.829,22460194
2014-09-01,504.939,506.913,502.911,504.638,10058576
2014-09-02,507.229,516.099,505.653,512.72,15306243
2014-09-03,523.003,523.716,519.241,520.647,16619114
2014-09-04,523.003,523.56,515.869,517.204,14451802
2014-09-05,519.869,521.055,513.03,515.075,12214422
2014-09-08,516.5,519.952,515.158,519.869,9903210
2014-09-09,523.003,525.997,522.616,524.265,12856207
2014-09-10,522.3,525.914,521.521,525.366,13541320
2014-09-11,527.889,529.687,525.524,527.959,14199649
2014-09-12,531.879,534.398,529.613,531.649,23326090
2014-09-16,531.018,531.018,522.236,522.93,15236197
2014-09-17,522.93,523.716,512.408,513.517,19252483
2014-09-18,522.07,534.006,521.743,532.509,26524863
2014-09-19,535.732,554.416,534.087,553.557,48240128
2014-09-22,552.068,564.871,551.676,558.506,34817226
2014-09-24,554.416,564.243,554.416,560.234,24320613
2014-09-25,564.627,570.049,561.574,566.678,29033457
2014-09-26,555.839,562.248,554.733,558.285,19810824
2014-09-29,567.147,567.701,561.611,563.903,15402513
2014-09-30,565.09,565.09,553.862,557.979,17510552
2014-10-01,559.24,560.269,552.041,552.281,16749282
2014-10-02,544.848,544.848,526.653,529.748,28255641
2014-10-03,527.451,533.463,523.579,528.721,18747298
2014-10-06,540.656,542.634,534.725,539.312,15853953
2014-10-07,537.731,538.991,528.721,529.748,19512381
2014-10-08,515.588,525.467,515.119,522.154,20219249
2014-10-09,527.131,533.382,512.425,513.448,20033383
2014-10-10,505.539,507.688,500.73,505.069,27133951
2014-10-14,494.236,499.616,485.769,490.686,24864069
2014-10-15,491.875,501.362,491.469,500.481,21679845
2014-10-16,490.283,492.654,483.166,484.829,32006371
2014-10-17,483.799,488.461,475.577,475.577,27839600
2014-10-20,494.632,501.585,492.654,500.167,25998385
2014-10-21,505.308,505.703,485.381,485.693,19055856
2014-10-22,494.236,501.668,492.021,501.362,23634887
2014-10-23,500.951,505.227,493.447,501.362,13399413
2014-10-24,513.77,514.484,505.539,508.462,18537397
2014-10-27,510.137,512.113,505.703,509.813,12692524
2014-10-28,507.688,508.324,499.845,501.916,14107594
2014-10-29,507.284,517.484,507.284,516.058,18524760
2014-10-30,511.949,521.842,510.688,515.671,35736860
2014-10-31,523.579,542.797,518.033,540.575,39608991
2014-11-04,567.782,569.284,546.826,547.857,41154284
2014-11-05,540.896,550.386,540.104,549.429,20536663
2014-11-06,553.551,555.92,543.654,546.348,25307915
2014-11-07,546.909,547.46,539.793,546.19,15555532
2014-11-10,539.075,544.059,536.627,543.507,11350797
2014-11-11,544.848,551.177,541.365,549.271,16071491
2014-11-12,553.551,555.839,545.723,546.753,20733947
2014-11-13,544.059,545.237,537.731,544.059,16688566
2014-11-14,551.966,551.966,532.747,541.06,29542965
2014-11-17,540.18,540.424,525.713,528.639,19755161
2014-11-18,532.83,538.837,531.644,538.606,16778358
2014-11-19,539.312,547.223,538.201,540.896,19006527
2014-11-20,545.642,546.273,538.753,539.238,13705450
2014-11-21,541.529,541.529,526.182,534.247,26447315
2014-11-25,537.731,537.731,531.874,535.516,23493244
2014-11-26,534.725,539.708,534.567,538.045,17387902
2014-11-27,533.382,536.627,529.899,529.899,15606100
2014-11-28,534.247,547.691,534.174,547.691,27843382
2014-12-01,548.079,551.884,544.286,549.678,18624647
2014-12-02,544.923,547.527,538.44,545.952,20826282
2014-12-03,543.821,555.048,542.716,547.691,25295267
2014-12-04,554.818,554.818,547.46,548.796,22739558
2014-12-05,549.595,561.852,548.021,560.667,28781716
2014-12-08,566.045,574.578,565.714,570.386,36113698
2014-12-09,564.61,567.147,556.793,559.874,19236691
2014-12-10,551.177,555.122,545.402,550.063,25481165
2014-12-11,535.359,539.627,530.769,537.731,25406541
2014-12-12,534.65,544.215,534.567,536.627,26475120
2014-12-15,530.605,533.225,522.789,525.632,16783422
2014-12-16,517.961,519.544,512.978,513.135,21435794
2014-12-17,510.531,519.221,508.874,514.484,22342488
2014-12-18,530.302,538.991,529.823,530.532,31375357
2014-12-19,542.634,543.507,536.225,541.759,25764429
2014-12-22,542.469,542.469,536.142,539.238,18739703
2014-12-24,545.642,548.796,541.281,542.322,17739456
2014-12-25,541.529,543.58,536.94,538.44,11274944
2014-12-26,536.627,540.656,534.567,539.312,11731437
2014-12-29,541.685,542.164,530.688,538.606,12473758
2014-12-30,536.075,536.462,529.666,529.666,14073433
2015-01-05,526.653,535.672,521.125,532.038,13025117
2015-01-06,524.133,524.133,514.006,514.162,23215054
2015-01-07,514.006,520.408,513.53,518.67,15396200
2015-01-08,526.018,532.674,524.362,529.031,22089572
2015-01-09,535.038,537.264,531.323,533.934,17510552
2015-01-13,529.502,529.584,514.798,529.031,18875022
2015-01-14,526.427,527.286,515.911,518.751,20094067
2015-01-15,517.804,525.078,515.826,523.02,20988124
2015-01-16,515.119,515.119,505.391,508.711,32488159
2015-01-19,513.851,518.588,510.209,515.119,15418952
2015-01-20,518.919,527.763,517.326,527.763,19645147
2015-01-21,524.205,524.205,514.006,517.408,19047001
2015-01-22,518.2,519.303,513.217,515.278,13714295
2015-01-23,519.544,524.205,518.033,520.73,14595705
2015-01-26,514.006,514.162,508.24,510.367,20334346
2015-01-27,512.746,519.774,512.746,519.774,17583873
2015-01-28,512.425,518.282,508.95,515.588,20388707
2015-01-29,512.425,517.18,511.479,512.031,17642058
2015-01-30,517.961,524.527,515.036,518.033,25799839
2015-02-02,512.425,521.125,508.545,520.252,17465026
2015-02-03,522.23,527.214,511.001,513.299,21724121
2015-02-04,519.544,527.131,490.521,500.093,52224381
2015-02-05,498.43,498.982,483.956,487.994,42275974
2015-02-06,492.654,492.654,483.956,487.912,22634618
2015-02-09,491.469,497.244,488.859,493.133,21810111
2015-02-10,492.729,495.037,487.994,490.834,15631384
2015-02-12,498.43,501.75,495.037,498.824,21297944
2015-02-13,500.399,501.999,498.19,499.774,18073288
2015-02-16,503.654,506.727,501.75,502.219,13084530
2015-02-17,502.137,503.801,498.347,503.249,12678606
2015-02-18,505.227,506.972,504.206,505.539,15894427
2015-02-19,508.462,513.382,506.173,512.113,18576589
2015-02-20,514.798,515.588,511.949,514.08,14399713
2015-02-23,520.332,523.34,515.507,517.648,17757124
2015-02-24,520.73,521.76,515.911,521.593,17332249
2015-02-25,523.729,526.427,521.278,522.309,16296560
2015-02-26,523.497,526.653,522.946,526.579,16184025
2015-02-27,528.24,529.502,521.991,524.057,20234438
2015-03-02,525.159,530.605,523.81,529.031,17367671
2015-03-03,530.605,530.605,518.588,522.154,21227122
2015-03-04,517.013,517.099,507.284,512.507,20611287
2015-03-05,512.031,514.006,509.732,510.917,17591489
2015-03-06,513.217,517.484,511.24,516.85,14269436
2015-03-09,515.588,518.919,512.895,515.119,12285339
2015-03-10,519.626,523.421,517.245,519.469,15019351
2015-03-11,515.507,520.812,514.32,518.439,11621424
2015-03-12,518.67,526.984,518.2,526.018,17376505
2015-03-13,530.605,537.016,527.846,533.144,35473806
2015-03-16,533.463,537.574,530.853,537.181,15652898
2015-03-17,543.902,553.551,540.575,546.909,37621059
2015-03-18,547.223,549.595,543.268,548.021,17255115
2015-03-19,547.223,547.691,538.367,540.729,18174457
2015-03-20,539.873,543.985,534.65,543.821,14856217
2015-03-23,548.572,549.511,541.917,543.268,12592637
2015-03-24,541.685,542.469,533.144,535.755,19696997
2015-03-25,535.755,540.022,533.144,538.128,15783143
2015-03-26,533.225,533.538,527.922,530.459,16316802
2015-03-27,531.255,537.723,524.316,528.455,18453031
2015-03-30,526.702,532.045,518.646,530.766,16173365
2015-03-31,537.723,542.584,528.222,528.455,18050748
2015-04-01,527.423,530.375,521.847,523.675,16482922
2015-04-02,526.942,533.806,526.942,528.787,13491364
2015-04-03,531.488,534.447,529.012,532.295,8340476
2015-04-06,529.817,530.375,524.947,529.261,7842925
2015-04-07,534.048,536.926,529.095,531.739,17301273
2015-04-08,533.326,534.53,529.568,531.097,13650541
2015-04-09,532.853,533.568,523.517,524.947,18821501
2015-04-10,527.423,528.787,522.709,523.749,13938767
2015-04-13,525.429,526.552,519.602,526.552,13106633
2015-04-14,526.627,527.739,522.155,523.036,13369811
2015-04-15,521.207,523.267,520.483,521.596,12289500
2015-04-16,523.434,527.814,522.635,527.814,18978159
2015-04-17,529.179,536.84,528.222,534.84,31153612
2015-04-20,531.656,532.045,524.316,526.225,18831527
2015-04-21,526.225,528.455,523.601,526.942,17541923
2015-04-22,528.455,539.234,527.814,539.234,23785688
2015-04-23,542.584,547.772,541.064,544.812,20208849
2015-04-24,544.812,544.98,540.982,542.114,12230576
2015-04-27,542.584,543.94,535.17,540.191,11504942
2015-04-28,538.513,545.61,538.513,541.47,11405948
2015-04-30,537.149,540.982,531.405,532.766,22610100
2015-05-01,531.405,537.481,528.305,537.481,15677075
2015-05-07,533.806,539.549,532.295,535.878,15133135
2015-05-08,535.878,562.534,534.681,556.947,43658663
2015-05-11,558.546,574.502,558.461,570.596,56648719
2015-05-12,571.543,575.3,566.68,575.3,28302429
2015-05-13,572.101,578.25,572.101,576.423,19842909
2015-05-14,574.662,589.979,574.586,583.756,30407917
2015-05-15,586.946,592.607,582.558,587.744,20460784
2015-05-18,586.946,587.27,579.521,582.166,22364474
2015-05-19,582.242,585.358,579.521,581.999,22652710
2015-05-20,587.03,591.492,586.472,588.866,19894285
2015-05-21,593.248,598.434,589.342,592.049,21168856
2015-05-22,592.941,598.434,592.382,598.041,13206865
2015-05-25,610.485,624.766,610.403,623.81,41020542
2015-05-26,629.554,637.85,619.18,620.942,24933667
2015-05-27,622.371,633.86,621.25,630.037,28424014
2015-05-28,638.332,641.44,629.554,632.428,28967912
2015-05-29,631.233,632.355,623.727,629.554,24147870
2015-06-01,620.384,631.873,616.869,630.993,14994030
2015-06-02,628.607,633.468,624.69,626.603,14164373
2015-06-03,622.448,633.552,622.448,631.31,15570533
2015-06-04,636.18,642.33,629.636,639.936,24532622
2015-06-05,633.219,638.257,625.647,636.338,19622352
2015-06-08,638.257,638.332,626.603,630.517,11804495
2015-06-09,620.776,624.69,617.034,617.119,19033303
2015-06-10,614.394,625.332,611.285,614.948,21262863
2015-06-11,624.766,624.849,614.077,615.674,23350798
2015-06-12,611.765,620.618,610.567,618.066,25097841
2015-06-15,611.367,617.186,606.496,611.041,22895848
2015-06-16,610.012,612.564,604.983,607.212,16680931
2015-06-17,607.452,609.615,598.683,600.993,14821080
2015-06-18,598.434,600.036,592.607,592.607,12037607
2015-06-19,600.993,603.228,591.575,594.443,18223729
2015-06-22,592.941,596.04,588.467,591.02,19850415
2015-06-23,598.434,612.637,597.644,610.728,25244473
2015-06-24,611.524,617.983,607.617,610.252,27103053
2015-06-25,608.174,611.924,605.623,607.852,13780891
2015-06-26,606.894,609.372,598.766,607.617,16544313
2015-06-29,586.305,598.2,584.078,591.104,19840421
2015-06-30,596.763,596.846,590.538,594.213,12318306
2015-07-01,598.516,605.623,595.334,599.472,14475201
2015-07-02,599.632,600.188,585.666,585.749,27313627
2015-07-03,589.663,590.778,583.031,587.03,15222135
2015-07-06,577.454,577.619,568.35,573.863,24352145
2015-07-07,582.242,585.592,572.908,573.698,14031535
2015-07-08,572.424,576.647,556.151,556.468,22892110
2015-07-09,546.973,555.51,535.395,554.638,34981084
2015-07-10,559.341,562.293,549.765,555.278,19009494
2015-07-13,563.25,567.155,558.628,564.52,14007726
2015-07-14,575.866,587.744,574.893,577.539,18019422
2015-07-15,581.527,583.114,575.368,579.208,12189226
2015-07-16,583.439,583.67,576.423,579.69,11550072
2015-07-17,578.567,580.803,575.782,580.006,7543394
2015-07-21,582.475,584.078,573.863,576.499,15788613
2015-07-22,572.665,572.665,561.262,562.21,19426821
2015-07-23,566.596,570.114,557.022,561.097,14156857
2015-07-24,561.178,562.377,554.555,557.18,13457551
2015-07-27,556.947,559.269,551.687,558.546,12413573
2015-07-28,553.749,559.9,527.508,533.326,41890310
2015-07-29,528.305,529.568,497.583,516.011,64823782
2015-07-30,522.635,532.295,520.716,525.27,24022537
2015-07-31,526.627,535.003,505.886,523.601,31884264
2015-08-03,531.488,533.966,519.045,522.709,23814483
2015-08-04,520.241,520.241,507.474,511.631,19210033
2015-08-05,509.071,515.777,503.326,507.866,20606157
2015-08-06,513.858,519.362,509.312,509.786,13803419
2015-08-07,509.071,519.602,508.115,518.488,16059329
2015-08-10,519.518,520.4,510.824,516.409,12472497
2015-08-11,517.449,521.596,514.658,518.246,15910177
2015-08-12,514.889,519.285,511.939,513.858,17544442
2015-08-13,517.052,525.984,514.248,525.189,23290636
2015-08-14,521.439,521.847,510.667,512.744,17785050
2015-08-17,515.777,517.052,512.27,513.216,7717593
2015-08-18,512.27,518.082,510.184,514.58,8661297
2015-08-19,514.658,522.237,508.59,508.756,13325930
2015-08-20,507.474,509.396,492.473,494.224,25070263
2015-08-21,482.739,488.325,477.959,483.694,20928238
2015-08-24,469.172,475.474,461.677,461.677,24345867
2015-08-25,440.845,472.689,435.35,444.91,30899179
2015-08-26,447.629,456.648,438.135,451.867,34739205
2015-08-27,464.384,473.079,457.288,459.115,22731695
2015-08-28,474.767,483.129,470.77,477.318,26697001
2015-08-31,474.767,474.767,459.84,462.314,26898778
2015-09-01,463.986,464.071,445.716,445.716,21054830
2015-09-02,438.61,447.871,434.942,441.318,23345780
2015-09-03,446.831,452.101,441.569,441.725,14560400
2015-09-04,445.077,445.958,429.443,434.86,19050845
2015-09-07,431.669,433.83,420.896,430.64,19174939
2015-09-08,435.501,444.354,433.035,435.418,18791404
2015-09-09,453.93,461.285,445.8,461.285,21840616
2015-09-10,453.296,460.088,448.427,457.686,17698601
2015-09-11,451.626,458.327,450.181,450.987,18771396
2015-09-14,457.288,458.806,443.49,445.475,12520093
2015-09-15,445.475,450.82,439.249,439.808,12414833
2015-09-16,444.354,459.597,443.32,455.376,17090741
2015-09-17,461.034,468.451,459.364,465.108,14648140
2015-09-18,460.396,460.396,449.316,454.336,15378792
2015-09-24,446.273,447.629,429.2,430.313,24332105
2015-09-25,430.879,436.855,423.614,436.624,21736615
2015-09-28,439.444,445.252,432.184,433.227,18100730
2015-09-29,425.647,426.126,414.841,416.688,19228688
2015-09-30,421.932,434.606,421.932,429.52,17080606
2015-10-01,434.848,448.717,433.227,444.287,17868949
2015-10-02,440.657,447.423,433.713,445.978,13637200
2015-10-05,454.212,458.884,450.011,451.465,15766706
2015-10-06,465.104,470.994,457.92,459.289,15511367
2015-10-07,460.02,481.552,459.86,479.301,25531645
2015-10-08,480.031,493.418,479.787,481.155,22782400
2015-10-09,488.41,498.418,488.342,496.319,18662243
2015-10-13,499.873,502.377,490.595,493.25,18015188
2015-10-14,486.88,488.008,477.761,484.703,18776255
2015-10-15,476.804,487.123,470.508,482.76,24222739
2015-10-16,490.595,495.36,487.527,490.679,16210460
2015-10-19,489.781,490.114,478.493,483.09,12323320
2015-10-20,485.267,486.56,478.886,481.552,13277764
2015-10-21,482.451,499.386,481.552,497.696,18250697
2015-10-22,491.392,499.067,489.385,491.477,16359212
2015-10-23,500.998,504.63,498.015,499.704,24730927
2015-10-26,508.26,512.705,506.243,506.731,20401280
2015-10-27,505.276,506.647,493.335,495.36,23632705
2015-10-28,496.402,500.192,493.895,497.613,13291396
2015-10-29,503.504,509.067,497.856,502.611,31621427
2015-10-30,502.611,506.564,485.67,495.443,29646870
2015-11-02,488.41,488.41,478.738,480.678,21826721
2015-11-04,490.343,492.932,479.703,480.989,19415866
2015-11-05,480.031,483.819,476.157,483.258,20939225
2015-11-06,487.208,489.216,482.366,482.929,12522874
2015-11-09,485.913,496.882,483.258,496.486,17749953
2015-11-10,490.343,496.882,486.072,495.754,15905522
2015-11-11,510.682,517.537,501.966,504.874,39372137
2015-11-12,505.043,512.705,498.822,511,21283834
2015-11-13,505.276,507.454,499.788,504.706,16940524
2015-11-16,496.008,504.225,491.392,501.647,13649628
2015-11-17,509.63,513.27,508.748,512.285,21287520
2015-11-18,515.521,518.178,512.705,515.926,22271699
2015-11-19,520.523,524.396,518.824,522.135,25272599
2015-11-20,520.363,521.009,514.066,520.034,17670630
2015-11-24,519.472,523.261,515.362,522.059,15257262
2015-11-25,523.506,523.506,517.949,520.849,17359484
2015-11-26,520.599,521.411,511.495,514.715,19441905
2015-11-27,514.396,518.102,512.285,514.227,10382216
2015-11-30,513.187,514.555,505.118,508.336,18520915
2015-12-01,510.682,521.978,509.799,520.681,20202952
2015-12-02,521.978,522.697,515.362,520.117,15294443
2015-12-03,519.472,522.619,514.715,520.285,15377503
2015-12-04,512.37,515.195,507.377,510.924,18974594
2015-12-07,516.329,517.782,511.411,511.411,10724334
2015-12-08,510.682,511.723,500.604,501.083,17154956
2015-12-09,489.057,494.712,487.442,491.157,24475587
2015-12-10,483.09,484.703,479.223,481.804,18693215
2015-12-11,475.264,485.67,473.643,485.19,21611064
2015-12-14,468.239,470.744,464.938,470.351,23079914
2015-12-15,468.802,470.264,458.809,459.607,21860184
2015-12-16,469.215,472.515,466.877,468.482,15993546
2015-12-17,473.494,478.738,460.103,461.061,35290396
2015-12-18,459.86,466.146,444.521,444.937,50341917
2015-12-21,444.521,444.851,436.455,442.103,29872474
2015-12-22,440.489,440.976,435.891,437.751,23229880
2015-12-24,443.162,448.968,437.43,437.836,18201141
2015-12-25,433.64,434.042,415.882,417.504,39828298
2015-12-28,424.914,434.042,424.606,430.329,19490247
2015-12-29,427.983,431.857,422.177,430.806,21204490
2015-12-30,430.806,437.186,429.999,430.243,15951393
2016-01-04,430.806,441.699,426.126,427.025,30080698
2016-01-05,425.167,429.201,420.403,423.226,19816220
2016-01-06,424.044,427.589,409.754,414.192,31216089
2016-01-07,414.679,415.242,402.661,403.14,29367983
2016-01-08,399.19,414.192,398.778,405.795,27850791
2016-01-12,399.753,400.402,388.862,388.862,29248977
2016-01-13,391.768,404.183,391.281,399.67,26111754
2016-01-14,387.249,387.895,375.465,382.81,40612902
2016-01-15,387.729,392.007,377.809,379.986,24491712
2016-01-18,368.775,374.256,363.851,370.709,28299507
2016-01-19,371.113,379.089,366.514,374.415,18457737
2016-01-20,371.027,372.079,354.975,357.069,27745428
2016-01-21,358.523,367.407,347.716,347.716,31904042
2016-01-22,360.616,368.203,358.691,368.129,24554911
2016-01-25,375.626,376.676,365.869,370.222,21689120
2016-01-26,363.036,365.381,356.833,357.957,19343966
2016-01-27,364.413,372.651,362.959,370.383,24833798
2016-01-28,364.413,364.742,353.446,353.446,31152870
2016-01-29,354.01,377.736,349.327,376.441,41960265
2016-02-01,387.333,390.712,383.542,384.585,32432081
2016-02-02,379.172,381.601,370.383,374.499,23118309
2016-02-03,359.489,359.657,346.184,348.353,32502735
2016-02-04,338.841,356.355,336.017,347.228,38827994
2016-02-05,338.841,345.622,335.856,340.453,22091987
2016-02-08,334.806,346.747,333.595,344.404,19667478
2016-02-09,326.739,326.739,313.998,313.998,35781245
2016-02-10,313.015,317.065,299.383,303.508,44374858
2016-02-12,289.861,294.709,282.203,282.927,45464390
2016-02-15,298.509,314.956,297.694,311.172,29505563
2016-02-16,310.61,334.412,310.441,325.848,36658836
2016-02-17,326.739,337.949,320.453,325.611,27031488
2016-02-18,341.908,342.874,335.612,338.36,22269249
2016-02-19,333.118,333.276,324.721,330.855,16509188
2016-02-22,328.923,334.806,325.848,330.695,16832680
2016-02-23,334.806,341.504,331.427,333.118,17780945
2016-02-24,323.511,324.721,318.426,323.596,26074573
2016-02-25,324.157,329.403,321.895,326.336,18969641
2016-02-26,330.528,336.017,327.143,328.353,14424306
2016-02-29,334.806,341.1,324.317,324.317,24161980
2016-03-01,317.863,318.19,306.567,313.097,34270273
2016-03-02,325.528,331.906,322.704,330.21,29096519
2016-03-03,337.881,345.698,333.276,344.488,27920209
2016-03-04,345.295,355.228,345.051,353.118,22197349
2016-03-07,355.868,361.674,351.825,353.034,23398453
2016-03-08,354.411,361.6,343.52,348.521,26650944
2016-03-09,339.083,342.789,332.95,341.176,20235179
2016-03-10,345.942,349.976,340.453,346.101,13601265
2016-03-11,338.193,348.521,335.294,347.228,24238832
2016-03-14,352.237,356.019,347.478,353.446,18954742
2016-03-15,351.59,357.154,349.647,351.665,13492206
2016-03-16,348.85,356.505,346.908,354.086,19407196
2016-03-17,354.65,362.321,347.069,351.991,16858730
2016-03-18,349.168,355.539,343.278,348.438,19553436
2016-03-22,361.514,362.321,347.716,350.54,19516255
2016-03-23,351.102,355.539,343.194,344.001,15377503
2016-03-24,342.874,343.119,337.311,338.521,14533376
2016-03-25,340.782,349.412,337.235,347.311,14357369
2016-03-28,351.665,352.471,344.563,347.478,15646476
2016-03-29,347.716,352.294,344.529,350.749,14816167
2016-03-30,349.111,350.42,341.992,342.078,12855658
2016-03-31,343.378,348.858,341.42,342.078,17708008
2016-04-01,340.362,340.362,319.654,320.881,32797954
2016-04-04,318.997,324.897,314.753,316.955,24891183
2016-04-05,314.99,315.4,303.208,303.786,24227515
2016-04-06,303.131,310.325,302.804,305.416,18726148
2016-04-07,303.208,315.727,301.163,308.936,27335699
2016-04-08,304.274,318.596,301.66,314.586,19179588
2016-04-11,315.159,316.872,305.416,316.057,22993032
2016-04-12,315.814,331.193,313.359,329.797,18907034
2016-04-13,336.26,347.967,334.63,345.917,25221195
2016-04-14,351.809,355.742,347.882,351.809,21662001
2016-04-15,347.716,353.69,346.824,348.371,12790891
2016-04-18,331.193,337.084,330.855,334.134,13307904
2016-04-19,346.487,352.716,343.631,350.908,17173894
2016-04-20,355.977,359.666,333.815,342.078,35672684
2016-04-21,332.663,352.219,332.663,351.48,43622232
2016-04-22,345.746,354.262,342.808,354.262,19867738
2016-04-25,358.767,363.516,350.253,357.942,26780799
2016-04-26,351.406,353.446,338.226,345.101,34275651
2016-04-27,343.876,345.832,333.159,335.856,31749278
2016-04-28,337.907,347.716,324.897,325.218,32425166
2016-05-02,309.014,314.586,307.299,312.205,23882833
2016-05-06,313.359,315.814,308.693,312.621,19967982
2016-05-09,315.56,341.992,313.276,329.141,46782972
2016-05-10,322.593,331.933,315.074,329.882,32865182
2016-05-11,332.748,336.26,327.266,327.756,20047399
2016-05-12,335.444,340.931,330.21,338.799,25195539
2016-05-13,342.975,344.445,333.889,334.134,21462779
2016-05-16,332.334,342.975,332.334,338.394,12444973
2016-05-17,340.931,343.547,337.326,340.598,10576143
2016-05-18,340.438,343.464,336.344,340.027,14426248
2016-05-19,343.631,345.832,337.251,339.856,12708993
2016-05-20,336.915,339.132,334.059,337.402,14620600
2016-05-23,338.63,343.631,333.815,343.631,16427083
2016-05-24,343.301,343.378,337.485,337.982,10886594
2016-05-25,343.876,351.406,343.631,348.943,20715978
2016-05-26,353.446,357.455,348.943,349.925,18240927
2016-05-27,349.848,354.43,348.858,353.034,9696143
2016-05-30,356.799,359.984,355.171,359.984,12579439
2016-05-31,359.984,367.927,358.767,367.927,34181532
2016-06-01,365.96,367.927,361.059,363.666,20225845
2016-06-02,358.438,358.767,348.211,349.111,14761160
2016-06-03,350.581,355.742,349.598,352.294,11161650
2016-06-06,342.808,348.211,340.513,347.799,12954667
2016-06-07,350.42,356.717,349.765,354.513,13100127
2016-06-08,355.488,355.742,348.622,355.574,11938966
2016-06-09,351.977,353.203,346.405,348.943,9292789
2016-06-10,349.354,350.823,342.151,346.74,20085296
2016-06-13,337.907,339.538,329.394,329.797,16026179
2016-06-14,327.266,332.017,326.445,329.562,11843654
2016-06-16,328.982,330.05,318.426,320.149,16771755
2016-06-17,323.167,329.141,322.274,327.67,24121187
2016-06-20,333.815,343.547,333.318,340.278,17165349
2016-06-21,340.513,346.824,336.1,345.832,18473134
2016-06-22,344.033,346.824,340.598,345.512,19681952
2016-06-23,340.278,351.724,338.226,351.647,19675836
2016-06-24,351.809,358.111,319.166,322.274,38222303
2016-06-27,322.024,325.872,306.409,310.904,32905508
2016-06-28,311.307,312.376,299.947,309.509,26885923
2016-06-29,315.897,323.991,313.442,321.789,19591519
2016-06-30,338.63,341.581,333.318,333.318,31453467
2016-07-01,334.302,344.607,334.302,340.679,20861407
2016-07-04,337.084,343.876,334.63,343.547,13261463
2016-07-05,343.631,345.673,338.63,342.078,16500426
2016-07-06,336.26,336.672,329.226,335.687,25402101
2016-07-07,335.772,345.512,334.957,339.856,28768179
2016-07-08,344.117,346.908,337.907,338.394,21950451
2016-07-11,347.228,355.085,345.832,352.631,26041349
2016-07-12,360.809,367.682,360.809,362.363,21538541
2016-07-13,380.441,383.063,373.406,374.878,31871492
2016-07-14,373.734,381.096,372.666,379.954,22857373
2016-07-15,383.719,388.954,380.693,386.014,25853102
2016-07-19,389.44,389.938,376.842,381.668,18283703
2016-07-20,379.549,381.668,377.172,381.096,13421573
2016-07-21,387.643,394.275,387.241,392.878,18702933
2016-07-22,384.944,391.407,383.964,386.988,10478370
2016-07-25,387.808,392.56,386.247,387.971,14449484
2016-07-26,384.534,385.441,374.063,375.786,18894814
2016-07-27,379.954,387.808,378.07,385.188,20855344
2016-07-28,380.441,383.559,377.818,378.07,12987673
2016-07-29,373.978,383.633,342.808,362.523,42280185
2016-08-01,352.631,363.516,349.598,360.321,24778760
2016-08-02,355.9,356.717,345.512,345.512,21517765
2016-08-03,340.278,341.908,334.873,335.117,19230951
2016-08-04,335.687,344.117,332.505,342.891,17540577
2016-08-05,345.673,350.092,343.301,343.949,17694562
2016-08-08,354.832,360.153,350.667,359.909,18381487
2016-08-09,356.717,359.412,352.716,359.168,11133513
2016-08-10,361.463,363.919,358.354,358.683,13311569
2016-08-12,361.867,363.179,357.942,361.633,11501411
2016-08-15,360.153,362.035,356.633,357.371,11258188
2016-08-16,359.984,361.137,350.667,350.667,13960587
2016-08-17,351.809,360.639,351.48,360.153,14935920
2016-08-18,358.027,359.824,353.446,355.9,16013989
2016-08-19,358.928,363.834,357.371,358.438,20106061
2016-08-22,363.516,363.834,357.213,360.07,12479205
2016-08-23,357.786,358.842,347.145,349.194,15004404
2016-08-24,351.237,353.203,344.283,345.016,14478804
2016-08-25,346.32,350.581,344.445,348.211,12375306
2016-08-26,347.799,347.799,341.581,341.581,13646450
2016-08-29,349.354,354.262,348.54,353.286,13151438
2016-08-30,351.48,355.321,348.622,354.43,12122313
2016-08-31,359.252,369.726,359.252,368.498,21829420
2016-09-01,368.011,368.666,365.313,367.844,10317076
2016-09-02,366.211,367.6,362.523,367.028,8773336
2016-09-05,373.903,375.13,368.331,368.413,9470010
2016-09-06,368.17,370.465,365.557,368.498,7134294
2016-09-07,361.059,364.404,356.717,363.834,15388177
2016-09-08,364.9,366.532,360.89,363.095,9515257
2016-09-09,359.984,366.944,359.984,364.742,13751575
2016-09-12,359.984,361.953,357.371,361.297,14341920
2016-09-13,362.439,365.39,360.236,362.206,10372041
2016-09-14,360.07,365.144,358.027,361.549,10489365
2016-09-15,359.751,360.236,355.488,356.313,13378797
2016-09-16,359.582,364.246,359.011,359.984,16457639
2016-09-20,354.262,362.859,353.203,355.406,14646287
2016-09-21,358.842,366.616,353.034,366.373,19057375
2016-09-23,366.128,366.211,360.321,362.206,17399997
2016-09-26,360.153,360.153,354.262,355.823,13871359
2016-09-27,350.581,356.717,345.261,356.717,21818456
2016-09-28,354.892,355.807,348.421,349.253,20441752
2016-09-29,350.908,359.287,350.496,357.137,20729849
2016-09-30,349.253,349.916,345.932,347.672,24490788
2016-10-03,344.276,349.506,340.874,341.866,24266575
2016-10-04,345.85,350.667,345.016,350.667,18679395
2016-10-05,352.152,358.043,351.328,357.137,18156236
2016-10-06,360.95,364.432,360.288,360.95,17665626
2016-10-07,362.943,364.599,361.036,363.766,14404953
2016-10-11,363.766,369.489,363.682,366.675,17035193
2016-10-12,363.851,370.572,363.356,367.172,20386278
2016-10-13,365.843,367.834,360.118,361.943,17219609
2016-10-14,362.776,366.675,358.876,364.514,11370850
2016-10-17,362.776,370.736,361.86,365.843,11244296
2016-10-18,365.843,365.928,360.204,364.271,13171778
2016-10-19,366.675,366.675,362.027,365.264,15563352
2016-10-20,365.264,376.38,363.851,375.223,22760991
2016-10-21,377.373,381.77,376.298,377.867,17011084
2016-10-24,377.206,378.449,375.803,377.457,7982388
2016-10-25,377.457,381.609,371.816,374.39,20539380
2016-10-26,373.306,374.138,369.658,374.138,10234139
2016-10-27,374.055,378.204,372.651,377.543,14466418
2016-10-28,378.954,387.996,378.533,386.247,33046961
2016-10-31,384.255,386.996,362.28,372.81,43067728
2016-11-01,372.399,373.559,366.339,369.165,30575835
2016-11-02,362.523,362.776,356.717,359.457,22914083
2016-11-04,356.633,357.465,348.842,351.74,17426940
2016-11-07,358.127,358.708,352.321,353.647,17494458
2016-11-08,356.304,356.883,352.321,354.892,14028842
2016-11-09,359.203,360.869,336.226,342.445,43228077
2016-11-10,373.306,377.543,368.331,376.794,48733275
2016-11-11,384.508,396.87,384.255,390.726,50372660
2016-11-14,393.224,397.946,391.558,397.946,26034953
2016-11-15,401.519,407.401,397.704,402.678,26089182
2016-11-16,406.663,406.987,392.804,396.374,34919010
2016-11-17,396.702,399.609,393.467,397.862,22286048
2016-11-18,402.257,407.822,402.013,403.006,24401611
2016-11-21,404.67,405.251,400.189,404.67,19681111
2016-11-22,404.829,411.385,404.829,408.898,18868639
2016-11-24,414.788,421.426,414.452,419.681,26611127
2016-11-25,422.252,433.042,420.26,424.822,36893494
2016-11-28,417.857,422.007,413.956,421.426,26115730
2016-11-29,416.201,418.604,414.125,416.368,20053598
2016-11-30,419.847,420.848,416.949,420.427,22323426
2016-12-01,430.546,440.255,429.303,432.126,37300939
2016-12-02,434.287,437.766,432.126,434.616,23385412
2016-12-05,433.042,435.445,430.884,432.874,21615840
2016-12-06,438.767,446.397,438.02,446.229,30502305
2016-12-07,452.204,455.684,450.623,455.354,28321674
2016-12-08,457.18,467.802,457.18,467.382,33861831
2016-12-09,459.087,466.969,455.438,465.641,34256017
2016-12-12,470.291,474.02,458.834,462.819,20750334
2016-12-13,455.684,459.917,449.634,457.011,26010845
2016-12-14,456.261,457.926,452.953,455.101,15292117
2016-12-15,458.759,465.97,458.097,459.666,20075297
2016-12-16,464.567,468.71,461.406,466.391,24518509
2016-12-19,459.002,460.003,452.373,456.927,21920808
2016-12-20,460.416,461.91,450.54,455.607,16622930
2016-12-21,457.515,458.591,451.371,452.449,16319155
2016-12-22,452.868,453.447,447.23,448.717,20244036
2016-12-26,444.237,451.626,444.154,448.968,16521679
2016-12-27,446.313,449.878,444.237,447.06,15511502
2016-12-28,445.565,453.616,445.48,451.783,12746256
2016-12-29,451.541,451.707,441.497,443.74,14095135
2016-12-30,441.75,443.488,435.69,441.833,13855266
2017-01-04,443.825,451.205,443.74,451.205,17334129
2017-01-05,454.524,455.937,443.994,446.565,18433493
2017-01-06,436.354,438.848,433.95,437.766,20292273
2017-01-10,436.354,439.01,433.623,435.034,17255772
2017-01-11,437.186,441.085,435.614,440.255,11814458
2017-01-12,434.372,439.674,431.715,435.192,12466600
2017-01-13,437.355,443.404,436.439,442.909,18663738
2017-01-16,441.581,442.909,434.701,436.11,11233446
2017-01-17,434.701,435.192,428.975,430.049,12787247
2017-01-18,427.15,433.95,425.488,433.042,12217065
2017-01-19,437.605,440.255,434.701,437.27,11887987
2017-01-20,437.438,444.068,436.52,441.833,17171382
2017-01-23,437.186,438.925,433.707,434.782,15141455
2017-01-24,424.326,430.049,422.587,427.648,20832294
2017-01-25,435.942,439.262,433.866,435.53,11985646
2017-01-26,440.506,443.488,438.598,440.094,17084593
2017-01-27,443.488,443.488,439.262,440.176,12454546
2017-01-30,438.02,438.02,432.212,434.372,12840292
2017-01-31,427.901,429.142,422.007,422.168,20520099
2017-02-01,414.788,422.418,411.804,422.252,20550230
2017-02-02,424.326,424.411,401.519,402.847,35238452
2017-02-03,402.342,402.762,387.333,392.14,43259422
2017-02-06,398.198,399.109,388.819,392.392,25288806
2017-02-07,389.157,390.482,386.087,388.576,20354943
2017-02-08,390.401,391.392,385.258,387.492,22304135
2017-02-09,380.693,381.019,372.894,374.138,36675334
2017-02-10,379.617,381.609,375.137,381.189,35519312
2017-02-13,387.661,390.148,383.676,389.24,24557101
2017-02-14,389.903,390.651,377.543,378.374,27645412
2017-02-15,378.533,382.189,377.867,378.12,24742722
2017-02-16,374.055,374.557,365.928,369.08,39803411
2017-02-17,365.843,371.07,365.01,370.405,23525256
2017-02-20,371.735,371.735,366.918,369.246,14163848
2017-02-21,370.818,374.719,370.079,373.145,15568180
2017-02-22,374.39,374.557,369.165,369.995,24007404
2017-02-23,369.995,371.155,366.759,369.741,17735563
2017-02-24,368.666,370.903,366.843,368.088,14812377
2017-02-27,365.843,366.339,361.774,363.606,19007268
2017-02-28,366.093,372.147,366.093,368.331,23051528
2017-03-01,369.246,372.062,366.422,370.736,25306872
2017-03-02,375.961,376.878,371.649,372.978,23082873
2017-03-03,372.062,372.147,367.919,369.911,18029651
2017-03-06,370.736,373.145,369.08,370.572,14131319
2017-03-07,370.405,371.07,367.172,368.911,15307795
2017-03-08,368.088,370.405,365.928,366.339,18239421
2017-03-09,368.331,369.826,366.179,366.759,16666329
2017-03-10,365.928,369.658,363.935,368.997,27083681
2017-03-13,369.911,373.061,368.997,372.313,14799108
2017-03-14,392.224,402.847,385.835,390.567,94885722
2017-03-15,394.626,408.898,394.382,406.821,72487520
2017-03-16,403.342,409.897,401.594,407.401,38029020
2017-03-17,401.015,402.257,396.207,400.35,53193369
2017-03-21,398.695,399.772,395.796,397.45,19924604
2017-03-22,388.576,389.073,384.761,385.835,31511246
2017-03-23,385.585,390.232,385.004,386.247,19707638
2017-03-24,385.752,388.659,385.089,387.492,25349088
2017-03-27,384.92,385.752,379.199,382.433,19273655
2017-03-28,386.005,388.576,384.675,385.835,20495991
2017-03-29,391.551,395.585,383.987,385.164,25130336
2017-03-30,383.904,385.752,380.54,380.54,16749972
2017-03-31,383.231,384.576,375.162,375.332,20178044
2017-04-03,375.584,379.702,374.405,377.011,16153854
2017-04-04,375.332,376.929,370.037,374.155,18629984
2017-04-05,376.257,377.097,368.27,370.037,18415801
2017-04-06,370.29,370.457,363.65,366.084,21629690
2017-04-07,368.525,373.987,366.843,370.457,22487596
2017-04-10,374.741,379.533,372.389,376.842,20677780
2017-04-11,372.306,372.726,368.102,372.474,18669251
2017-04-12,370.542,370.625,363.735,367.347,18978633
2017-04-13,361.801,364.995,359.278,362.64,19302301
2017-04-14,360.54,364.995,357.43,362.726,12638931
2017-04-17,360.54,361.884,355.666,361.463,11901215
2017-04-18,364.742,367.347,361.38,363.229,14367825
2017-04-19,361.38,363.735,359.448,359.531,15180535
2017-04-20,357.179,364.321,356.672,363.735,18088603
2017-04-21,366.506,370.122,364.995,366.675,22355529
2017-04-24,370.457,372.306,365.163,368.02,15996796
2017-04-25,367.264,376.676,367.264,375.415,21053797
2017-04-26,378.187,382.727,377.265,382.644,21069267
2017-04-27,368.102,372.223,363.229,371.633,44335041
2017-04-28,372.557,377.936,372.389,374.826,24043961
2017-05-01,375.836,376.842,373.398,376.507,13420691
2017-05-02,376.507,382.225,375.246,379.45,20858656
2017-05-08,386.171,387.937,383.063,383.147,23258651
2017-05-09,383.483,389.03,379.45,384.911,31296305
2017-05-10,384.911,401.3,384.911,399.871,47230038
2017-05-11,398.443,398.443,389.953,392.224,21194191
2017-05-12,392.057,392.224,386.928,389.03,16955828
2017-05-15,386.338,386.338,379.364,381.13,18474120
2017-05-16,383.063,385.835,381.886,384.829,16319238
2017-05-17,381.384,381.465,375.752,378.693,16343046
2017-05-18,371.046,373.651,367.517,369.196,20486221
2017-05-19,369.785,370.542,366.084,369.277,17720913
2017-05-22,373.987,376.76,372.389,373.061,14341671
2017-05-23,371.886,375.5,371.548,374.322,9508353
2017-05-24,376.592,377.682,372.557,373.819,12265313
2017-05-25,373.819,376.424,371.97,373.987,12625849
2017-05-26,374.071,374.071,368.102,368.525,15180535
2017-05-29,370.373,373.314,368.775,368.775,11816731
2017-05-30,368.525,369.616,364.995,368.525,15473231
2017-05-31,366.759,368.775,364.909,367.011,14633194
2017-06-01,367.096,371.886,365.667,368.692,16009888
2017-06-02,371.886,381.298,371.465,379.364,23096817
2017-06-05,377.348,377.936,371.212,371.97,15519642
2017-06-06,368.356,372.138,364.909,365.077,22133008
2017-06-07,364.404,367.264,363.312,364.489,18733520
2017-06-08,365.499,366.339,358.523,359.028,30176612
2017-06-09,359.95,362.726,356.422,359.448,24760279
2017-06-12,359.278,364.321,359.028,361.128,15498233
2017-06-13,361.463,364.742,360.204,362.726,15111511
2017-06-14,361.633,364.909,360.455,364.153,14156050
2017-06-15,363.144,363.901,358.523,359.782,17562672
2017-06-16,362.303,371.381,361.716,366.928,31305806
2017-06-19,367.264,370.29,367.264,368.188,9569050
2017-06-20,373.145,376.004,370.037,370.037,20457648
2017-06-21,369.953,371.046,367.429,370.204,14666491
2017-06-22,368.27,370.373,366.422,366.506,12850726
2017-06-23,366.422,370.457,366.255,368.356,11437164
2017-06-26,367.264,368.86,366.422,367.18,11246788
2017-06-27,369.701,372.642,368.692,370.373,14729555
2017-06-28,369.616,373.567,368.775,371.212,12875707
2017-06-29,373.819,381.13,372.978,379.954,24170089
2017-06-30,378.272,386.509,377.097,386.424,35785720
2017-07-03,387.601,387.937,379.281,382.308,19159508
2017-07-04,385.752,387.854,382.308,384.66,15510141
2017-07-05,386.677,393.99,386.677,390.963,22695809
2017-07-06,390.627,390.627,387.181,388.442,20029292
2017-07-07,386.592,391.886,386.424,389.198,15257865
2017-07-10,390.879,394.491,386.087,386.592,17130755
2017-07-11,386.928,387.349,382.558,383.82,24467562
2017-07-12,382.644,388.442,382.644,385.249,24903050
2017-07-13,386.256,387.098,382.644,383.063,12374797
2017-07-14,385.417,388.695,384.745,387.266,18381321
2017-07-18,384.995,385.585,378.607,381.886,19092873
2017-07-19,381.046,382.474,378.693,380.122,14824743
2017-07-20,380.707,384.745,379.866,383.483,12494945
2017-07-21,383.987,384.576,380.54,383.314,11389559
2017-07-24,381.046,385.5,378.778,385.164,16075319
2017-07-25,382.39,384.66,380.962,383.568,12939975
2017-07-26,386.592,387.854,384.154,385.417,15404228
2017-07-27,384.576,386.338,381.719,383.147,15950365
2017-07-28,382.39,385.164,381.634,382.81,13555135
2017-07-31,382.308,390.376,366.255,369.196,45865221
2017-08-01,366.084,375.078,365.918,372.223,34259111
2017-08-02,370.961,373.482,368.692,369.112,19575966
2017-08-03,368.102,369.616,366.675,367.682,19035758
2017-08-04,366.759,368.775,364.995,367.096,16654784
2017-08-07,368.86,374.322,368.439,372.306,19491462
2017-08-08,371.548,374.574,369.196,370.037,15470854
2017-08-09,369.363,371.129,367.096,370.709,17368724
2017-08-10,370.457,371.886,369.028,370.204,14133427
2017-08-14,367.18,367.682,363.312,363.312,21392893
2017-08-15,365.582,366.422,362.808,363.735,15433964
2017-08-16,365.499,365.667,363.398,363.818,10747051
2017-08-17,363.398,364.576,363.061,363.061,8462439
2017-08-18,361.212,361.212,357.767,359.615,20626625
2017-08-21,360.204,360.204,352.303,352.64,22807681
2017-08-22,351.211,351.715,349.111,350.706,16908224
2017-08-23,353.647,355.833,351.463,351.632,14040616
2017-08-24,349.361,351.546,348.185,349.278,14465421
2017-08-25,350.12,352.388,349.781,350.12,10349594
2017-08-28,350.12,350.621,346.001,347.345,17998171
2017-08-29,346.673,347.26,343.144,347.094,15868290
2017-08-30,349.446,352.976,348.858,350.12,16720236
2017-08-31,352.892,355.414,352.471,353.734,13947796
2017-09-01,350.455,352.976,346.589,351.463,21024040
2017-09-04,351.296,353.9,349.025,350.288,14841407
2017-09-05,350.874,352.388,348.272,351.042,13419497
2017-09-06,347.933,353.227,347.26,351.8,13340963
2017-09-07,353.227,354.321,351.969,353.734,11947594
2017-09-08,354.236,357.598,350.874,351.884,18332512
2017-09-11,353.059,354.236,351.042,351.546,13478979
2017-09-12,354.404,358.691,353.398,355.918,18549093
2017-09-13,358.271,362.726,357.598,357.598,18401536
2017-09-14,358.775,366.17,357.263,360.793,20692067
2017-09-15,361.297,363.901,358.86,362.976,19107149
2017-09-19,368.27,369.448,366.002,367.011,17945822
2017-09-20,367.264,371.97,367.096,370.29,18963173
2017-09-21,373.987,377.18,373.145,374.49,21946194
2017-09-22,376.507,377.011,371.129,374.91,15455384
2017-09-25,377.348,378.945,374.741,376.339,15527968
2017-09-26,375.921,376.676,373.567,375.752,12616339
2017-09-27,369.693,372.552,368.261,370.198,18807008
2017-09-28,371.542,373.227,370.953,373.058,15000926
2017-09-29,371.122,374.488,369.018,374.403,16435181
2017-10-02,376.931,378.529,374.826,376.088,11918502
2017-10-03,377.098,377.856,374.993,376.088,13573762
2017-10-04,374.909,376.258,371.88,376.004,17890835
2017-10-05,375.414,376.931,374.657,376.761,14327166
2017-10-06,376.761,377.77,375.5,375.921,14467384
2017-10-10,375.5,376.593,374.488,375.752,13897014
2017-10-11,374.488,377.266,373.733,375.752,14101396
2017-10-12,375.836,376.34,373.479,375.077,10821723
2017-10-13,370.282,375.414,369.609,373.564,15069846
2017-10-16,373.648,378.19,373.394,376.931,16633624
2017-10-17,378.698,381.558,377.35,378.36,15049651
2017-10-18,379.033,382.736,378.19,381.219,18795130
2017-10-19,382.903,384.083,380.969,382.063,12128823
2017-10-20,380.715,383.494,379.96,380.632,14210715
2017-10-23,383.41,384.083,381.391,382.484,16485090
2017-10-24,381.641,386.691,380.548,386.691,16290229
2017-10-25,387.618,388.711,381.391,382.399,18318620
2017-10-26,381.051,384.083,380.884,382.568,12266662
2017-10-27,384.669,385.935,381.472,385.935,19104065
2017-10-30,386.354,388.291,384.25,385.263,18677485
2017-10-31,386.775,386.775,370.282,371.88,38406584
2017-11-01,361.865,365.654,359.509,363.633,48026945
2017-11-02,364.39,364.643,361.529,362.538,28672150
2017-11-06,363.129,370.87,363.129,368.767,26150616
2017-11-07,369.86,374.74,369.354,374.403,20367225
2017-11-08,372.47,372.638,368.767,371.711,17209953
2017-11-09,368.767,372.385,364.139,369.693,33546510
2017-11-10,363.886,369.102,363.633,365.401,19685139
2017-11-13,362.287,363.548,359.592,359.592,20707059
2017-11-14,358.163,359.423,355.133,357.574,20079648
2017-11-15,353.114,353.114,347.812,349.074,30745715
2017-11-16,348.318,349.074,345.96,348.066,22571498
2017-11-17,351.262,352.189,347.644,348.149,19986972
2017-11-20,347.644,348.906,345.707,346.634,15035386
2017-11-21,349.411,350.841,348.233,348.233,13872054
2017-11-22,347.558,348.233,344.195,346.718,27227211
2017-11-24,344.195,344.868,340.911,343.603,25748974
2017-11-27,343.771,344.362,341.5,341.752,16445886
2017-11-28,341.333,342.511,340.408,341.416,16671635
2017-11-29,344.362,345.286,342.931,344.868,18503991
2017-11-30,346.718,350.59,346.381,349.241,30811063
2017-12-01,353.45,356.312,351.429,352.02,26168443
2017-12-04,351.937,353.533,349.326,351.429,16890293
2017-12-05,351.009,355.638,350.337,353.198,19708905
2017-12-06,353.788,355.133,350.925,352.607,29070230
2017-12-07,354.714,356.312,352.692,353.619,18853346
2017-12-08,347.726,352.441,347.726,350.337,33990918
2017-12-11,351.009,356.817,350.756,355.385,24838740
2017-12-12,355.301,360.688,355.133,359.087,21458076
2017-12-13,360.267,363.633,360.267,360.52,23825137
2017-12-14,358.921,359.846,355.975,358.331,20411185
2017-12-15,356.395,357.323,352.441,353.365,30685112
2017-12-18,351.094,353.365,350.42,351.516,18885438
2017-12-19,352.441,358.752,352.441,355.723,19724354
2017-12-20,353.955,357.658,353.703,357.069,11169873
2017-12-21,356.395,356.732,353.282,354.629,14931996
2017-12-22,353.282,360.939,353.282,359.509,23091958
2017-12-25,359.34,359.423,355.638,357.237,11052259
2017-12-26,357.237,358.079,354.459,355.806,11211466
2017-12-27,356.143,359.846,356.143,356.984,17629411
2017-12-28,356.984,358.331,354.714,355.385,11836521
2017-12-29,355.385,356.395,353.873,354.292,7854578
2018-01-04,359.087,364.221,359.087,363.38,25003928
2018-01-05,365.232,365.654,363.129,365.147,13595181
2018-01-09,367.841,368.599,363.296,364.558,15573683
2018-01-10,365.316,365.989,362.372,364.811,12111006
2018-01-11,361.865,364.474,360.352,363.548,13714010
2018-01-12,363.717,364.39,359.592,362.119,20223457
2018-01-15,364.306,364.979,358.921,359.509,18134432
2018-01-16,358.499,359.509,355.301,357.069,17808833
2018-01-17,356.395,356.9,352.945,356.227,25329516
2018-01-18,357.658,357.91,351.765,352.525,31125958
2018-01-19,353.703,356.227,352.607,356.227,20496759
2018-01-22,355.975,358.079,353.703,358.079,16234360
2018-01-23,360.013,370.029,359.93,368.513,36871337
2018-01-24,367.418,372.133,365.568,370.365,25851160
2018-01-25,365.654,366.158,356.984,358.668,36516023
2018-01-26,360.099,360.688,355.301,355.723,28069698
2018-01-29,354.459,354.881,352.273,352.441,19556820
2018-01-30,352.525,353.114,348.149,348.822,23510242
2018-01-31,348.4,348.906,345.203,345.203,35414479
2018-02-01,348.318,349.074,345.624,348.233,23314187
2018-02-02,348.149,349.747,347.14,348.906,22060527
2018-02-05,345.036,346.886,342.341,344.195,31955394
2018-02-06,334.936,337.209,323.575,330.478,71728540
2018-02-07,345.036,354.629,343.352,350.001,80133262
2018-02-08,353.533,360.688,353.114,359.172,48054293
2018-02-09,347.391,355.638,345.876,355.554,35408561
2018-02-13,359.592,361.276,354.04,355.049,29145099
2018-02-14,354.459,359.509,351.094,353.703,26757833
2018-02-15,357.407,359.509,352.945,353.198,24159042
2018-02-16,357.488,359.006,355.638,357.407,19524728
2018-02-19,359.93,366.41,359.172,366.41,26773272
2018-02-20,363.886,368.009,363.296,367.588,16805945
2018-02-21,368.851,369.187,365.904,368.345,17987092
2018-02-22,363.38,364.221,360.939,363.548,17977582
2018-02-23,361.109,367,360.855,366.663,14181010
2018-02-26,368.178,372.47,367.418,370.619,19000686
2018-02-27,370.619,374.236,367.926,369.693,20477738
2018-02-28,369.354,371.205,367.926,368.767,17981133
2018-03-01,365.654,366.41,356.817,359.087,24974213
2018-03-02,348.487,349.916,343.519,347.475,31942312
2018-03-05,344.529,344.95,338.389,340.07,24156664
2018-03-06,346.634,346.97,340.07,340.07,17530787
2018-03-07,338.304,341.837,337.209,338.136,18099972
2018-03-08,340.827,341.333,334.347,336.283,18816519
2018-03-09,340.827,341.164,335.44,338.304,20746285
2018-03-12,341.669,345.541,340.827,343.603,15177981
2018-03-13,342.259,346.128,341.416,345.203,11270886
2018-03-14,345.203,346.381,342.511,344.95,14450751
2018-03-15,343.268,343.435,338.809,339.9,22150825
2018-03-16,341.5,341.5,338.304,339.481,16466080
2018-03-19,338.809,338.976,334.514,338.471,15302738
2018-03-20,337.712,340.827,336.788,338.724,19432052
2018-03-22,339.481,342.931,338.891,342.426,18244955
2018-03-23,336.619,337.039,328.877,330.981,41041029
2018-03-26,329.634,333.674,326.689,333.674,22967200
2018-03-27,335.946,338.639,334.179,337.881,22234021
2018-03-28,337.112,344.716,337.112,344.545,21447589
2018-03-29,348.476,349.584,343.948,346.767,17913770
2018-03-30,349.073,349.584,345.057,348.047,19622719
2018-04-02,346.767,348.304,344.886,344.886,8977946
2018-04-03,341.555,344.117,338.139,343.519,13544192
2018-04-04,343.434,345.571,341.043,342.238,12221488
2018-04-05,344.886,345.826,342.153,344.545,13066591
2018-04-06,344.716,346.425,339.591,339.591,18813923
2018-04-09,339.762,343.008,338.993,341.641,11886721
2018-04-10,340.531,348.047,338.738,347.108,18774095
2018-04-11,347.791,351.465,346.425,349.5,12522314
2018-04-12,348.134,348.39,344.886,345.401,9998651
2018-04-13,346.939,351.209,346.339,348.047,11912470
2018-04-16,349.672,353.004,348.816,351.635,15833726
2018-04-17,351.122,352.491,348.559,350.354,9276446
2018-04-18,349.243,353.345,346.681,351.722,15546948
2018-04-19,354.114,360.522,353.943,356.505,17847041
2018-04-20,357.019,359.839,356.078,357.614,8267463
2018-04-23,358.898,362.315,357.957,360.351,13039690
2018-04-24,362.913,364.707,361.121,364.364,12356109
2018-04-25,359.496,365.647,358.641,364.707,11481715
2018-04-26,364.879,365.476,362.485,364.963,13455223
2018-04-27,365.562,369.832,365.562,369.577,20521708
2018-05-01,368.209,370.772,366.672,370.174,12676828
2018-05-02,370.088,370.088,365.562,368.125,11356459
2018-05-07,367.441,368.039,363.766,365.817,14707700
2018-05-08,363.939,365.562,347.108,351.122,45396602
2018-05-09,349.414,357.104,348.559,351.378,30555464
2018-05-10,350.27,351.892,349.243,351.465,21517838
2018-05-11,351.378,355.31,350.526,355.31,19577098
2018-05-14,354.455,360.351,353.345,359.153,15372551
2018-05-15,359.753,362.74,357.871,358.214,13750183
2018-05-16,357.104,365.134,356.762,361.803,18545844
2018-05-17,361.46,366.93,361.375,365.817,14781448
2018-05-18,364.793,368.039,363.939,367.186,14127114
2018-05-21,368.892,369.15,365.476,367.952,11105958
2018-05-22,368.551,369.234,366.587,367.783,9055224
2018-05-23,365.22,367.952,363.253,363.253,16625017
2018-05-24,361.717,363.511,358.813,360.094,14736958
2018-05-25,358.813,360.009,356.505,358.471,11064988
2018-05-28,358.898,360.18,355.054,356.505,9255380
2018-05-29,356.25,357.531,353.772,355.396,8273309
2018-05-30,350.27,350.695,345.057,348.304,16667150
2018-05-31,354.283,354.283,349.5,351.979,27671296
2018-06-01,352.917,353.858,348.218,351.808,13705704
2018-06-04,354.713,357.019,354.114,354.797,10025584
2018-06-05,353.772,354.283,350.27,352.234,13923438
2018-06-06,352.491,354.455,351.122,351.722,9754006
2018-06-07,354.37,356.675,353.175,353.26,12818457
2018-06-08,350.526,353.943,349.842,351.122,19504513
2018-06-11,349.584,354.029,348.989,353.089,9323241
2018-06-12,355.994,357.445,353.089,353.089,12603090
2018-06-13,353.858,357.871,353.345,355.225,9749323
2018-06-14,352.833,355.225,352.148,353.345,10074745
2018-06-15,355.396,355.82,350.184,355.054,15383079
2018-06-18,352.833,353.431,348.134,353.345,11643238
2018-06-19,344.287,350.012,342.325,347.195,27587020
2018-06-20,345.057,346.339,339.249,345.401,26621333
2018-06-21,346.767,347.707,342.068,342.325,16311316
2018-06-22,339.42,341.982,336.771,340.36,22742198
2018-06-25,342.58,344.458,336.771,337.881,15772863
2018-06-26,336.001,338.139,332.243,337.795,18335170
2018-06-27,338.821,340.275,334.292,336.857,13297200
2018-06-28,337.454,340.018,336.001,339.762,12064637
2018-06-29,341.471,346.597,338.738,344.374,17460777
2018-07-02,347.791,349.414,343.008,343.862,19074932
2018-07-03,342.153,342.836,337.966,342.238,15599629
2018-07-04,341.129,343.605,340.616,341.471,11968660
2018-07-05,341.555,343.862,340.616,341.812,8540173
2018-07-06,343.434,346.597,342.75,345.228,15432241
2018-07-09,345.997,346.597,341.555,346.17,11433716
2018-07-10,348.134,350.611,347.62,347.62,14295676
2018-07-11,345.228,346.767,342.238,344.97,12364290
2018-07-12,346.255,346.425,342.666,343.605,11635056
2018-07-13,343.948,347.023,342.666,345.741,12456758
2018-07-17,347.195,350.44,345.401,349.672,12721307
2018-07-18,352.063,354.283,350.44,353.772,13582815
2018-07-19,354.455,354.968,352.662,353.431,8554231
2018-07-20,351.635,352.234,347.964,352.234,12701393
2018-07-23,348.989,350.952,348.645,349.584,12050569
2018-07-24,351.378,353.516,349.755,351.295,10161357
2018-07-25,354.542,355.994,352.491,353.345,9997488
2018-07-26,355.907,356.335,353.345,354.283,9126615
2018-07-27,355.396,356.42,354.029,355.566,8078998
2018-07-30,355.225,358.641,355.225,357.359,11824674
2018-07-31,358.813,361.974,357.614,357.7,18048391
2018-08-01,360.947,361.375,358.641,360.351,10609648
2018-08-02,360.009,360.265,357.276,357.957,11810637
2018-08-03,356.25,365.734,351.549,364.793,28672098
2018-08-06,361.204,362.913,353.602,353.602,21840883
2018-08-07,351.979,358.385,351.892,357.104,11376363
2018-08-08,358.813,366.417,358.043,365.049,24757849
2018-08-09,362.998,364.793,361.974,361.974,14248840
2018-08-10,360.779,368.039,360.18,364.194,21153792
2018-08-13,359.409,360.522,354.968,356.42,17494707
2018-08-14,357.445,359.24,357.104,358.641,9655692
2018-08-15,359.581,360.692,354.283,355.738,11084902
2018-08-16,350.695,354.713,348.39,353.602,12033043
2018-08-17,354.797,358.898,353.089,357.104,12576158
2018-08-20,357.614,359.496,356.335,357.531,8410255
2018-08-21,358.726,360.265,356.505,356.933,10490289
2018-08-22,357.104,359.581,355.738,357.787,10246817
2018-08-23,358.898,359.409,354.2,355.054,10427069
2018-08-24,358.726,360.009,353.26,353.687,9995142
2018-08-27,356.25,357.787,354.37,355.225,8781299
2018-08-28,357.019,358.983,355.482,355.738,10456328
2018-08-29,356.847,357.957,355.396,355.994,9587801
2018-08-30,357.019,357.445,354.029,354.797,11762648
2018-08-31,355.225,355.82,352.405,352.491,13601546
2018-09-03,353.26,354.2,348.39,350.611,9189814
2018-09-04,350.611,351.892,349.243,350.611,8184330
2018-09-05,348.816,349.672,346.681,348.047,13619082
2018-09-06,345.913,347.535,344.458,344.458,14924240
2018-09-07,342.921,346.852,341.982,345.826,12968289
2018-09-10,344.117,348.134,343.605,346.51,8739167
2018-09-11,346.597,347.791,344.117,344.63,12378327
2018-09-12,344.545,344.716,339.762,341.555,18428790
2018-09-13,343.434,348.476,342.75,346.339,15185269
2018-09-14,348.476,350.012,346.51,347.62,16056132
2018-09-18,348.559,354.114,348.218,351.122,27863260
2018-09-19,357.104,359.923,354.882,355.652,22252907
2018-09-20,358.301,361.803,357.359,361.121,17957066
2018-09-21,363.083,370.516,362.571,368.721,32142707
2018-09-25,369.49,372.397,367.783,371.199,19560703
2018-09-26,366.169,375.363,365.737,374.496,17284885
2018-09-27,373.628,379.351,372.588,375.969,15577276
2018-09-28,377.098,380.48,374.842,380.48,20109778
2018-10-01,378.832,382.995,378.312,380.654,15479274
2018-10-02,380.741,382.215,379.006,381.522,15644129
2018-10-03,380.654,384.644,378.659,378.745,17734577
2018-10-04,381.867,386.639,381.867,384.816,23636848
2018-10-05,381.347,387.764,381.174,386.639,20527180
2018-10-09,384.036,389.154,381.953,385.597,15592247
2018-10-10,386.725,387.852,380.047,382.82,15313225
2018-10-11,371.46,378.745,371.374,377.792,22116022
2018-10-12,372.153,376.23,367.643,372.327,26103167
2018-10-15,368.772,372.672,365.823,370.159,15166788
2018-10-16,369.466,376.403,369.118,376.058,11999455
2018-10-17,378.659,379.7,374.93,377.27,12235826
2018-10-18,379.266,379.266,373.369,374.496,12834228
2018-10-19,369.812,375.103,368.684,374.496,11274208
2018-10-22,373.021,373.021,363.046,366.342,20303487
2018-10-23,364.262,364.262,355.07,356.543,18541670
2018-10-24,359.926,360.794,350.818,354.46,16884780
2018-10-25,347.783,351.077,345.788,347.783,18445973
2018-10-26,353.594,354.809,345.442,348.824,16418974
2018-10-29,352.38,354.115,345.354,346.396,13343880
2018-10-30,344.315,348.391,343.447,345.53,14507263
2018-10-31,345.442,358.538,337.461,345.961,36873507
2018-11-01,348.391,352.986,346.396,349.605,20901889
2018-11-02,352.208,362.872,351.251,360.62,26738469
2018-11-05,358.538,372.672,358.451,370.073,29390409
2018-11-06,368.598,373.976,368.251,370.506,14645622
2018-11-07,369.466,375.276,366.169,368.424,18036649
2018-11-08,375.276,376.75,372.588,373.715,14342387
2018-11-09,373.715,375.45,372.327,373.715,10836062
2018-11-12,370.246,375.276,370.246,374.842,7998481
2018-11-13,368.424,372.153,364.783,371.545,13240095
2018-11-14,372.848,373.54,369.205,370.333,10920234
2018-11-15,369.899,370.333,364.607,368.859,9746437
2018-11-16,370.766,374.322,369.986,372.76,13212426
2018-11-19,371.025,372.153,368.772,371.719,10189214
2018-11-20,369.379,375.276,368.163,374.669,13286215
2018-11-21,371.114,375.103,369.725,374.062,11479442
2018-11-22,373.194,374.842,370.333,374.842,10188061
2018-11-26,374.669,375.19,370.42,373.628,12801938
2018-11-27,376.058,377.184,373.801,374.842,19176993
2018-11-28,376.836,382.82,376.75,382.474,21277781
2018-11-29,384.73,385.164,375.623,377.617,18106991
2018-11-30,379.351,382.561,374.235,374.408,32035444
2018-12-03,377.532,382.215,375.363,377.356,14694057
2018-12-04,379.787,381.086,374.062,375.017,15011132
2018-12-05,368.598,372.848,366.342,371.374,12654370
2018-12-06,371.374,373.801,366.95,370.333,18246502
2018-12-07,371.633,372.24,369.118,370.159,13891553
2018-12-10,364.435,367.99,362.788,366.776,10560486
2018-12-11,367.643,367.643,359.753,363.307,12528699
2018-12-12,365.215,371.199,364.176,368.251,16252935
2018-12-13,371.286,372.24,366.602,368.684,11816129
2018-12-14,368.772,372.153,365.563,368.251,18109286
2018-12-17,367.471,367.73,362.96,363.566,12301548
2018-12-18,362.699,363.654,360.62,362.006,13826983
2018-12-19,364.955,365.65,357.756,359.753,17833731
2018-12-20,358.191,358.451,351.339,353.16,14763236
2018-12-21,353.421,354.895,346.048,349,22523042
2018-12-25,338.503,340.585,331.044,336.247,23613799
2018-12-26,337.722,340.151,331.391,336.247,14556840
2018-12-27,346.916,347.436,341.8,343.619,17408261
2018-12-28,341.8,344.747,341.28,343.099,11584379
2019-01-04,334.599,337.204,329.309,337.027,24515457
2019-01-07,348.478,348.911,341.538,341.711,16378606
2019-01-08,343.273,351.165,343.187,348.216,16687624
2019-01-09,356.717,362.526,356.456,359.059,27417597
2019-01-10,356.11,357.845,353.681,356.803,13634438
2019-01-11,356.803,358.277,354.115,357.584,12514849
2019-01-15,354.374,360.446,354.374,359.144,13045266
2019-01-16,360.534,364.002,359.404,362.44,14404652
2019-01-17,363.741,363.827,360.966,362.353,8468897
2019-01-18,362.353,368.51,362.353,366.257,11782697
2019-01-21,371.545,371.545,365.997,367.384,8038838
2019-01-22,365.737,369.205,363.566,365.042,9504335
2019-01-23,363.307,366.95,362.44,365.823,12992190
2019-01-24,362.44,364.869,360.62,363.307,12765059
2019-01-25,362.44,366.689,362.44,363.827,11953325
2019-01-28,364.176,365.909,360.62,362.268,13538731
2019-01-29,357.064,360.62,354.895,360.187,15814778
2019-01-30,360.62,362.353,358.884,358.884,15259038
2019-01-31,365.909,367.036,360.446,364.521,18866843
2019-02-01,362.526,365.997,362.268,363.307,12362660
2019-02-04,365.909,369.291,365.823,367.21,12683213
2019-02-05,367.556,369.379,366.081,366.864,9237968
2019-02-06,369.899,375.103,364.435,370.939,23141078
2019-02-07,371.374,372.067,363.741,368.077,15124136
2019-02-08,365.476,367.122,362.872,362.872,16907860
2019-02-12,366.515,372.672,365.737,370.68,19543655
2019-02-13,370.68,373.107,367.21,371.633,15230195
2019-02-14,371.025,373.021,369.899,371.894,8232547
2019-02-15,370.506,372.153,368.51,371.719,10306818
2019-02-18,374.842,377.01,373.369,373.54,11155452
2019-02-19,373.89,374.496,371.374,372.327,12331523
2019-02-20,379.871,381.78,374.842,377.27,19643972
2019-02-21,377.532,385.077,377.532,384.816,24333294
2019-02-22,383.341,384.905,382.474,384.555,10877561
2019-02-25,383.603,384.211,380.394,381.78,12249656
2019-02-26,382.908,384.555,381.174,383.081,10429042
2019-02-27,385.945,388.112,381.694,387.68,22912764
2019-02-28,389.24,396.785,387.504,392.969,35467981
2019-03-01,392.622,395.222,390.628,393.489,16537730
2019-03-04,396.438,397.13,392.708,393.141,12928783
2019-03-05,394.615,398.693,394.357,397.391,20954944
2019-03-06,395.831,396.698,391.322,394.702,16822515
2019-03-07,391.407,394.876,388.893,393.057,19434098
2019-03-08,388.893,390.975,385.511,385.597,19740811
2019-03-11,383.689,389.328,381.261,387.68,13870798
2019-03-12,391.146,396.958,390.281,394.615,21027581
2019-03-13,397.479,397.738,393.23,395.222,14680238
2019-03-14,398.084,403.117,397.13,397.479,15641835
2019-03-15,400.167,402.076,398.433,401.381,22452700
2019-03-18,402.683,403.289,399.125,402.943,15692575
2019-03-19,403.289,405.024,400.86,404.935,19067467
2019-03-20,403.289,404.935,401.555,402.769,12326913
2019-03-22,407.107,407.54,402.334,404.935,16849043
2019-03-25,399.819,401.034,394.357,399.04,17928264
2019-03-26,404.157,405.284,398.605,401.555,27166254
2019-03-27,404.987,407.185,399.532,405.162,19382953
2019-03-28,404.633,404.721,397.686,400.94,18365497
2019-03-29,405.865,406.832,399.005,404.458,14898159
2019-04-01,407.097,410.44,406.129,407.713,13774977
2019-04-02,409.735,411.494,407.625,408.24,11553605
2019-04-03,412.022,414.839,410.88,414.575,20738072
2019-04-04,414.839,417.566,413.695,417.3,14816312
2019-04-05,417.387,418.531,415.277,417.213,9416363
2019-04-08,417.741,418.181,412.375,413.695,11156843
2019-04-09,413.695,415.717,410.527,414.925,12796155
2019-04-10,410.967,412.198,407.975,410,9943852
2019-04-11,409.911,410.176,405.865,408.152,11356947
2019-04-12,409.911,410.615,403.226,403.754,13737454
2019-04-15,403.929,409.209,402.611,407.361,13147441
2019-04-16,405.338,407.625,403.49,403.929,9362944
2019-04-17,409.648,412.198,406.304,411.318,19719454
2019-04-18,413.429,415.541,405.25,406.129,13270226
2019-04-19,406.392,407.713,400.499,401.468,8012393
2019-04-22,401.643,401.818,395.925,399.709,9103742
2019-04-23,400.499,406.832,400.499,404.633,14088740
2019-04-24,404.721,406.392,398.916,400.41,11632056
2019-04-25,400.587,405.25,399.797,402.523,8915027
2019-04-26,401.555,406.657,400.147,406.48,11270543
2019-05-07,407.361,408.152,402.434,403.929,16397648
2019-05-08,401.115,403.667,399.093,400.853,12071999
2019-05-09,401.906,409.648,393.64,403.579,27610205
2019-05-10,406.921,418.885,403.579,406.568,26564322
2019-05-13,402.7,405.776,397.157,405.338,17881210
2019-05-14,401.203,420.028,400.94,419.676,26637083
2019-05-15,416.86,417.476,410.704,414.839,21670276
2019-05-16,412.462,417.387,408.416,416.86,17734566
2019-05-17,422.227,428.119,421.171,427.505,26803060
2019-05-20,427.241,427.327,419.5,421.786,16620459
2019-05-21,424.952,429.527,421.873,429.527,24836342
2019-05-22,429.705,429.791,419.94,421.259,20385655
2019-05-23,422.931,425.129,419.323,419.851,16142983
2019-05-24,414.749,418.356,411.407,416.157,16996756
2019-05-27,416.509,420.467,416.245,418.885,14364980
2019-05-28,420.467,421.786,416.949,418.62,32557690
2019-05-29,421.433,424.603,415.981,424.427,21960158
2019-05-30,421.786,423.105,418.004,421.433,17122947
2019-05-31,426.536,426.624,417.038,418.972,20777858
2019-06-03,411.232,414.839,410.44,414.749,16461304
2019-06-04,414.749,416.597,409.648,413.606,12808677
2019-06-05,424.163,424.25,417.213,420.114,17208199
2019-06-06,420.028,420.645,408.416,409.735,22496753
2019-06-07,411.582,412.727,406.216,409.034,14940239
2019-06-10,409.823,415.805,409.735,414.575,13793157
2019-06-11,412.638,417.3,411.669,416.949,13561251
2019-06-12,422.403,422.579,417.3,420.645,17552673
2019-06-13,415.19,417.652,409.296,411.758,16535187
2019-06-14,413.87,416.245,409.296,415.013,14360443
2019-06-17,412.552,413.695,408.68,408.68,12576770
2019-06-18,410.263,413.341,408.944,410.615,16388553
2019-06-19,415.013,419.587,414.311,417.124,16542029
2019-06-20,416.42,420.467,415.541,418.885,10015481
2019-06-21,421.962,425.393,417.213,420.467,26291477
2019-06-24,418.531,419.413,415.805,417.828,8957087
2019-06-25,418.004,424.69,417.916,422.843,16537471
2019-06-26,420.645,421.698,413.253,415.19,16968329
2019-06-27,415.541,422.05,415.277,421.083,11992426
2019-06-28,418.181,419.413,411.582,412.638,17436699
2019-07-01,422.579,422.756,413.429,419.237,14364980
2019-07-02,419.323,424.514,418.181,424.514,14759478
2019-07-03,426.624,426.887,419.94,421.346,12557428
2019-07-04,426.536,426.536,421.609,423.105,6722072
2019-07-05,423.193,423.809,420.995,423.018,7981682
2019-07-08,421.346,421.433,417.652,418.796,7341655
2019-07-09,420.645,421.433,416.949,418.356,7819121
2019-07-10,418.268,421.786,415.894,421.259,13634012
2019-07-11,419.5,422.491,418.796,421.171,11088640
2019-07-12,419.237,420.995,416.949,417.387,8705859
2019-07-16,418.972,421.433,417.916,419.413,8890016
2019-07-17,418.709,420.202,415.541,419.676,12230022
2019-07-18,415.102,415.366,404.458,406.304,20334489
2019-07-19,407.448,411.407,405.689,408.152,11865094
2019-07-22,409.034,409.034,401.818,403.051,11837819
2019-07-23,400.235,408.505,396.717,407.448,11653641
2019-07-24,407.009,410.087,406.568,409.56,10644149
2019-07-25,410.527,413.341,406.48,406.568,10151888
2019-07-26,408.152,408.856,404.283,405.25,6982406
2019-07-29,401.994,403.754,399.709,403.138,8005551
2019-07-30,401.994,404.195,397.068,399.005,13751107
2019-07-31,396.364,398.388,393.375,396.539,16946733
2019-08-01,394.783,397.861,393.287,396.804,7819121
2019-08-02,388.888,389.857,380.268,382.38,25699190
2019-08-05,378.598,379.739,352.823,377.453,32008605
2019-08-06,371.294,372.966,360.828,367.951,29792902
2019-08-07,369.448,371.206,363.378,364.522,16202112
2019-08-08,360.652,360.74,357.046,359.156,18113117
2019-08-09,362.147,362.411,357.485,358.012,11992426
2019-08-13,357.837,358.893,350.184,357.661,17662937
2019-08-14,359.595,360.123,355.812,358.629,10531602
2019-08-15,352.47,354.494,350.36,354.141,11770747
2019-08-16,352.209,355.198,351.944,354.054,9743768
2019-08-19,356.871,358.012,351.327,352.999,12756379
2019-08-20,352.823,353.264,350.008,352.911,11683211
2019-08-21,353.264,353.438,350.8,351.766,9440253
2019-08-22,352.648,353.087,350.712,351.239,8305692
2019-08-23,351.855,352.559,350.273,350.976,7844122
2019-08-26,343.059,344.378,340.948,343.499,14025074
2019-08-27,346.577,348.248,343.852,345.698,14109214
2019-08-28,344.994,347.458,343.324,345.082,8313656
2019-08-29,344.289,345.17,341.036,343.499,9442506
2019-08-30,349.216,353.087,348.162,351.151,23534662
2019-09-02,351.151,351.592,349.392,350.36,7689525
2019-09-03,349.568,351.944,348.951,350.623,6640236
2019-09-04,349.041,351.505,348.689,351.327,11253485
2019-09-05,354.141,357.837,353.087,355.022,16415838
2019-09-06,363.907,364.171,357.837,361.444,15294920
2019-09-09,361.444,363.466,359.947,363.466,9850626
2019-09-10,366.808,371.47,365.753,369.535,17519698
2019-09-11,375.693,385.987,374.111,385.722,23915497
2019-09-12,385.633,388.8,381.147,384.929,17107030
2019-09-13,386.161,387.57,384.402,387.482,17590186
2019-09-17,385.37,390.296,383.699,387.393,16407885
2019-09-18,386.863,388.713,382.73,387.393,17088840
2019-09-19,386.512,389.415,384.753,385.898,15472276
2019-09-20,388.8,392.406,385.81,386.6,17939197
2019-09-24,387.57,390.734,385.898,387.744,13759071
2019-09-25,382.554,389.679,382.116,389.592,10509995
2019-09-26,393.726,396.189,385.193,385.81,15747374
2019-09-27,387.421,389.837,381.245,384.735,14428864
2019-09-30,380.35,382.32,378.023,378.739,15363009
2019-10-01,380.35,387.51,380.261,384.377,12295775
2019-10-02,378.561,382.141,377.665,381.066,8987176
2019-10-03,372.118,375.787,371.67,375.607,11700207
2019-10-04,374.354,376.771,372.922,376.771,8106668
2019-10-07,378.649,380.171,374.98,376.861,5658466
2019-10-08,380.977,382.141,378.649,379.277,10076635
2019-10-09,374.532,376.591,372.833,375.249,10904628
2019-10-10,373.19,376.503,370.506,376.412,8969297
2019-10-11,380.082,386.166,377.844,385.63,15523919
2019-10-15,391.895,392.164,385.989,386.436,12033178
2019-10-16,393.326,396.279,391.626,393.685,14827764
2019-10-17,392.879,394.133,390.375,391.716,8355840
2019-10-18,392.879,395.475,391.984,393.595,13099182
2019-10-21,393.774,394.223,388.316,390.285,8767054
2019-10-23,393.507,393.685,389.211,393.236,9554805
2019-10-24,393.058,394.67,391.178,394.581,10254292
2019-10-25,396.459,397.622,394.311,395.654,9706775
2019-10-28,398.248,399.413,394.581,395.207,8939125
2019-10-29,398.518,401.471,396.639,401.471,11979552
2019-10-30,400.486,402.277,398.875,402.098,14255661
2019-10-31,400.127,400.665,392.523,393.954,15682576
2019-11-01,386.166,389.926,383.482,384.826,20728728
2019-11-05,390.195,396.459,387.957,395.027,20434847
2019-11-06,395.833,398.518,394.849,396.368,12033178
2019-11-07,393.236,394.937,389.837,391.268,12099118
2019-11-08,393.774,396.639,390.641,391.537,12442149
2019-11-11,396.368,397.533,391.984,392.523,10043110
2019-11-12,396.727,397.444,391.09,395.743,11004063
2019-11-13,392.702,393.862,390.641,391.895,9610673
2019-11-14,391.449,391.626,386.615,388.046,11887915
2019-11-15,386.526,390.016,385.273,388.495,10310161
2019-11-18,388.763,390.375,385.72,387.242,7946889
2019-11-19,387.063,387.868,381.781,382.409,11301297
2019-11-20,379.366,381.333,376.412,378.919,10782820
2019-11-21,381.603,385.093,378.113,383.662,15872547
2019-11-22,383.662,387.242,382.766,383.213,8963711
2019-11-25,386.794,388.225,385.273,386.884,7778161
2019-11-26,386.973,388.495,383.213,383.752,12127058
2019-11-27,384.915,386.166,382.678,384.826,8548043
2019-11-28,383.929,385.093,380.887,382.766,8288800
2019-11-29,382.678,383.303,374.176,374.802,15080301
2019-12-02,377.844,381.066,377.665,379.813,13756205
2019-12-03,371.491,379.366,370.327,377.487,13238849
2019-12-04,373.459,378.201,373.279,377.665,9872149
2019-12-05,380.53,383.034,378.561,381.961,16617843
2019-12-06,384.109,384.288,378.919,379.993,8308921
2019-12-09,382.766,383.662,381.066,383.125,9714603
2019-12-10,381.781,383.125,379.188,379.813,10747072
2019-12-11,379.635,379.635,376.233,377.039,11283418
2019-12-12,375.429,376.233,372.922,373.997,12512533
2019-12-13,382.589,384.647,379.993,379.993,21372326
2019-12-16,377.933,380.707,377.575,379.188,7635130
2019-12-17,380.797,381.155,376.055,377.039,12586291
2019-12-18,379.813,380.797,377.13,379.544,17059198
2019-12-19,378.382,384.377,377.487,384.377,16750802
2019-12-20,383.482,386.794,381.961,382.855,14949584
2019-12-23,386.436,386.794,382.23,383.125,11788480
2019-12-24,386.705,386.973,383.125,384.556,7698817
2019-12-25,384.647,384.735,381.066,381.961,4562300
2019-12-26,381.871,384.02,381.155,384.02,6270802
2019-12-27,388.046,388.943,386.257,387.331,9018459
2019-12-30,383.573,384.288,380.082,380.171,9788341
2020-01-06,376.323,381.245,375.877,380.797,13353930
2020-01-07,379.456,384.915,379.456,384.556,10138090
2020-01-08,381.694,385.63,380.619,383.393,11314700
2020-01-09,384.556,385.451,380.977,382.499,13117061
2020-01-10,385.004,386.794,384.199,385.183,8042981
2020-01-14,385.989,386.526,382.855,384.826,10602930
2020-01-15,382.141,382.23,377.575,379.813,11000720
2020-01-16,386.077,386.077,378.919,379.009,13175152
2020-01-17,378.561,382.23,377.844,381.871,9801745
2020-01-20,383.929,385.362,383.034,384.466,5483031
2020-01-21,385.81,386.345,383.213,384.109,7239573
2020-01-22,381.066,382.499,380.261,381.424,8957015
2020-01-23,375.877,377.487,371.67,371.937,15821132
2020-01-24,374.085,375.787,372.833,374.623,6449570
2020-01-27,368.537,370.417,365.762,367.641,9635259
2020-01-28,364.599,364.958,361.198,362.362,11214134
2020-01-29,365.494,365.853,362.093,364.51,8848620
2020-01-30,362.451,363.346,356.903,359.14,12038774
2020-01-31,361.198,364.599,360.124,360.124,12111401
2020-02-03,355.024,360.304,354.664,358.783,10199545
2020-02-04,358.245,359.587,356.545,358.961,9607330
2020-02-05,361.737,363.167,360.663,361.378,10201766
2020-02-06,367.641,377.308,361.378,369.61,24581490
2020-02-07,367.284,368.627,358.156,358.783,23380283
2020-02-10,356.992,360.84,355.472,360.214,11493479
2020-02-12,356.455,357.977,350.37,352.07,21153325
2020-02-13,351.713,352.518,348.043,351.533,14695926
2020-02-14,347.238,348.133,343.48,346.164,18293920
2020-02-17,344.642,347.238,342.584,346.433,12495786
2020-02-18,344.731,346.612,342.584,343.48,10583940
2020-02-19,341.331,342.315,337.75,339.002,15365242
2020-02-20,342.315,344.105,336.678,336.678,14996503
2020-02-21,336.141,340.527,335.782,337.214,13096940
2020-02-25,323.075,329.696,321.642,326.654,19867209
2020-02-26,323.431,325.043,321.194,323.879,14881411
2020-02-27,320.389,320.748,314.215,315.289,18466012
2020-02-28,309.023,309.829,303.207,305.979,33701627
2020-03-02,301.595,307.054,298.373,303.743,22448391
2020-03-03,308.129,308.933,300.611,300.611,19822512
2020-03-04,295.329,300.52,293.094,298.822,18445890
2020-03-05,299.269,300.253,297.835,299.537,13270132
2020-03-06,292.468,293.094,288.708,289.783,20110806
2020-03-09,280.743,281.102,270.004,271.168,26729104
2020-03-10,267.006,269.734,258.996,267.946,40994837
2020-03-11,266.915,273.673,264.456,265.709,27892311
2020-03-12,259.623,262.128,250.763,252.911,32318298
2020-03-13,235.682,246.064,229.643,236.981,45151541
2020-03-16,239.844,241.634,231.074,231.611,25363655
2020-03-17,229.105,241.634,225.212,239.754,32487026
2020-03-18,240.651,243.066,232.685,232.685,34930753
2020-03-19,237.16,238.054,225.66,226.331,32463561
2020-03-23,239.754,241.724,233.624,239.665,34705034
2020-03-24,242.53,247.451,236.043,246.511,27635310
2020-03-25,255.46,265.798,252.284,265.037,27143662
2020-03-26,255.954,255.954,248.257,253.268,29537105
2020-03-27,260.786,263.918,252.911,261.144,23783669
2020-03-30,258.067,260.915,251.775,258.985,25219066
2020-03-31,259.352,259.904,250.948,250.994,22820722
2020-04-01,246.906,250.765,234.966,239.054,24999152
2020-04-02,233.634,234.919,230.555,230.555,26686587
2020-04-03,230.464,236.526,229.041,230.878,19850825
2020-04-06,232.072,243.232,229.638,240.706,23520739
2020-04-07,245.298,248.009,233.727,242.313,25631672
2020-04-08,241.855,242.59,234.735,239.145,24929484
2020-04-09,241.211,246.264,239.971,243.141,16272371
2020-04-10,244.15,249.25,239.741,247.457,16263650
2020-04-13,243.876,246.769,241.671,241.946,9882947
2020-04-14,241.579,245.528,237.813,245.298,16606588
2020-04-15,242.728,246.539,240.66,244.839,15422118
2020-04-16,238.823,239.375,235.884,238.319,15216365
2020-04-17,243.738,246.357,238.869,242.221,17598357
2020-04-20,243.094,244.15,241.304,243.37,9550911
2020-04-21,241.716,241.716,236.618,238.364,17017023
2020-04-22,237.353,238.777,234.415,236.16,14841854
2020-04-23,236.205,242.773,236.205,242.453,12674315
2020-04-24,241.716,242.681,238.042,241.486,15037815
2020-04-27,242.176,249.57,241.764,248.835,15366591
2020-04-28,252.464,252.464,245.437,246.998,15402526
2020-04-30,254.439,258.388,253.473,253.841,20480074
2020-05-01,249.25,249.25,242.912,244.886,17059478
2020-05-07,242.635,244.381,238.823,241.624,15422118
2020-05-08,243.002,246.722,240.845,246.722,18853605
2020-05-11,247.733,263.348,246.722,251.913,28620070
2020-05-12,250.718,250.948,244.012,247.228,21009173
2020-05-13,239.741,241.946,234.873,240.845,25902751
2020-05-14,238.823,239.513,234.873,235.332,18434469
2020-05-15,239.925,242.313,232.394,234.138,24255590
2020-05-18,235.379,235.745,231.613,233.311,14495655
2020-05-19,240.66,242.864,236.389,237.4,30353242
2020-05-20,233.037,240.477,232.44,239.237,20027195
2020-05-21,242.36,245.897,240.524,242.038,20611809
2020-05-22,241.579,243.324,237.214,237.675,14145107
2020-05-25,240.338,244.059,239.466,243.05,11095741
2020-05-26,245.528,250.673,244.703,248.79,18583616
2020-05-27,247.321,258.847,246.401,256.276,24492926
2020-05-28,262.889,269.641,260.132,267.114,29259121
2020-05-29,257.93,262.43,253.428,256.047,43370485
2020-06-01,255.863,257.149,252.095,253.015,15982769
2020-06-02,255.402,260.18,254.759,259.491,19437140
2020-06-03,264.542,265.553,257.838,260.548,28431740
2020-06-04,269.043,269.043,262.063,264.774,28600489
2020-06-05,267.068,271.708,263.531,271.11,23434730
2020-06-08,276.484,277.219,273.452,274.738,23508768
2020-06-09,275.473,281.077,272.305,274.095,22118525
2020-06-10,267.298,274.324,267.298,272.903,24424339
2020-06-11,264.911,267.207,256.229,256.689,31532271
2020-06-12,249.846,252.326,244.012,250.627,32689529
2020-06-15,249.479,254.53,247.228,247.228,21223646
2020-06-16,250.305,257.608,249.71,256.689,20494236
2020-06-17,254.53,255.402,249.617,253.108,22077160
2020-06-18,248.514,248.697,244.243,247.962,19368552
2020-06-19,249.754,249.754,243.461,243.83,23750444
2020-06-22,244.243,247.136,242.543,244.381,11452820
2020-06-23,244.93,246.586,240.798,243.554,16121034
2020-06-24,243.783,244.656,237.905,238.088,23860407
2020-06-25,233.495,234.552,228.352,231.521,30209536
2020-06-26,234.276,235.745,229.821,231.062,19655964
2020-06-29,229.638,230.281,224.312,226.882,21777767
2020-06-30,234.873,236.71,232.622,233.588,28961918
2020-07-01,234.597,234.827,228.443,229.086,20524719
2020-07-02,228.169,234.324,225.871,231.98,20406046
2020-07-03,235.148,235.148,228.443,230.787,12688456
2020-07-06,232.164,240.155,231.567,239.698,16372532
2020-07-07,240.935,241.486,235.837,237.214,13046636
2020-07-08,233.588,239.19,233.082,236.16,20661895
2020-07-09,236.526,237.584,233.954,234.552,14293163
2020-07-10,233.588,234.873,231.842,233.128,12382553
2020-07-13,237.307,240.524,235.196,238.64,17190112
2020-07-14,237.722,238.271,235.103,237.079,12030915
2020-07-15,243.232,247.228,241.764,243.277,22376553
2020-07-16,249.388,252.97,245.759,247.549,27984291
2020-07-17,244.793,246.173,242.681,244.52,14718830
2020-07-20,246.173,248.468,243.186,248.33,12259519
2020-07-21,248.468,248.514,243.967,245.024,12757054
2020-07-22,248.009,249.204,244.15,244.15,12601377
2020-07-27,243.508,245.116,238.823,245.116,12995470
2020-07-28,244.105,245.024,240.845,241.532,8931453
2020-07-29,242.176,242.268,237.813,238.271,12588306
2020-07-30,237.905,238.685,232.99,233.173,13552862
2020-07-31,230.555,231.153,224.724,224.724,20765316
2020-08-03,224.128,230.603,221.372,227.479,31043457
2020-08-04,228.581,230.555,226.285,229.086,23183252
2020-08-05,225.136,225.643,218.983,220.913,32616591
2020-08-06,222.886,224.265,218.846,219.854,20224246
2020-08-07,219.488,224.401,218.478,222.15,19236817
2020-08-11,228.811,237.768,228.72,237.768,27520520
2020-08-12,238.685,245.62,238.411,244.793,22533321
2020-08-13,246.676,248.19,242.36,244.334,14822251
2020-08-14,243.69,246.126,242.773,245.344,11904631
2020-08-17,245.161,247.228,243.554,245.62,8926023
2020-08-18,240.614,241.899,237.032,240.246,13991600
2020-08-19,237.996,241.993,236.48,241.486,8540620
2020-08-20,240.798,242.957,239.375,240.431,9620589
2020-08-21,243.783,245.024,240.568,240.568,10012512
2020-08-24,241.393,242.268,238.593,240.751,7421466
2020-08-25,244.93,250.075,243.738,246.722,17328377
2020-08-26,243.094,245.713,241.808,242.957,12232306
2020-08-27,240.293,241.532,238.64,239.329,12475083
2020-08-28,243.416,247.962,239.1,241.121,16675175
2020-08-31,244.52,246.539,241.899,241.899,18905861
2020-09-01,240.386,241.35,238.319,241.258,12665594
2020-09-02,242.268,242.36,236.389,236.986,12005872
2020-09-03,241.121,243.002,238.961,239.466,10469752
2020-09-04,236.986,239.282,236.115,238.456,8490534
2020-09-07,237.996,239.834,237.353,239.282,10508936
2020-09-08,241.074,241.946,238.133,240.016,8636430
2020-09-09,236.941,237.537,234.735,236.343,13552862
2020-09-10,236.986,239.282,235.47,239.282,10758254
2020-09-11,239.282,239.604,236.986,239.19,11425608
2020-09-14,239.42,244.381,238.64,242.912,12808209
2020-09-15,240.706,241.441,237.722,238.869,9950465
2020-09-16,236.526,236.526,232.531,232.715,16423688
2020-09-17,232.118,232.853,229.086,230.189,14436869
2020-09-18,231.98,232.257,229.959,230.281,17656063
2020-09-23,228.213,228.213,225.136,226.791,18732772
2020-09-24,226.561,227.02,222.842,223.115,16621830
2020-09-25,223.758,224.035,220.132,221.554,19186742
2020-09-28,222.61,224.954,219.67,224.769,19193273
2020-09-29,224.265,224.724,221.829,223.897,13814140
2020-09-30,221.922,222.75,213.656,214.069,27071980
2020-10-02,213.932,215.674,204.698,206.399,36650115
2020-10-05,210.992,213.656,206.948,208.604,21916032
2020-10-06,211.267,217.1,210.303,216.732,17347969
2020-10-07,214.804,215.447,211.772,215.125,13114144
2020-10-08,218.202,218.202,214.712,215.263,13110863
2020-10-09,216.227,216.227,212.187,212.737,10404425
2020-10-12,214.436,214.527,209.843,210.44,11877407
2020-10-13,210.534,211.541,208.007,209.521,9141576
2020-10-14,207.133,207.133,202.357,203.505,17737723
2020-10-15,202.815,203.045,200.336,201.621,18837263
2020-10-16,202.403,203.873,201.53,202.265,13782577
2020-10-19,203.505,209.247,203.505,207.088,13386293
2020-10-20,203.413,204.057,200.474,201.346,12335738
2020-10-21,204.423,206.306,203.597,204.377,15063948
2020-10-22,202.679,204.791,202.173,204.285,10773496
2020-10-23,213.471,218.569,209.567,217.697,37089943
2020-10-26,217.697,220.314,215.309,216.871,15250098
2020-10-27,215.723,216.271,210.808,212.461,17453581
2020-10-28,211.633,211.633,203.781,204.929,18436639
2020-10-29,202.173,210.256,201.53,208.604,16253859
2020-10-30,207.868,208.604,203.367,205.251,21242148
2020-11-02,203.367,211.359,203.092,208.832,19434959
2020-11-04,213.656,217.421,209.751,210.394,17015933
2020-11-05,207.96,207.96,203.413,207.041,18572735
2020-11-06,207.868,213.103,206.49,210.992,19451291
2020-11-09,213.885,214.481,210.026,213.15,11843654
2020-11-10,222.335,227.388,219.534,226.468,36935346
2020-11-11,230.603,235.332,228.169,231.336,31203495
2020-11-12,224.632,228.996,222.335,225.091,21051627
2020-11-13,220.36,222.335,218.707,221.188,16133016
2020-11-16,221.829,225.688,221.372,224.861,17337088
2020-11-17,234.324,240.89,232.578,240.568,45797132
2020-11-18,235.976,239.1,230.555,238.64,29411548
2020-11-19,238.869,239.879,234.689,238.777,24808631
2020-11-20,237.446,239.237,233.634,239.1,22464723
2020-11-24,246.034,246.173,239.971,240.293,25510828
2020-11-25,243.921,245.161,238.133,239.008,23493516
2020-11-26,234.138,236.067,232.853,234.231,18484545
2020-11-27,233.588,234.919,229.638,230.555,24483125
2020-11-30,226.651,227.295,215.583,215.998,58570508
2020-12-01,220.591,224.219,218.891,222.106,25370382
2020-12-02,227.065,231.429,225.55,230.695,28708260
2020-12-03,230.096,233.679,228.996,233.082,19375083
2020-12-04,233.082,238.961,232.945,237.813,19697328
2020-12-07,238.088,240.338,236.16,237.032,14756934
2020-12-08,235.148,237.768,233.862,236.618,13450530
2020-12-09,236.618,245.897,236.389,245.344,25233218
2020-12-10,245.483,252.326,244.793,249.019,32690609
2020-12-11,250.718,252.418,246.63,251.866,27753485
2020-12-14,255.449,271.433,254.898,270.881,51055400
2020-12-15,269.411,276.025,266.564,274.004,48894403
2020-12-16,271.708,285.945,270.101,283.097,43796152
2020-12-17,283.923,284.935,274.738,275.841,36426940
2020-12-18,273.727,280.708,272.075,275.197,32722192
2020-12-21,279.239,279.515,267.805,271.797,22962248
2020-12-22,267.712,273.774,267.114,270.421,16510787
2020-12-23,270.283,270.375,261.329,263.808,21442471
2020-12-24,269.274,272.903,265.322,266.519,14370462
2020-12-25,265.553,267.483,265.278,266.564,8157418
2020-12-28,277.403,280.892,272.12,279.791,32986731
2020-12-29,284.751,298.346,282.453,293.386,46674599
2020-12-30,293.202,293.386,287.322,289.894,26795470
2021-01-04,293.478,293.478,283.923,291.824,21185542
2021-01-05,287.967,291.824,285.67,286.313,18141617
2021-01-06,285.67,290.63,284.107,289.619,16024144
2021-01-07,295.589,304.407,295.589,300.826,33155470
2021-01-08,303.03,303.949,300.183,301.928,21345580
2021-01-12,301.285,304.959,298.897,304.04,15205474
2021-01-13,298.987,306.981,298.804,306.521,16785138
2021-01-14,305.051,307.623,303.949,305.968,17959807
2021-01-15,299.54,302.202,294.396,295.589,25452042
2021-01-18,294.396,298.712,291.641,298.07,15185871
2021-01-19,296.325,298.254,293.569,295.313,13962207
2021-01-20,289.619,293.386,288.241,292.926,19037596
2021-01-21,295.039,296.876,291.18,293.109,14992090
2021-01-22,286.68,287.322,283.375,287.139,20692368
2021-01-25,287.599,291.548,287.599,290.078,12771206
2021-01-26,288.885,290.63,283.648,285.762,13725961
2021-01-27,286.862,289.16,285.762,287.415,11469152
2021-01-28,277.861,285.945,276.943,283.465,34927835
2021-01-29,282.453,283.557,275.197,275.38,26240239
2021-02-01,275.336,281.169,275.106,279.699,12274771
2021-02-02,281.536,283.097,279.699,281.719,9419176
2021-02-03,288.058,288.149,283.739,287.139,13866406
2021-02-04,290.721,297.795,287.69,294.303,24329628
2021-02-05,282.547,287.047,281.077,283.375,28641853
2021-02-08,285.485,292.375,284.292,291.915,20348350
2021-02-09,292.1,293.569,284.751,286.588,14751494
2021-02-10,284.567,287.506,282.914,282.914,13727061
2021-02-12,280.158,280.158,276.025,277.953,18144877
2021-02-15,281.995,284.292,279.055,279.515,14518508
2021-02-16,280.892,286.221,277.953,285.209,16351840
2021-02-17,285.392,291.732,283.282,291.548,21341219
2021-02-18,292.1,292.468,281.719,282.638,18656564
2021-02-19,282.822,284.292,278.412,280.158,11681435
2021-02-22,285.67,286.406,278.595,280.618,18209114
2021-02-24,285.028,288.792,282.914,284.844,18473664
2021-02-25,289.986,293.844,288.885,288.975,16380143
2021-02-26,286.037,287.231,281.261,281.811,16518408
2021-03-01,283.739,285.118,281.169,285.118,13015062
2021-03-02,286.313,291.089,284.935,287.415,16500986
2021-03-03,289.711,300.826,287.599,300.826,30159450
2021-03-04,298.897,300.641,292.742,295.405,18260280
2021-03-05,297.61,299.999,292.742,299.999,18519378
2021-03-08,302.202,302.202,295.313,296.509,19757205
2021-03-09,300.457,308.266,299.171,308.266,25756865
2021-03-10,305.51,306.244,301.01,303.949,20340729
2021-03-11,306.981,310.837,303.765,304.775,26800900
2021-03-12,303.122,312.766,301.928,312.399,27368103
2021-03-15,315.522,323.697,315.522,320.941,24287153
2021-03-16,323.697,328.382,321.953,324.432,23098333
2021-03-17,323.697,325.167,320.024,323.054,14915882
2021-03-18,324.89,327.555,320.666,324.064,16351840
2021-03-19,326.087,337.201,325.259,335.088,35073711
2021-03-22,335.088,337.016,328.289,330.035,24964318
2021-03-23,331.78,332.607,323.79,323.972,18167740
2021-03-24,319.655,323.331,311.205,314.787,22215426
2021-03-25,316.44,324.064,315.982,317.819,16785138
2021-03-26,325.625,330.128,323.238,324.89,19576485
2021-03-29,328.382,329.76,319.379,322.503,17768196
2021-03-30,322.503,331.232,321.941,330.575,12813754
2021-03-31,328.606,328.793,323.441,323.725,12819080
2021-04-01,325.788,327.385,315.651,317.247,14525879
2021-04-02,319.781,321.941,316.591,317.81,6875133
2021-04-05,319.219,321.659,314.807,319.124,9142334
2021-04-06,318.935,319.124,312.554,314.525,10367556
2021-04-07,315.839,317.06,312.179,317.06,13460456
2021-04-08,317.153,317.903,312.93,317.247,11624746
2021-04-09,319.124,321.189,314.995,315.37,10350508
2021-04-12,315.464,321.002,315.37,315.558,8104622
2021-04-13,317.247,320.157,314.995,317.81,11100569
2021-04-14,314.055,314.431,310.489,311.239,10806513
2021-04-15,314.15,319.594,314.15,318.186,11170880
2021-04-16,317.435,318.842,314.525,316.026,8041755
2021-04-19,316.685,316.777,312.365,313.212,8130184
2021-04-20,310.676,310.676,304.67,307.015,14826321
2021-04-21,298.006,299.132,293.782,296.973,17753016
2021-04-22,300.822,304.295,297.912,301.761,9128484
2021-04-23,297.912,300.728,296.129,300.166,9616446
2021-04-26,301.384,303.168,299.977,302.699,8101414
2021-04-27,302.23,306.454,301.01,304.764,11339214
2021-04-28,303.918,305.983,303.075,305.045,8016183
2021-04-30,305.139,307.204,303.356,304.764,10958857
2021-05-06,309.363,312.179,306.923,309.831,13209020
2021-05-07,312.742,313.681,310.021,313.681,8391214
2021-05-10,314.337,329.449,314.15,328.698,33476428
2021-05-11,327.666,330.388,320.531,323.16,21158090
2021-05-12,317.716,318.656,305.795,310.676,22568694
2021-05-13,308.705,310.021,300.166,300.539,18114186
2021-05-14,305.139,307.204,302.699,303.168,12527152
2021-05-17,307.766,308.331,300.352,303.075,9419332
2021-05-18,306.266,310.489,304.576,308.519,12488799
2021-05-19,305.983,309.456,304.764,307.11,12323663
2021-05-20,305.983,311.239,303.544,308.799,12737047
2021-05-21,313.492,313.868,309.927,313.305,15628586
2021-05-24,313.868,317.341,313.868,314.055,9391642
2021-05-25,313.868,314.243,308.144,308.799,10758566
2021-05-26,305.983,308.236,303.918,306.36,15207737
2021-05-27,303.918,305.139,300.445,301.855,23784333
2021-05-28,308.236,320.907,308.236,318.468,29207301
2021-05-31,314.431,315.37,308.519,311.147,15471965
2021-06-01,317.06,321.564,315.464,321.564,19684620
2021-06-02,321.847,329.825,321.564,328.793,16113341
2021-06-03,326.352,332.171,325.32,327.852,11904953
2021-06-04,327.666,334.987,325.788,334.704,19714449
2021-06-07,331.42,332.734,328.135,331.796,15220529
2021-06-08,328.323,330.482,327.289,327.572,12277855
2021-06-09,328.228,330.575,325.976,327.196,9557836
2021-06-10,327.102,327.102,322.035,322.69,14311727
2021-06-11,321.941,322.315,315.933,318.561,19028324
2021-06-14,321.002,321.941,318.935,320.531,7950129
2021-06-15,319.029,321.752,316.685,317.529,12059436
2021-06-16,319.029,319.969,314.9,315.182,14244604
2021-06-17,314.62,323.536,313.117,321.847,23514790
2021-06-18,315.558,316.403,310.114,310.394,21239054
2021-06-21,305.983,305.983,301.667,303.075,18503078
2021-06-22,314.995,316.777,313.681,315.089,14964825
2021-06-23,314.62,315.464,312.272,312.742,8893027
2021-06-24,311.147,315.182,310.676,313.212,11178335
2021-06-25,317.716,320.625,317.716,318.75,12619848
2021-06-28,320.251,320.531,317.153,319.688,9453439
2021-06-29,316.215,316.215,307.391,307.766,22646470
2021-06-30,307.861,310.865,306.17,306.829,14300016
2021-07-01,311.805,314.15,308.144,309.081,15741518
2021-07-02,310.114,311.992,307.579,311.71,16868718
2021-07-05,308.612,311.052,307.579,308.425,7887272
2021-07-06,309.739,313.025,309.175,310.114,10817165
2021-07-07,303.825,305.421,300.915,302.323,17963970
2021-07-08,303.168,304.67,300.915,302.699,14648394
2021-07-09,297.912,299.884,293.782,299.039,21446810
2021-07-12,307.674,307.955,303.262,303.73,11152773
2021-07-13,305.609,309.363,304.576,309.175,10048997
2021-07-14,298.006,306.17,297.724,302.417,17489858
2021-07-15,301.572,301.572,297.349,297.819,13745989
2021-07-16,296.973,298.662,295.846,296.223,14247802
2021-07-19,292.75,293.219,288.808,290.215,12393984
2021-07-20,286.274,289.464,285.147,287.399,14948847
2021-07-21,293.969,294.627,287.024,288.433,15305760
2021-07-26,295.002,295.846,291.435,294.158,16196443
2021-07-27,297.161,299.132,296.129,297.442,14350081
2021-07-28,296.034,297.819,294.908,296.411,8986782
2021-07-29,295.94,298.381,295.846,297.442,8502007
2021-07-30,298.006,298.288,293.782,295.096,12859572
2021-08-02,298.194,304.951,294.72,296.786,23887692
2021-08-03,290.966,290.966,281.955,285.616,34824175
2021-08-04,282.519,284.02,281.58,281.58,19464072
2021-08-05,279.656,283.552,278.577,280.313,18272947
2021-08-06,277.592,282.048,277.028,281.861,11880450
2021-08-10,282.238,284.772,282.143,283.738,14662255
2021-08-11,286.836,287.87,284.959,286.274,13558479
2021-08-12,289.84,290.778,286.93,287.399,11383963
2021-08-13,284.396,285.992,281.861,283.27,18630919
2021-08-16,281.299,281.487,279.234,279.985,14819926
2021-08-17,275.292,275.855,272.899,272.899,23275076
2021-08-18,272.851,274.118,271.538,272.194,20372874
2021-08-19,268.909,270.974,267.689,267.829,14315984
2021-08-20,267.36,268.345,263.747,263.934,18673539
2021-08-23,265.154,267.923,264.827,266.375,15532693
2021-08-24,270.317,273.087,269.613,270.974,13856792
2021-08-25,273.228,274.917,271.584,272.477,8872780
2021-08-26,271.773,272.053,269.473,271.114,10031948
2021-08-27,269.987,271.538,267.173,270.834,12471750
2021-08-30,274.072,274.776,272.477,274.635,10193896
2021-08-31,272.477,274.118,270.88,273.04,16575731
2021-09-01,274.869,278.482,273.883,277.684,15265267
2021-09-02,277.216,278.06,274.213,275.808,12225641
2021-09-03,278.389,283.27,277.262,281.674,18183449
2021-09-06,285.24,285.24,279.704,281.533,18411451
2021-09-07,285.429,289.464,284.678,285.616,26015309
2021-09-08,285.334,286.274,282.707,286.274,15038345
2021-09-09,282.613,284.678,281.955,282.426,17137213
2021-09-10,281.11,285.429,281.064,284.772,16089907
2021-09-13,284.02,284.865,282.8,284.772,11208175
2021-09-14,287.117,293.125,286.555,292.938,21106946
2021-09-15,289.09,289.464,285.522,286.743,20009575
2021-09-16,289.09,290.308,284.209,286.555,15793722
2021-09-17,288.338,289.464,285.147,285.992,25670118
2021-09-21,280.642,282.238,278.249,280.923,18653293
2021-09-22,278.201,278.953,276.043,277.121,17690160
2021-09-24,281.11,284.02,280.266,283.365,22860622
2021-09-27,282.331,285.522,281.861,282.426,22644342
2021-09-28,284.209,288.619,283.27,288.619,19986131
2021-09-29,288.049,292.43,286.715,289.955,22042108
2021-09-30,291.097,291.478,287.572,288.049,16487489
2021-10-01,282,284.62,277.761,278.952,23586399
2021-10-04,283.713,284.572,279.714,282.476,17987684
2021-10-05,281.523,282.429,277.761,279.522,18347774
2021-10-06,281.142,286.429,279.666,283.666,18909433
2021-10-07,278.998,282.619,277.475,279.332,18074826
2021-10-08,282.429,285.143,280.284,280.713,14950549
2021-10-11,282.046,285.667,281.571,284.953,10382756
2021-10-12,284.81,286.715,284.286,286.715,11261458
2021-10-13,286.62,291.382,285.286,287.668,14419333
2021-10-14,286.429,287.668,283,286.62,14383637
2021-10-15,291.478,293.192,290.334,292.621,12869789
2021-10-18,294.431,296.145,292.525,295.478,12078228
2021-10-19,295.764,297.192,293.192,295.002,12585295
2021-10-20,296.812,297.097,290.524,291.572,14940042
2021-10-21,294.716,296.432,288.619,289.001,14920097
2021-10-22,285.429,287.096,282.619,284.047,20320400
2021-10-25,285.143,287.286,282.953,285.143,14915902
2021-10-26,287.286,289.001,284.856,287.668,13879727
2021-10-27,289.955,289.955,284.095,287.191,15622430
2021-10-28,284.524,288.049,283.382,286.62,15631878
2021-10-29,288.715,292.43,276.332,277.094,37788424
2021-11-01,281.856,281.951,276.904,280.571,23563298
2021-11-02,280.762,281.951,275.57,276.666,21777549
2021-11-04,278.047,278.571,276.38,278.333,16124253
2021-11-05,276.712,277.141,272.475,272.808,17380893
2021-11-08,273.522,278.761,273.522,278.095,17213961
2021-11-09,278.903,279.572,272.904,272.95,17238111
2021-11-10,273.094,273.855,268.902,269.474,15886989
2021-11-11,270.759,272.046,268.331,268.378,11538612
2021-11-12,268.14,272.855,268.093,271.094,11342297
2021-11-15,271.474,272.094,269.331,269.903,13125949
2021-11-16,269.283,272.188,268.807,269.997,12025734
2021-11-17,269.713,270.713,268.236,268.52,14288107
2021-11-18,268.236,272.76,268.188,271.618,16927359
2021-11-19,271.474,272.094,268.378,271.332,15355773
2021-11-22,268.663,269.855,266.569,269.713,13747442
2021-11-24,271.379,274.189,268.712,269.236,16716353
2021-11-25,268.616,269.951,268.14,269.57,9619540
2021-11-26,269.188,269.951,260.519,261.948,23035237
2021-11-29,256.71,256.9,251.756,251.946,26563699
2021-11-30,254.994,256.091,243.851,243.946,43526754
2021-12-01,243.898,245.756,241.659,244.565,23344941
2021-12-02,241.611,243.278,239.231,242.755,22633160
2021-12-03,243.278,249.519,242.994,249.471,25871863
2021-12-06,253.757,255.043,248.47,251.091,19572924
2021-12-07,255.376,258.901,253.757,258.281,20325643
2021-12-08,257.568,259.472,256.472,258.615,11458832
2021-12-09,258.187,258.901,255.662,256.71,12266143
2021-12-10,255.186,255.9,252.519,252.758,12778463
2021-12-13,253.043,253.613,249.327,250.803,16257576
2021-12-14,248.852,250.042,247.47,248.756,15424018
2021-12-15,249.376,251.804,248.756,250.184,12419422
2021-12-16,250.709,252.804,250.375,251.756,14092841
2021-12-17,252.995,254.52,251.042,252.519,18765602
2021-12-20,248.994,250.423,246.28,246.423,14794125
2021-12-21,248.613,252.28,248.185,250.233,18360379
2021-12-22,251.994,253.281,249.756,250.709,13523832
2021-12-23,252.137,255.233,252.089,254.376,13205739
2021-12-24,256.9,256.9,253.138,253.757,8290461
2021-12-27,253.376,254.233,250.089,251.614,9880943
2021-12-28,253.757,254.233,249.803,251.281,13933270
2021-12-29,252.042,254.281,251.472,253.327,11945943
2021-12-30,252.376,254.52,250.613,253.281,9031635
2022-01-04,257.234,263.52,255.614,263.378,23026838
2022-01-05,266.759,270.903,265.234,270.569,27927425
2022-01-06,274.665,276.666,269.903,273.761,29291141
2022-01-07,276.523,281.666,276.523,281.095,34723983
2022-01-11,285.763,294.335,285.763,293.002,49850902
2022-01-12,293.764,302.622,293.288,301.766,52083872
2022-01-13,298.621,302.813,297.573,301.479,35950181
2022-01-14,301.766,304.146,299.098,301.956,31285809
2022-01-17,303.861,310.433,303.669,305.67,21039521
2022-01-18,305.67,310.243,297.859,299.002,29657533
2022-01-19,294.335,302.908,293.383,294.431,25763738
2022-01-20,291.001,294.145,287.476,291.572,23684027
2022-01-21,287.668,291.001,282.666,290.62,24997366
2022-01-24,290.429,293.288,288.715,291.001,13345365
2022-01-25,288.334,288.43,284.81,287.858,16647059
2022-01-26,290.524,291.668,286.239,287,14877061
2022-01-27,290.524,294.906,283.857,286.239,28580409
2022-01-28,288.811,293.858,288.619,293.383,20812764
2022-01-31,292.239,296.432,290.524,295.193,19789183
2022-02-01,296.24,297.001,287,287.763,23843608
2022-02-02,290.524,295.668,289.667,293.764,17043894
2022-02-03,291.572,293.002,289.191,290.238,17950940
2022-02-04,290.048,291.191,287,289.001,17208718
2022-02-07,287.763,306.432,287.286,304.146,47815285
2022-02-08,305.29,310.243,301.67,309.003,40602997
2022-02-09,312.433,317.863,311.958,314.148,35711868
2022-02-10,314.148,314.91,308.052,313.005,27056063
2022-02-14,315.576,318.625,313.483,314.529,28460728
2022-02-15,314.529,318.434,310.908,311.577,22089349
2022-02-16,315.576,317.576,313.005,314.815,15377825
2022-02-17,315.1,317.959,312.242,317.576,16251274
2022-02-18,315.292,318.15,314.815,316.053,12457215
2022-02-21,315.292,318.339,312.624,318.054,16307963
2022-02-22,314.625,317.768,310.433,314.052,19371355
2022-02-24,312.433,314.719,307.384,311.671,21371266
2022-02-25,314.338,317.386,313.1,316.339,31217574
2022-02-28,319.101,328.436,319.101,323.484,40670183
2022-03-01,331.579,343.677,331.579,339.866,55156713
2022-03-02,336.247,338.438,331.674,333.485,30414457
2022-03-03,337.2,337.484,330.722,332.246,19649558
2022-03-04,342.438,351.964,341.294,347.485,56515185
2022-03-07,347.012,348.154,335.01,340.247,36207379
2022-03-08,343.772,348.439,330.818,332.152,44457950
2022-03-09,323.957,329.865,316.339,322.53,33515632
2022-03-10,326.15,334.913,320.816,333.579,31069549
2022-03-11,333.867,343.105,333.675,342.724,30373508
2022-03-14,346.153,349.391,343.486,347.868,22824221
2022-03-15,349.202,355.297,344.344,347.581,24140706
2022-03-16,338.056,346.438,336.533,344.915,22781185
2022-03-17,340.151,348.535,339.866,346.249,27519035
2022-03-18,346.058,349.868,344.438,349.486,19384998
2022-03-22,357.298,362.631,354.536,357.012,30830188
2022-03-23,358.632,370.157,357.679,368.347,30749349
2022-03-24,367.585,379.872,365.013,379.778,46043190
2022-03-25,381.015,387.113,379.491,385.875,44687863
2022-03-28,390.542,400.64,389.399,395.018,44938769
2022-03-29,391.018,392.352,384.255,389.208,27902226
2022-03-30,387.475,392.388,382.851,390.557,27000008
2022-03-31,388.631,396.721,387.186,387.186,24780203
2022-04-01,381.599,386.8,380.444,385.066,17803081
2022-04-04,384.873,384.971,379.576,383.621,14079873
2022-04-05,386.222,390.075,376.399,377.939,21859572
2022-04-06,378.517,378.903,372.835,375.628,19815233
2022-04-07,373.701,377.939,372.065,376.399,25107256
2022-04-08,377.266,380.829,374.279,379.48,19865070
2022-04-11,384.007,393.253,383.14,392.193,27812967
2022-04-12,394.794,400.573,391.616,392.388,30297528
2022-04-13,392.964,405.678,386.896,405.485,41783823
2022-04-14,404.329,413.961,403.559,413.576,31063766
2022-04-15,412.228,420.221,411.072,418.006,33076956
2022-04-18,417.717,420.51,410.301,415.213,27038423
2022-04-19,419.258,419.548,410.784,415.02,20911638
2022-04-20,415.116,423.689,415.116,423.689,31787435
2022-04-21,426.674,429.372,421.762,424.364,31103220
2022-04-22,420.414,428.505,420.029,426.867,27202469
2022-04-25,420.124,421.762,410.879,414.731,26763284
2022-04-26,412.997,415.888,409.338,413.479,20441305
2022-04-27,414.923,429.082,413.576,425.905,37277765
2022-04-28,425.23,427.83,417.621,427.156,26447652
2022-05-02,426.964,430.141,421.569,427.349,19183970
2022-05-06,431.972,449.213,431.106,446.323,46039660
2022-05-09,445.07,446.227,436.306,439.388,25629502
2022-05-10,434.38,438.04,422.34,426.097,31958748
2022-05-11,423.016,425.422,419.355,422.051,24282876
2022-05-12,426,443.048,422.533,434.573,60562871
2022-05-13,435.15,442.856,427.927,442.373,35724525
2022-05-16,446.323,453.162,445.552,448.153,35640426
2022-05-17,452.583,459.807,444.204,459.133,39441503
2022-05-18,459.71,471.172,459.133,470.786,44732488
2022-05-19,462.311,477.721,462.214,476.47,47712300
2022-05-20,474.736,478.3,471.172,473.485,40166210
2022-05-23,475.891,477.529,452.873,466.068,70324612
2022-05-24,468.668,479.937,466.645,470.98,50382710
2022-05-25,467.224,477.432,466.164,473.195,34358172
2022-05-26,472.231,474.543,470.497,470.883,23605929
2022-05-27,473.29,481.478,472.52,481.092,38924449
2022-05-30,487.738,493.325,475.891,479.358,47164098
2022-05-31,477.721,483.789,470.98,470.98,58909958
2022-06-01,476.373,497.177,476.373,496.021,62222014
2022-06-02,499.007,505.942,494.384,499.681,54592864
2022-06-03,498.91,501.029,492.553,501.029,32071918
2022-06-06,504.401,517.789,503.438,514.129,48861656
2022-06-07,515.284,525.398,511.529,521.159,63449240
2022-06-08,529.25,541.193,522.99,539.652,69685043
2022-06-09,541.674,546.297,532.236,536.088,56784635
2022-06-10,526.842,534.836,522.026,528.094,41185784
2022-06-13,518.463,535.221,515.284,529.635,45214241
2022-06-14,522.604,527.227,508.542,521.159,56973599
2022-06-15,522.508,526.265,501.318,503.245,50963099
2022-06-16,514.224,525.109,512.684,517.884,46183978
2022-06-17,493.133,505.364,489.953,501.511,63207325
2022-06-20,501.126,501.318,449.501,455.473,116240719
2022-06-21,466.742,475.121,456.917,468.764,69402635
2022-06-22,476.662,478.877,468.283,469.728,41733986
2022-06-23,461.444,474.543,444.878,448.153,69743185
2022-06-24,442.085,442.085,418.006,438.328,86292046
2022-06-27,447.864,461.925,442.373,459.325,50594516
2022-06-28,458.651,473.964,456.34,469.534,48982095
2022-06-29,468.571,482.248,467.897,471.364,45941025
2022-06-30,470.401,470.594,454.992,457.013,42841812
2022-07-01,463.852,472.713,457.109,465.971,56424358
2022-07-04,467.994,471.654,461.828,471.461,30274687
2022-07-05,475.795,479.358,468.186,471.364,27955209
2022-07-06,457.881,462.985,442.277,445.745,47873231
2022-07-07,452.488,460.769,445.937,459.71,38301492
2022-07-08,463.466,489.376,462.889,482.922,72243321
2022-07-11,493.517,495.925,478.203,486.679,54365484
2022-07-12,479.165,482.056,465.971,469.63,35350750
2022-07-13,474.061,479.648,470.209,475.698,27377935
2022-07-14,470.401,477.914,469.15,476.18,24712716
2022-07-15,480.033,480.61,468.571,470.113,26450767
2022-07-19,475.121,488.22,475.025,481.863,36848963
2022-07-20,489.279,490.339,478.492,485.138,33904451
2022-07-21,483.019,486.101,479.552,480.804,22577011
2022-07-22,476.855,478.396,472.424,473.964,23581010
2022-07-25,474.157,475.025,468.475,473.195,16698370
2022-07-26,475.988,483.597,475.988,480.418,22577011
2022-07-27,478.203,484.366,474.35,484.366,20015618
2022-07-28,482.44,482.73,473.869,479.937,24524791
2022-07-29,477.818,479.455,472.617,473.964,28014390
2022-08-01,479.358,487.641,477.047,487.352,30689991
2022-08-02,484.752,484.849,465.393,465.682,45991900
2022-08-03,465.104,470.401,462.408,468.09,24079376
2022-08-04,462.311,462.985,452.776,459.325,29357901
2022-08-05,459.422,462.6,446.034,446.997,65358604
2022-08-08,446.901,455.183,437.269,450.561,38119796
2022-08-09,454.509,455.858,445.07,445.07,22121214
2022-08-10,449.405,457.399,444.301,455.858,25877646
2022-08-12,465.104,466.357,460.481,465.874,31860113
2022-08-15,463.082,465.489,457.206,458.843,22592585
2022-08-16,459.422,459.614,454.413,458.554,13935555
2022-08-17,460.769,467.319,460.095,465.971,21286451
2022-08-18,462.504,465.009,459.229,462.408,12492370
2022-08-19,465.009,467.029,461.252,466.645,14015501
2022-08-22,468.571,477.529,465.2,477.432,26770552
2022-08-23,474.446,475.505,468.475,469.534,20149554
2022-08-24,475.891,503.822,474.832,501.704,92473859
2022-08-25,510.949,519.425,502.57,504.593,88439173
2022-08-26,500.741,506.422,495.251,499.681,35407855
2022-08-29,490.05,500.067,488.797,492.65,35967478
2022-08-30,500.067,520.1,499.874,518.463,62510651
2022-08-31,513.55,517.884,509.987,517.596,55004015
2022-09-01,515.284,521.352,502.762,505.942,46231738
2022-09-02,502.86,504.014,487.352,493.901,43929911
2022-09-05,500.741,504.208,493.901,502.185,26227541
2022-09-06,503.053,512.49,499.97,511.142,31187319
2022-09-07,509.602,510.373,501.029,505.171,23763744
2022-09-08,506.134,512.587,499.97,510.757,27603238
2022-09-09,508.446,514.706,506.616,510.853,24477031
2022-09-12,513.454,514.706,500.259,501.801,25749940
2022-09-13,502.86,503.053,496.31,497.273,22569743
2022-09-14,487.641,506.134,487.641,501.414,33000125
2022-09-15,498.91,505.075,496.117,503.534,22325751
2022-09-16,499.777,500.741,485.138,490.82,31399125
2022-09-20,493.614,503.053,493.614,499.97,23424233
2022-09-21,497.466,497.947,490.05,492.553,18942055
2022-09-22,487.449,504.593,486.775,502.86,28173244
2022-09-26,491.301,491.686,468.186,468.957,52908802
2022-09-27,470.98,475.698,467.319,468.86,29048499
2022-09-28,468.475,471.364,454.221,458.266,31633772
2022-09-29,475.531,476.8,464.118,475.238,30532618
2022-09-30,476.019,478.847,464.411,468.8,31649028
2022-10-03,466.849,473.288,455.631,472.702,28812384
2022-10-04,484.798,494.26,481.189,489.382,35393971
2022-10-05,490.65,497.869,484.505,485.773,30224042
2022-10-06,488.115,497.771,487.236,487.529,23679361
2022-10-07,480.896,482.75,474.165,475.044,28718068
2022-10-11,474.947,475.336,465.191,466.362,26182825
2022-10-12,466.362,467.826,456.608,465.484,26656453
2022-10-13,463.241,465.094,455.925,459.144,20058463
2022-10-14,468.021,473.19,465.094,471.434,22733130
2022-10-17,464.607,475.531,464.607,473.092,17455558
2022-10-18,474.947,478.458,468.8,474.068,17740555
2022-10-19,477.482,483.14,474.556,481.482,19482318
2022-10-20,481.482,484.018,475.628,477.189,18116792
2022-10-21,475.336,477.775,470.947,471.922,15665612
2022-10-24,477.97,483.432,476.702,479.921,18763674
2022-10-25,483.627,493.577,481.872,492.016,29171193
2022-10-26,491.529,493.284,485.383,486.945,21206653
2022-10-27,488.31,489.382,480.896,484.798,15202236
2022-10-28,485.091,489.382,483.627,487.139,41237436
2022-10-31,491.041,499.429,490.261,499.429,26151044
2022-11-01,496.992,516.012,491.724,513.672,56556542
2022-11-02,511.721,513.086,497.869,501.576,47121909
2022-11-04,507.039,523.719,505.185,523.719,52316442
2022-11-07,524.597,527.328,518.158,520.987,29018443
2022-11-08,522.937,529.864,521.866,529.083,28998965
2022-11-09,526.352,527.913,520.011,521.963,19434135
2022-11-10,515.719,528.596,514.549,528.108,22775162
2022-11-11,530.547,531.327,508.306,508.795,45435505
2022-11-14,501.771,502.355,485.481,485.481,46672884
2022-11-15,489.676,495.43,486.554,492.992,21857635
2022-11-16,493.577,498.942,487.821,492.992,23959232
2022-11-17,496.797,507.137,495.625,502.844,22032939
2022-11-18,500.308,510.063,495.723,508.306,26940425
2022-11-21,512.207,514.842,504.697,506.843,19743736
2022-11-22,510.453,525.084,510.453,520.011,39439289
2022-11-24,522.061,524.889,513.867,515.232,25412922
2022-11-25,516.89,527.913,514.256,516.89,27028589
2022-11-28,522.061,525.572,509.281,510.744,20692018
2022-11-29,513.086,521.866,507.331,518.158,25317582
2022-11-30,520.207,532.303,520.207,532.303,73586655
2022-12-01,524.01,529.766,519.134,519.816,39330622
2022-12-02,515.037,515.525,505.087,505.965,32242601
2022-12-05,503.818,508.208,501.869,507.039,17606258
2022-12-06,515.135,522.84,508.502,513.476,34393406
2022-12-07,510.355,520.889,507.526,520.207,23851590
2022-12-08,516.89,522.061,515.232,520.011,18609899
2022-12-09,526.742,534.448,526.06,529.473,43802410
2022-12-12,527.62,532.985,523.816,530.254,19192195
2022-12-13,533.571,541.569,531.814,536.399,33437948
2022-12-14,528.693,533.082,520.207,531.717,31773073
2022-12-15,531.619,554.737,529.571,553.664,60852002
2022-12-16,546.544,548.202,537.471,540.398,61825912
2022-12-19,536.497,538.448,527.523,527.913,27623188
2022-12-20,533.277,541.861,518.451,526.157,47046046
2022-12-21,525.182,525.864,509.965,514.549,35455481
2022-12-22,517.475,518.744,505.38,516.89,34074578
2022-12-23,513.086,516.403,506.55,508.208,22670594
2022-12-26,508.208,525.084,507.137,522.158,22863326
2022-12-27,524.792,526.352,514.744,518.451,21430140
2022-12-28,519.524,528.693,519.524,524.303,23861841
2022-12-29,519.621,520.011,509.672,513.184,20833491
2022-12-30,511.526,515.33,508.013,510.549,17639063
2023-01-04,502.355,503.137,491.724,491.724,31283042
2023-01-05,491.529,492.894,480.603,483.042,32953043
2023-01-06,485.481,495.138,482.847,490.357,25468282
2023-01-10,489.089,495.04,484.798,486.75,24577409
2023-01-11,488.408,491.529,484.798,487.821,17409425
2023-01-12,485.773,488.894,483.627,486.945,18044005
2023-01-13,482.164,486.066,480.31,485.773,25642560
2023-01-16,480.019,481.482,469.874,470.263,25775832
2023-01-17,474.068,479.628,472.117,476.507,18933852
2023-01-18,472.117,484.31,471.824,482.066,22933038
2023-01-19,476.019,477.97,469.776,469.776,24982351
2023-01-20,467.826,477.775,465.971,477.775,24819349
2023-01-23,480.701,482.066,474.947,479.921,16663102
2023-01-24,483.335,493.771,482.457,492.113,27917411
2023-01-25,492.602,496.698,490.357,493.48,18080911
2023-01-26,497.479,504.21,494.845,499.137,27705201
2023-01-27,500.502,500.892,495.235,495.918,12116476
2023-01-30,493.577,503.818,489.481,494.162,33519962
2023-01-31,500.406,504.795,494.065,495.528,19624816
2023-02-01,497.479,498.455,492.211,494.747,12938662
2023-02-02,493.87,495.82,488.213,490.455,13867465
2023-02-03,480.116,483.042,476.605,481.384,25010031
2023-02-06,492.113,500.697,490.944,493.089,25419073
2023-02-07,496.992,498.26,474.36,481.872,67681680
2023-02-08,475.044,480.603,467.63,468.702,53013557
2023-02-09,469.191,474.165,467.826,472.8,22501441
2023-02-10,472.41,476.019,471.142,475.921,22124179
2023-02-13,476.8,482.066,471.727,480.505,21027248
2023-02-14,483.042,493.967,482.75,493.187,33425646
2023-02-15,500.99,503.722,491.236,491.821,29168118
2023-02-16,493.967,495.04,488.894,490.163,14033543
2023-02-17,490.163,500.211,488.115,495.918,30922183
2023-02-20,498.455,499.234,492.113,492.211,14062247
2023-02-21,491.724,493.967,487.919,490.944,12308183
2023-02-22,489.284,489.382,480.408,481.189,19981575
2023-02-24,480.701,483.822,478.165,482.457,14659921
2023-02-27,482.652,495.82,482.652,493.771,19538702
2023-02-28,492.602,496.503,488.797,489.187,22943289
2023-03-01,489.676,491.821,485.871,488.31,12317409
2023-03-02,492.699,493.771,487.334,489.578,11552633
2023-03-03,490.65,500.795,488.31,499.234,26326348
2023-03-06,501.087,501.674,496.308,497.186,14292911
2023-03-07,498.357,505.868,481.286,495.334,77807277
2023-03-08,492.602,497.966,492.113,497.771,21613645
2023-03-09,497.966,503.137,496.698,496.797,17620610
2023-03-10,487.236,489.968,482.847,483.237,36266390
2023-03-13,473.678,474.751,462.655,466.655,39714035
2023-03-14,454.657,455.046,441.489,441.975,44154043
2023-03-15,452.608,456.997,448.121,454.657,32325639
2023-03-16,435.831,443.243,433.002,441.391,31643902
2023-03-17,444.903,447.146,438.659,440.903,25174058
2023-03-20,437.196,444.22,435.049,436.806,17642139
2023-03-22,447.243,448.219,442.463,443.731,18415116
2023-03-23,441.098,447.341,436.61,446.268,14117607
2023-03-24,447.536,449.584,442.952,448.609,24061749
2023-03-27,453.388,454.95,449.779,454.071,14315464
2023-03-28,463.144,466.265,459.046,463.045,21042626
2023-03-29,464.704,466.46,460.118,466.46,19099930
2023-03-30,472.399,475.468,470.123,475.072,15805005
2023-03-31,475.765,485.961,475.567,482.694,26232914
2023-04-03,487.842,497.444,484.774,497.444,31204935
2023-04-04,494.574,502.196,493.98,501.107,23210508
2023-04-05,493.781,502.592,491.307,500.513,26445048
2023-04-06,499.92,502.493,495.464,497.742,26098563
2023-04-07,496.356,503.186,495.662,501.603,18123328
2023-04-10,503.484,507.344,501.504,502.889,14915052
2023-04-11,506.651,507.147,500.118,505.464,25769250
2023-04-12,508.037,516.65,507.641,508.433,31075634
2023-04-13,501.999,504.77,500.118,503.682,18944591
2023-04-14,501.404,505.067,500.711,502.493,16103003
2023-04-17,506.849,507.74,501.603,503.484,11284527
2023-04-18,503.879,506.849,501.702,506.156,16032291
2023-04-19,501.9,511.106,501.801,504.77,14663521
2023-04-20,502.79,506.255,502.691,503.879,9284405
2023-04-21,502.889,504.77,500.118,502.592,13311923
2023-04-24,507.344,511.7,504.968,511.205,15995926
2023-04-25,512.491,512.987,507.047,507.147,9751100
2023-04-26,502.295,502.79,497.049,499.226,13716999
2023-04-27,497.444,502.394,496.752,501.999,10584484
2023-04-28,505.661,508.73,500.81,507.542,18839534
2023-05-01,514.372,520.412,514.372,518.332,29684640
2023-05-02,519.52,520.114,515.264,517.244,13515976
2023-05-08,513.878,516.451,510.512,514.372,19718375
2023-05-09,513.878,514.769,510.413,514.075,18821351
2023-05-10,513.779,549.12,502.196,545.259,115146424
2023-05-11,539.517,542.684,521.203,528.628,63896830
2023-05-12,526.747,528.133,518.035,518.927,29755352
2023-05-15,525.658,534.369,524.965,533.677,30929161
2023-05-16,534.567,541.002,531.598,538.923,26972353
2023-05-17,540.507,541.2,535.062,536.547,21410398
2023-05-18,542.684,548.823,541.497,543.774,29568471
2023-05-19,539.715,549.812,539.517,548.228,33563665
2023-05-22,548.427,565.652,546.248,565.652,41666180
2023-05-23,567.73,581.292,562.583,570.106,49217146
2023-05-24,568.819,582.084,567.037,580.501,40227708
2023-05-25,580.104,580.402,568.522,572.68,32403998
2023-05-26,579.115,593.27,577.63,589.509,34758687
2023-05-29,599.112,610.595,599.013,607.229,41791440
2023-05-30,602.378,605.942,595.35,604.457,22723609
2023-05-31,599.903,602.477,582.283,584.658,36885080
2023-06-01,579.609,589.014,574.461,585.946,32018116
2023-06-02,587.133,600.894,586.836,597.825,26540004
2023-06-05,612.575,619.703,610,618.613,38297287
2023-06-06,613.465,640.986,610.793,639.402,51023317
2023-06-07,643.362,647.718,630.195,635.64,56615577
2023-06-08,640.094,648.411,636.333,640.887,45116896
2023-06-09,634.551,639.105,630.195,636.135,44483524
2023-06-12,651.38,663.952,649.499,659.597,46148272
2023-06-13,659.399,665.141,653.657,662.765,36270901
2023-06-14,671.377,685.038,671.377,681.772,38652865
2023-06-15,674.149,684.939,670.289,679.197,29900815
2023-06-16,680.979,681.078,663.359,675.337,44344121
2023-06-19,684.642,685.435,676.327,681.871,25336900
2023-06-20,676.624,682.86,670.882,676.426,33807114
2023-06-21,671.872,681.871,669.298,681.871,30236189
2023-06-22,681.772,692.067,679.395,682.069,34123295
2023-06-23,682.761,687.81,652.964,659.201,40217607
2023-06-26,653.855,664.051,643.757,659.993,27274392
2023-06-27,663.062,663.062,647.718,656.429,25664193
2023-06-28,664.348,667.318,657.617,666.229,18236466
2023-06-29,673.555,674.05,661.082,662.665,21554851
2023-06-30,664.844,665.536,658.606,664.348,15086779
2023-07-03,673.159,681.772,669.001,677.02,22113471
2023-07-04,672.169,673.06,665.833,667.318,16177755
2023-07-05,667.219,669.991,660.487,669.001,14179653
2023-07-06,664.546,673.555,661.577,663.655,18671847
2023-07-07,659.399,664.051,651.875,656.033,18382940
2023-07-10,654.845,661.082,645.539,646.332,19932530
2023-07-11,647.916,649.301,635.046,638.61,19343605
2023-07-12,643.164,643.164,625.543,628.413,20087085
2023-07-13,630.195,637.917,623.761,633.166,17257619
2023-07-14,635.046,638.907,620.494,627.325,20311341
2023-07-18,626.631,630.988,620.098,628.117,18164745
2023-07-19,638.907,654.449,638.907,653.954,29591705
2023-07-20,654.449,657.518,648.608,649.499,15653480
2023-07-21,648.411,652.568,642.57,648.213,14683724
2023-07-24,653.261,658.804,649.202,655.439,15467611
2023-07-25,654.746,660.191,652.964,660.191,12509854
2023-07-26,660.191,660.191,651.48,655.34,12824015
2023-07-27,653.361,661.181,651.182,660.092,15447407
2023-07-28,653.261,663.26,644.748,658.903,24271178
2023-07-31,664.447,668.606,661.379,666.328,20008292
2023-08-01,670.684,679.594,669.892,677.415,21242711
2023-08-02,672.169,684.939,667.417,668.011,21973058
2023-08-03,661.379,666.031,656.627,658.508,17026292
2023-08-04,657.221,712.756,651.48,712.756,94816900
2023-08-07,701.867,731.268,691.77,724.437,73367105
2023-08-08,736.713,758.095,736.713,751.166,68855719
2023-08-09,753.542,768.193,747.306,761.857,45548235
2023-08-10,762.254,777.796,751.364,774.43,37594214
2023-08-14,777.103,777.103,759.284,764.629,25627827
2023-08-15,770.272,775.023,767.203,769.282,20119410
2023-08-16,763.243,769.183,751.958,753.047,25058095
2023-08-17,747.899,752.948,727.111,737.604,35469842
2023-08-18,737.604,757.304,734.634,749.978,35742586
2023-08-21,754.631,765.619,751.859,753.344,26644051
2023-08-22,761.461,775.122,759.185,775.122,26678396
2023-08-23,772.153,776.31,766.411,771.163,24644939
2023-08-24,771.064,781.854,767.5,776.805,22763005
2023-08-25,770.173,776.113,766.213,772.45,19505231
2023-08-28,780.27,788.487,775.717,788.388,24600491
2023-08-29,791.951,806.504,791.852,800.267,36259789
2023-08-30,806.207,832.242,805.018,822.343,57320671
2023-08-31,819.769,824.521,812.741,818.68,40382263
2023-09-01,818.977,834.024,818.977,824.62,31634254
2023-09-04,829.867,846.398,827.391,844.319,33860653
2023-09-05,849.368,852.14,838.974,850.853,30274575
2023-09-06,860.06,890.451,859.366,882.235,56407484
2023-09-07,883.026,916.882,879.858,902.726,97635254
2023-09-08,887.877,901.637,879.957,896.687,60620872
2023-09-11,880.552,881.046,859.069,869.266,62072476
2023-09-12,865.999,873.622,811.849,834.024,110702718
2023-09-13,832.044,848.18,825.609,840.162,63226082
2023-09-14,844.418,861.743,835.707,853.328,60906748
2023-09-15,867.484,877.087,860.258,865.307,52241573
2023-09-19,863.227,872.731,854.714,870.058,31965588
2023-09-20,873.721,881.541,861.941,863.92,38188190
2023-09-21,863.821,863.821,847.487,853.328,30063451
2023-09-22,840.458,856.595,832.935,849.764,32415110
2023-09-25,857.287,859.168,839.172,841.449,26063207
2023-09-26,844.914,847.784,828.876,830.065,29860408
2023-09-27,829.57,836.499,822.937,836.103,28232026
2023-09-28,847.196,858.989,843.099,849.095,32979594
2023-09-29,851.494,856.891,830.206,834.104,33846109
2023-10-02,835.004,841.8,816.515,816.515,37472263
2023-10-03,808.919,809.519,783.334,785.833,45357948
2023-10-04,777.938,778.637,742.059,742.359,63956998
2023-10-05,754.951,766.644,732.565,760.548,54661476
2023-10-06,759.548,778.837,754.751,765.545,40296941
2023-10-10,805.521,814.016,798.325,810.418,50318896
2023-10-11,806.521,818.214,803.922,809.519,34099259
2023-10-12,810.718,841.3,810.718,840.201,41719787
2023-10-13,834.304,851.994,830.506,841.1,40264922
2023-10-16,840.3,840.3,821.112,825.709,34530515
2023-10-17,837.502,842.999,810.918,821.412,39553500
2023-10-18,823.61,831.706,800.524,816.615,31048446
2023-10-19,799.625,804.022,787.132,789.631,38466854
2023-10-20,782.935,795.327,775.739,790.93,34410444
2023-10-23,786.333,788.131,777.738,778.837,24201378
2023-10-24,784.034,790.13,754.551,786.432,45640116
2023-10-25,796.526,808.319,793.528,800.224,33568944
2023-10-26,780.736,785.433,772.341,774.24,38108641
2023-10-27,772.541,789.531,767.544,789.031,29346435
2023-10-30,777.238,782.335,769.043,771.541,23032684
2023-10-31,776.338,776.638,756.65,768.743,30197941
2023-11-01,796.127,809.219,790.53,808.12,47577267
2023-11-02,829.507,830.206,794.228,795.027,40344970
2023-11-06,810.018,856.791,783.834,851.994,133402258
2023-11-07,851.994,866.585,825.209,831.306,93481540
2023-11-08,838.302,838.801,781.935,796.526,79974515
2023-11-09,802.223,818.413,787.232,816.415,42652341
2023-11-10,816.515,832.705,809.019,830.107,39129247
2023-11-13,835.803,839.401,815.515,820.312,29163326
2023-11-14,827.808,851.894,824.61,846.497,47320114
2023-11-15,849.795,854.492,840.4,844.198,39466448
2023-11-16,842.499,843.299,829.507,839.001,30719251
2023-11-17,837.302,846.497,833.205,846.497,26271608
2023-11-20,848.995,854.392,844.098,848.296,26785914
2023-11-21,848.396,848.695,817.714,827.108,44890671
2023-11-22,824.31,833.005,819.013,829.007,25430108
2023-11-24,849.295,885.773,848.596,881.876,100547738
2023-11-27,875.48,876.479,832.605,837.702,94813331
2023-11-28,846.297,852.893,832.805,840.6,51794772
2023-11-29,831.706,833.305,817.614,820.112,44926692
2023-11-30,816.015,829.307,813.017,826.309,36914932
2023-12-01,835.503,845.997,829.107,841.9,39135251
2023-12-04,834.504,839.201,824.21,824.91,27836538
2023-12-05,823.211,825.109,805.621,811.717,26747891
2023-12-06,818.014,825.809,814.616,820.013,24142343
2023-12-07,811.418,811.518,793.828,799.225,37534300
2023-12-08,780.736,783.934,766.145,771.341,44752588
2023-12-11,779.537,793.228,779.537,789.93,29173332
2023-12-12,797.526,798.026,782.835,783.234,31902954
2023-12-13,789.531,798.825,778.937,783.234,43476831
2023-12-14,783.234,785.733,758.349,761.048,36734825
2023-12-15,766.045,770.342,756.25,760.748,34676602
2023-12-18,750.754,759.149,744.757,759.049,21252626
2023-12-19,755.051,768.943,752.053,764.146,20662276
2023-12-20,772.541,796.027,772.341,787.632,39218300
2023-12-21,773.14,785.833,772.641,780.936,19398525
2023-12-22,782.035,791.729,780.936,786.033,18967269
2023-12-25,790.63,804.422,789.231,798.325,23889193
2023-12-26,798.825,801.024,791.13,796.127,15264068
2023-12-27,803.023,820.712,803.023,819.213,31607779
2023-12-28,808.519,825.309,807.52,822.211,20562216
2023-12-29,819.513,828.108,817.814,823.61,25127929
2024-01-04,822.011,840.5,814.816,836.603,30894355
2024-01-05,841.2,866.285,840.8,863.587,48203639
2024-01-09,869.483,880.876,854.292,864.586,45605095
2024-01-10,862.687,883.974,859.089,882.575,48662912
2024-01-11,890.571,927.649,890.571,915.856,84395141
2024-01-12,915.955,930.147,915.156,924.45,47252074
2024-01-15,932.446,953.933,931.846,953.933,47409167
2024-01-16,957.431,957.931,931.946,942.04,43699963
2024-01-17,951.235,952.034,927.549,933.845,46503629
2024-01-18,926.949,941.141,925.85,932.446,29836726
2024-01-19,948.436,948.436,922.152,929.348,32577355
2024-01-22,938.542,949.036,933.445,948.736,29829722
2024-01-23,949.436,976.919,947.437,948.436,50384935
2024-01-24,943.439,957.131,941.44,952.734,28225769
2024-01-25,953.933,965.426,946.737,961.229,26756897
2024-01-26,953.533,957.131,937.543,939.941,26175551
2024-01-29,949.436,974.321,949.236,968.224,35149883
2024-01-30,974.621,991.211,970.923,982.616,39509473
2024-01-31,976.12,993.609,974.121,993.609,32198129
2024-02-01,988.412,995.608,980.417,982.316,30928375
2024-02-02,989.712,992.71,971.722,988.013,28397872
2024-02-05,998.406,1016.9,989.512,1009.9,42754401
2024-02-06,1006.9,1076.36,990.611,1074.86,93660646
2024-02-07,1079.36,1079.36,1013.9,1035.38,85529816
2024-02-08,1047.88,1063.87,1024.89,1026.89,42088005
2024-02-09,1027.39,1036.38,1015.4,1021.89,23979246
2024-02-13,1029.89,1055.37,1029.39,1054.37,29315417
2024-02-14,1044.38,1056.37,1031.39,1052.37,19940847
2024-02-15,1071.86,1098.35,1068.86,1089.85,34280367
2024-02-16,1102.84,1125.33,1089.35,1099.35,38736014
2024-02-19,1134.33,1150.82,1115.84,1126.33,39125245
2024-02-20,1148.82,1164.81,1138.32,1147.32,46082379
2024-02-21,1155.31,1156.31,1118.34,1121.83,36174492
2024-02-22,1145.32,1156.81,1132.83,1154.31,33354817
2024-02-26,1159.31,1181.3,1150.32,1171.3,32417260
2024-02-27,1179.3,1213.28,1177.8,1208.28,49882636
2024-02-28,1221.27,1222.77,1167.81,1180.3,58219590
2024-02-29,1171.8,1181.8,1158.31,1181.8,40370985
2024-03-01,1188.79,1198.79,1183.3,1193.29,27259195
2024-03-04,1204.28,1212.78,1189.29,1192.29,29760681
2024-03-05,1189.29,1229.27,1186.79,1229.27,31606778
2024-03-06,1216.78,1262.25,1207.78,1257.75,42026969
2024-03-07,1274.24,1304.22,1234.27,1246.26,65622988
2024-03-08,1243.76,1280.74,1239.26,1262.75,38585925
2024-03-11,1232.77,1234.27,1189.79,1213.78,49098170
2024-03-12,1179.3,1202.29,1170.8,1197.29,45042761
2024-03-13,1227.27,1229.77,1185.3,1195.29,43125622
2024-03-14,1191.29,1206.78,1175.3,1202.29,26458719
2024-03-15,1190.79,1231.27,1188.29,1220.27,37868498
2024-03-18,1241.26,1260.75,1229.77,1260.75,35046822
2024-03-19,1256.75,1284.24,1249.76,1284.24,46177435
2024-03-21,1317.22,1346.2,1305.22,1345.7,52670293
2024-03-22,1369.19,1369.69,1334.21,1357.69,46751776
2024-03-25,1349.2,1373.18,1339.7,1358.19,38180684
2024-03-26,1362.19,1398.67,1357.19,1385.18,47257076
2024-03-27,1398.67,1400.67,1339.2,1345.7,66305394
2024-03-28,1358.5,1444.5,1350,1365,84243300
2024-03-29,1395,1450,1372.5,1448.5,67315500
2024-04-01,1456,1460,1341.5,1382,94391400
2024-04-02,1412,1428,1380.5,1396,61540800
2024-04-03,1378.5,1383.5,1350,1359.5,44096400
2024-04-04,1367.5,1377.5,1333.5,1355,48454200
2024-04-05,1330,1353,1318,1328.5,40755000
2024-04-08,1350,1367.5,1330.5,1334.5,32039800
2024-04-09,1340,1376.5,1334.5,1375.5,29799100
2024-04-10,1336,1362.5,1326,1339,33471200
2024-04-11,1330.5,1387,1329,1387,32740100
2024-04-12,1387,1391.5,1369,1391,28160500
2024-04-15,1362.5,1422.5,1360.5,1414,42032000
2024-04-16,1400,1410.5,1338.5,1342,45140100
2024-04-17,1367,1413.5,1356.5,1387,50487500
2024-04-18,1363,1394,1326.5,1384,46866200
2024-04-19,1345,1369.5,1323,1359,53909400
2024-04-22,1355,1399.5,1342,1357.5,37581000
2024-04-23,1377,1397,1334.5,1352,32126000
2024-04-24,1350,1379,1337,1358,34786000
2024-04-25,1330,1338.5,1322,1328,38155700
2024-04-26,1334.5,1351,1307,1345.5,31340700
2024-04-30,1358,1417.5,1351.5,1417.5,48342900
2024-05-01,1401.5,1412,1370.5,1392.5,33839700
2024-05-02,1390,1423,1384,1413.5,28072100
2024-05-07,1440,1458,1420.5,1432,40017700
2024-05-08,1430,1439,1317,1327.5,87856700
2024-05-09,1300,1303.5,1234,1242,110733500
2024-05-10,1248,1286.5,1241,1281,57774600
2024-05-13,1280.5,1298.5,1275,1288,31140300
2024-05-14,1300,1324,1285.5,1299.5,33039700
2024-05-15,1322,1366.5,1320.5,1351,49721400
2024-05-16,1360,1363,1344,1346,32865200
2024-05-17,1344.5,1375.5,1336.5,1370.5,25016500
2024-05-20,1371.5,1377,1338,1347.5,34179600
2024-05-21,1353,1359.5,1326,1327.5,22735800
2024-05-22,1317,1327,1301.5,1306,21466300
2024-05-23,1316,1332.5,1290,1329.5,23295900
2024-05-24,1315,1340,1310,1320.5,17862900
2024-05-27,1335.5,1369,1335,1367,28792800
2024-05-28,1365,1367,1346,1357,18417900
2024-05-29,1347,1349.5,1293,1308,56852200
2024-05-30,1293,1340.5,1292,1329,35731300
2024-05-31,1331,1368,1328,1368,38649500
2024-06-03,1371.5,1390,1366,1390,32166400
2024-06-04,1383,1435,1380.5,1431.5,49667800
2024-06-05,1420,1446,1368,1377.5,34266500
2024-06-06,1413.5,1421,1385,1389.5,24910600
2024-06-07,1387,1396.5,1376,1386.5,13498700
2024-06-10,1394.5,1413,1389,1405,16629700
2024-06-11,1412.5,1450,1411.5,1444,39937500
2024-06-12,1427,1438.5,1412,1438.5,22028000
2024-06-13,1460,1509,1459.5,1479.5,50060700
2024-06-14,1488,1560.5,1475,1545,51098400
2024-06-17,1535.5,1538.5,1479,1488,32830100
2024-06-18,1534,1563,1520,1562.5,45740200
2024-06-19,1585,1638,1562,1623,55022400
2024-06-20,1600,1640,1592,1640,36709400
2024-06-21,1660,1678.5,1610.5,1610.5,48633600
2024-06-24,1592.5,1633,1581.5,1613.5,27002700
2024-06-25,1613,1655.5,1593,1650,36657600
2024-06-26,1645,1675,1635.5,1670,34390400
2024-06-27,1680,1711,1662,1710,38384200
2024-06-28,1748,1765,1713.5,1723,44855000
2024-07-01,1738.5,1747.5,1711,1733.5,36957600
2024-07-02,1740,1832.5,1734,1828,62919100
2024-07-03,1868,1946.5,1848,1946.5,98601500
2024-07-04,1920,2036,1901.5,2021,110568400
2024-07-05,2011,2065,1964.5,2036,130394400
2024-07-08,1993,2087,1985,2045,96875200
2024-07-09,2031.5,2037.5,1951,2000,99453700
2024-07-10,1981,2014,1825,1875,177984700
2024-07-11,1876,1899,1820,1834.5,112356500
2024-07-12,1800,1859,1787.5,1843.5,68424000
2024-07-16,1915,1960,1888,1936.5,92630300
2024-07-17,1980,2020,1945,2012,101991100
2024-07-18,1952,2009.5,1938,1940,73861900
2024-07-19,1922,1934.5,1892.5,1904.5,61789100
2024-07-22,1914,1921.5,1836.5,1859.5,57989200
2024-07-23,1898.5,1899.5,1854.5,1864.5,41959200
2024-07-24,1843,1895,1840,1850,42518000
2024-07-25,1781.5,1784,1702,1735.5,69409000
2024-07-26,1755,1802,1735,1777.5,60294300
2024-07-29,1820,1852.5,1794,1837,51395500
2024-07-30,1823,1834,1794,1820.5,31461800
2024-07-31,1752,1830,1727.5,1830,60930100
2024-08-01,1780,1799,1695.5,1728.5,62563500
2024-08-02,1600,1631,1533,1544,79625500
2024-08-05,1284,1401,1250,1313,137125100
2024-08-06,1500,1613,1410.5,1573.5,132413400
2024-08-07,1504.5,1783,1504.5,1730,146833500
2024-08-08,1689.5,1760,1636,1701.5,99789700
2024-08-09,1711.5,1778,1674.5,1730,85208900
2024-08-13,1760,1842,1737.5,1838,75610000
2024-08-14,1849.5,1873,1795,1831.5,87020800
2024-08-15,1865,1946.5,1854.5,1920.5,96590900
2024-08-16,1985,1999,1912.5,1934,84780800
2024-08-19,1903,1969,1872.5,1876,73451400
2024-08-20,1905,1906,1850.5,1865,54465300
2024-08-21,1820,1876.5,1815,1835.5,46224200
2024-08-22,1832,1858,1818,1831.5,38214700
2024-08-23,1827,1884.5,1805,1870.5,50434400
2024-08-26,1834,1854,1810.5,1822,36868500
2024-08-27,1823,1894,1815.5,1894,38558900
2024-08-28,1865.5,1898,1856.5,1897.5,34437200
2024-08-29,1884.5,1937.5,1868,1934.5,41228300
2024-08-30,1936,1949,1915,1942.5,40865300
2024-09-02,1964.5,1983.5,1923,1923.5,40578900
2024-09-03,1929,1933.5,1876,1886,37031000
2024-09-04,1800,1836,1771.5,1778,52457500
2024-09-05,1743.5,1817,1741,1777,50350200
2024-09-06,1763.5,1780,1686,1712,53382900
2024-09-09,1603,1693,1593,1672.5,56369300
2024-09-10,1691,1715.5,1667,1696.5,50009200
2024-09-11,1682.5,1702,1619.5,1643,46129100
2024-09-12,1710,1735,1681.5,1733.5,52762500
2024-09-13,1733.5,1783.5,1725,1774.5,55075700
2024-09-17,1820,1848,1772,1825.5,65354100
2024-09-18,1857,1857,1752,1789,69077100
2024-09-19,1829,1875,1815,1856,61210300
2024-09-20,1900.5,1926,1882,1904.5,62085100
2024-09-24,1955.5,2012,1955,1986.5,77199400
2024-09-25,1978,2054,1976.5,2020,67050900
2024-09-26,2049.5,2092,2047.5,2092,65060400
2024-09-27,2121,2219.5,2068.5,2194,112465100
2024-09-30,2121,2179,2090,2117.5,101720300
2024-10-01,2150,2321,2145.5,2283.5,130124000
2024-10-02,2259.5,2386,2188,2210,153836800
2024-10-03,2310,2312,2153.5,2204,122850200
2024-10-04,2190,2258,2175,2225.5,99334300
2024-10-07,2264.5,2284.5,2208,2230,83027200
2024-10-08,2230,2247.5,2175.5,2180,72080300
2024-10-09,2190,2216.5,2177.5,2200,57806500
2024-10-10,2209,2222,2136.5,2209.5,72584300
2024-10-11,2239,2245,2184.5,2211,65110100
2024-10-15,2226,2240,2156,2240,72061700
2024-10-16,2231.5,2277.5,2206,2253.5,65943900
2024-10-17,2276.5,2290,2243.5,2282,63392000
2024-10-18,2292.5,2325,2259,2321.5,70373600
2024-10-21,2324.5,2327.5,2216,2219,82299800
2024-10-22,2196.5,2240,2132,2159.5,78856800
2024-10-23,2109,2138,2070.5,2095,65657600
2024-10-24,2045,2140,2023.5,2111.5,84176200
2024-10-25,2067,2108.5,2063,2097.5,56842600
2024-10-28,2047.5,2135,2047,2082,80821100
2024-10-29,2091,2162,2068.5,2150,69723200
2024-10-30,2156.5,2185,2135,2173,63318100
2024-10-31,2173,2198,2148,2193,49289700
2024-11-01,2147,2151,2104.5,2113.5,42003200
2024-11-05,2148.5,2154,2033.5,2060,86460100
2024-11-06,2090,2274.5,2043.5,2263,120649400
2024-11-07,2313,2318,2176.5,2256,96773400
2024-11-08,2291,2348,2272,2329,96545300
2024-11-11,2330.5,2384,2295.5,2326,74545700
2024-11-12,2325.5,2414.5,2301.5,2316.5,90998200
2024-11-13,2305.5,2327.5,2257,2279.5,55940400
2024-11-14,2302.5,2398,2296.5,2371.5,85604700
2024-11-15,2365,2441.5,2350.5,2408.5,83172400
2024-11-18,2380,2396,2325,2331.5,52386200
2024-11-19,2349,2354.5,2283.5,2350,59194300
2024-11-20,2360,2403,2343.5,2384,54843500
2024-11-21,2384,2385,2301,2310,51186000
2024-11-22,2327.5,2337.5,2294,2309,45364200
2024-11-25,2332,2379.5,2318.5,2335.5,82923400
2024-11-26,2303,2307,2225,2259,62031100
2024-11-27,2244,2271.5,2206,2215,47686700
2024-11-28,2179.5,2235.5,2172,2229,42463100
2024-11-29,2212,2244,2195,2197.5,42420600
2024-12-02,2190.5,2250,2184.5,2246,46789700
2024-12-03,2257,2284,2233,2279.5,55268400
2024-12-04,2299,2393,2294.5,2388,88087500
2024-12-05,2395,2485,2325,2335.5,107927300
2024-12-06,2329,2354.5,2274.5,2309,73598700
2024-12-09,2344,2363.5,2252.5,2294.5,67863600
2024-12-10,2274,2285,2216,2256.5,64942800
2024-12-11,2270,2349.5,2263,2348,73219800
2024-12-12,2398,2423,2364,2390,77521400
2024-12-13,2350,2375.5,2266.5,2291.5,70084500
2024-12-16,2300,2316.5,2270,2281,38916400
2024-12-17,2288.5,2372,2280.5,2281,67349000
2024-12-18,2266,2310,2240.5,2257,54199200
2024-12-19,2199.5,2307.5,2185,2296.5,62386100
2024-12-20,2307.5,2321.5,2222.5,2236.5,73865500
2024-12-23,2277.5,2277.5,2221,2226.5,49021500
2024-12-24,2224.5,2227,2194,2216,29722400
2024-12-25,2220,2240,2200.5,2226,30858300
2024-12-26,2212,2252.5,2203,2250,32577800
2024-12-27,2252.5,2276.5,2235.5,2270,38062100
2024-12-30,2239,2241,2203.5,2223,39199100
2025-01-06,2270,2308,2233.5,2243,56186700
2025-01-07,2266,2284.5,2222.5,2243,43606200
2025-01-08,2255,2257.5,2211,2230.5,37690100
2025-01-09,2225.5,2234,2160.5,2171.5,39026000
2025-01-10,2158,2193.5,2152,2167,28209000
2025-01-14,2145,2148.5,2094,2100,40383900
2025-01-15,2110,2110.5,2052.5,2072.5,32851300
2025-01-16,2100,2128.5,2062,2104.5,38866300
2025-01-17,2078.5,2089,2042,2074.5,34677900
2025-01-20,2088,2109,2066.5,2089,31032900
2025-01-21,2120,2120,2048,2059.5,36534000
2025-01-22,2094.5,2127,2065,2087,38250500
2025-01-23,2200,2274.5,2162.5,2265.5,76699800
2025-01-24,2266.5,2336,2257,2321.5,70099200
2025-01-27,2325,2361,2283,2284.5,56409700
2025-01-28,2150,2160.5,2088,2125,83871100
2025-01-29,2180,2209,2154,2203.5,61813300
2025-01-30,2207.5,2281,2207,2232.5,45763400
2025-01-31,2255,2300,2242,2296,39217300
2025-02-03,2268.5,2309,2213.5,2230.5,47273400
2025-02-04,2279,2313,2185.5,2217.5,79696600
2025-02-05,2239,2255,2174,2185,48975600
2025-02-06,2216,2255.5,2204,2240.5,41530900
2025-02-07,2227.5,2235.5,2178.5,2209.5,38829700
2025-02-10,2189,2203,2145,2166.5,40965000
2025-02-12,2170,2184,2131.5,2178,31387700
2025-02-13,2180.5,2185.5,2154,2172,29769400
2025-02-14,2151,2172,2108,2114.5,34399300
2025-02-17,2100,2142.5,2100,2115,22832300
2025-02-18,2188,2262,2159,2173,60898100
2025-02-19,2170.5,2194,2144,2152,27271200
2025-02-20,2128.5,2183,2115.5,2162.5,35421800
2025-02-21,2140,2142,2095.5,2104,35132400
2025-02-25,2005,2082.5,1977.5,2027,47509700
2025-02-26,2008,2041,1987,2040,31267800
2025-02-27,2042.5,2074,2026.5,2070.5,23509700
2025-02-28,2029,2049,1982.5,1987,36962000
2025-03-03,2030,2130.5,2013.5,2121,55062600
2025-03-04,2110,2288,2110,2285.5,99387000
2025-03-05,2258,2374,2237.5,2275,107458400
2025-03-06,2350,2558.5,2347,2520.5,149933500
2025-03-07,2523.5,2597,2483,2489,116283000
2025-03-10,2500,2515,2322.5,2345,78462500
2025-03-11,2270,2315,2237,2315,60447300
2025-03-12,2355,2461.5,2344.5,2440,72445100
2025-03-13,2500,2513,2455,2483,61941300
2025-03-14,2481,2567,2467,2556,65672700
2025-03-17,2624,2875.5,2616.5,2867,146313000
2025-03-18,2917,2917,2757,2796,112368700
2025-03-19,2813,2894.5,2806,2890.5,92389100
2025-03-21,2812.5,2931.5,2768.5,2874.5,114704900
2025-03-24,2860,2921,2811.5,2811.5,59579400
2025-03-25,2822.5,2847,2754,2754,57181000
2025-03-26,2793,2800.5,2671,2679.5,55660600
2025-03-27,2610,2673,2610,2668,50660300
2025-03-28,2660,2726.5,2596.5,2641,53478500
2025-03-31,2541,2590,2525.5,2526,56920800
2025-04-01,2564,2578,2476,2504,49957300
2025-04-02,2533,2569,2453.5,2564.5,66712700
2025-04-03,2424,2545,2413.5,2517.5,80651500
2025-04-04,2524,2550,2293,2369,100794900
2025-04-07,2069,2206.5,2055,2065.5,92499600
2025-04-08,2315.5,2329,2260,2312,76686400
2025-04-09,2262.5,2285.5,2153,2223.5,99159000
2025-04-10,2572.5,2572.5,2465,2511.5,69446700
2025-04-11,2420,2499.5,2370,2484.5,78654400
2025-04-14,2500,2528.5,2458,2460.5,47345600
2025-04-15,2500,2574.5,2491,2561,59260500
2025-04-16,2588,2617,2533.5,2564,80867200
2025-04-17,2580,2714.5,2560,2630,111795700
2025-04-18,2619,2656.5,2602,2635,62491500
2025-04-21,2635,2635,2578,2586.5,54798500
2025-04-22,2560,2584.5,2522.5,2528.5,46817600
2025-04-23,2580,2643,2573,2643,64447000
2025-04-24,2675,2702.5,2654,2696.5,56798600
2025-04-25,2746,2774,2721.5,2749,61129500
2025-04-28,2782,2842,2775,2815.5,56000800
2025-04-30,2866,2868,2763.5,2796.5,56316600
2025-05-01,2800,2826.5,2778,2814.5,44839600
2025-05-02,2830,2855.5,2741.5,2791.5,62013300
2025-05-07,2791.5,2849,2759,2844.5,49231100
2025-05-08,2870,2933,2823,2892.5,65316400
2025-05-09,2897.5,2965.5,2676.5,2731.5,152767900
2025-05-12,2671,2746.5,2635,2736.5,82463300
2025-05-13,2786.5,2787.5,2665,2696,73200200
2025-05-14,2697,2710.5,2628,2678,47678900
2025-05-15,2700,2746,2683.5,2746,56565600
2025-05-16,2770,2834,2759,2830,57176100
2025-05-19,2797,2916,2790.5,2916,67979800
2025-05-20,2915.5,3020,2903,2920,84273300
2025-05-21,2902,3000,2856.5,2999.5,84268500
2025-05-22,2990,3070,2885.5,3044,104288600
2025-05-23,3050,3215,3027,3208,103582900
2025-05-26,3249,3265,3152,3195,61105500
2025-05-27,3200,3290,3167,3284,61506700
2025-05-28,3320,3365,3266,3266,62081900
2025-05-29,3307,3314,3235,3299,55353100
2025-05-30,3261,3360,3243,3352,53547000
2025-06-02,3360,3394,3310,3340,49045800
2025-06-03,3379,3444,3338,3364,64928700
2025-06-04,3380,3435,3351,3416,48909500
2025-06-05,3440,3441,3305,3335,47237400
2025-06-06,3345,3484,3335,3470,64943800
2025-06-09,3452,3480,3428,3469,48188000
2025-06-10,3441,3462,3390,3403,42376600
2025-06-11,3360,3376,3266,3276,47291000
2025-06-12,3316,3440,3299,3436,54800000
2025-06-13,3438,3518,3388,3512,76954500
2025-06-16,3620,3669,3554,3582,46407100
2025-06-17,3595,3608,3546,3569,36088200
2025-06-18,3549,3559,3491,3498,36953300
2025-06-19,3523,3554,3490,3541,33559500
2025-06-20,3520,3539,3450,3450,31881900
2025-06-23,3540,3578,3436,3444,51113300
2025-06-24,3410,3484,3404,3447,34518100
2025-06-25,3465,3486,3408,3435,25427000
2025-06-26,3473,3548,3457,3548,38876600
2025-06-27,3589,3690,3582,3644,60835100
2025-06-30,3692,3720,3572,3610,53153600
2025-07-01,3615,3675,3598,3634,38509500
2025-07-02,3513,3548,3462,3504,40309400
2025-07-03,3544,3547,3441,3463,26881200
2025-07-04,3497,3498,3376,3395,29159500
2025-07-07,3363,3424,3356,3408,27151100
2025-07-08,3415,3422,3374,3379,27455600
2025-07-09,3359,3360,3276,3292,29172600
2025-07-10,3304,3312,3224,3250,30512200
2025-07-11,3251,3261,3171,3185,28926900
2025-07-14,3200,3343,3175,3310,46677200
2025-07-15,3359,3375,3270,3289,35563700
2025-07-16,3271,3304,3230,3290,25037300
2025-07-17,3255,3267,3207,3237,23738800
2025-07-18,3245,3260,3203,3211,20842300
2025-07-22,3310,3410,3308,3410,43591000
2025-07-23,3450,3474,3359,3405,52639600
2025-07-24,3507,3599,3504,3594,51076600
2025-07-25,3594,3629,3545,3575,33121300
2025-07-28,3599,3599,3517,3530,26680200
2025-07-29,3510,3514,3440,3479,20577800
2025-07-30,3549,3626,3526,3610,30690200
2025-07-31,3607,3635,3577,3630,24090100
2025-08-01,3626,3648,3596,3603,23831600
2025-08-04,3463,3552,3460,3546,26484000
2025-08-05,3680,3749,3567,3749,86857700
2025-08-06,3802,3940,3794,3927,75022400
2025-08-07,3880,3952,3834,3892,46001000
2025-08-08,3856,3935,3838,3872,34016900
2025-08-12,3942,3997,3940,3960,30076300
2025-08-13,4000,4124,3995,4110,46312000
2025-08-14,4000,4000,3852,3876,46999600
2025-08-15,3946,3946,3862,3910,27821700
2025-08-18,3940,4038,3935,3953,33163000
2025-08-19,4023,4039,3882,3905,26951200
2025-08-20,3818,3847,3773,3823,26991500
2025-08-21,3830,3863,3784,3807,18091300
2025-08-22,3838,3863,3811,3821,14747400
2025-08-25,3879,3879,3798,3807,15100700
2025-08-26,3820,3834,3761,3764,18750300
2025-08-27,3788,3806,3745,3760,16387900
2025-08-28,3734,3806,3702,3801,21059000
2025-08-29,3778,3809,3747,3753,15631400
2025-09-01,3717,3847,3707,3740,22485100
2025-09-02,3750,3771,3678,3706,18648800
2025-09-03,3651,3661,3493,3508,41654900
2025-09-04,3569,3569,3494,3539,25220000
2025-09-05,3540,3613,3516,3607,26202000
2025-09-08,3747,3772,3677,3727,36582600
2025-09-09,3750,3789,3720,3737,27008300
2025-09-10,3695,3754,3686,3739,16876700
2025-09-11,3776,3828,3768,3812,22903700
2025-09-12,3848,3853,3802,3818,22458700
2025-09-16,3818,3854,3785,3798,20361400
2025-09-17,3757,3764,3691,3703,16142000
2025-09-18,3721,3728,3671,3679,13017300
2025-09-19,3712,3755,3593,3698,29246600
2025-09-22,3734,3790,3665,3682,18661600
2025-09-24,3706,3878,3687,3878,34183800
2025-09-25,3879,3948,3837,3848,30429900
2025-09-26,3823,3926,3821,3859,23945300
2025-09-29,3880,3947,3861,3925,29220300
2025-09-30,3862,3920,3852,3879,20551400
2025-10-01,3791,3823,3682,3732,43528500
2025-10-02,3747,3748,3658,3680,24211900
2025-10-03,3693,3733,3648,3690,20747500
2025-10-06,4250,4251,4022,4102,80335700
2025-10-07,4172,4189,3996,4082,52087200
2025-10-08,4124,4273,4099,4247,48675700
2025-10-09,4308,4338,4181,4193,32935600
2025-10-10,4188,4191,4033,4037,27164100
2025-10-14,4030,4074,3943,3981,34360700
2025-10-15,4020,4125,4003,4123,25542700
2025-10-16,4220,4288,4203,4268,30942100
2025-10-17,4211,4405,4203,4290,39754200
2025-10-20,4390,4412,4316,4412,29946400
2025-10-21,4450,4473,4253,4268,44854400
2025-10-22,4326,4399,4254,4347,39321500
2025-10-23,4277,4452,4275,4452,40017700
2025-10-24,4500,4516,4410,4426,35692300
2025-10-27,4515,4584,4412,4479,44182100
2025-10-28,4468,4525,4395,4416,44179500
2025-10-29,4500,4529,4422,4448,35764900
2025-10-30,4460,4538,4439,4538,48781600
2025-10-31,4490,4660,4464,4653,46855400
2025-11-04,4677,4699,4547,4596,33901600
2025-11-05,4504,4515,4277,4455,44751800
2025-11-06,4500,4618,4484,4618,31465000
2025-11-07,4513,4580,4348,4449,48712400
2025-11-10,4459,4485,4338,4362,27860300
2025-11-11,4400,4402,4305,4336,20815400
2025-11-12,4300,4327,4208,4327,21374300
2025-11-13,4349,4387,4325,4381,15046000
2025-11-14,4241,4278,4147,4174,28564600
2025-11-17,4174,4232,4144,4220,22812800
2025-11-18,4150,4182,4020,4022,25825500
2025-11-19,4011,4015,3842,3930,28987900
2025-11-20,4050,4140,3986,4120,26811400
2025-11-21,3910,3978,3851,3855,40259800
2025-11-25,3850,3925,3822,3877,24499400
2025-11-26,3947,3992,3887,3931,20665200
2025-11-27,3947,3962,3879,3882,17272900
2025-11-28,3919,3955,3887,3947,16436400
2025-12-01,3945,3947,3866,3902,16710600
2025-12-02,3873,3888,3827,3861,17317700
2025-12-03,3884,3937,3861,3886,15749100