Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1999-04-06,662.7,680.56,634.12,680.56,17864210
1999-04-07,671.63,678.78,655.55,675.2,17953785
1999-04-08,673.42,676.99,660.91,675.2,13934195
1999-04-09,684.14,684.14,632.33,639.48,21648680
1999-04-12,630.55,630.55,603.75,603.75,11358970
1999-04-13,616.26,634.12,610.9,625.19,10642390
1999-04-14,621.62,659.13,612.69,655.55,19728450
1999-04-15,648.41,657.34,630.55,630.55,11963600
1999-04-16,643.05,660.91,639.48,648.41,14953090
1999-04-19,657.34,664.48,641.26,653.77,16274295
1999-04-20,644.84,664.48,644.84,660.91,15501730
1999-04-21,660.91,660.91,626.98,628.76,10799145
1999-04-22,637.69,637.69,616.26,625.19,8990890
1999-04-23,626.98,637.69,618.05,625.19,16179115
1999-04-26,619.83,641.26,619.83,625.19,9623500
1999-04-27,634.12,646.62,628.76,637.69,15255400
1999-04-28,641.26,644.84,616.26,619.83,10653590
1999-04-30,623.4,623.4,605.54,605.54,9791450
1999-05-06,623.4,644.84,616.26,644.84,17438740
1999-05-07,641.26,643.05,616.26,621.62,16979685
1999-05-10,621.62,628.76,616.26,619.83,7059475
1999-05-11,625.19,628.76,614.47,614.47,9438750
1999-05-12,614.47,625.19,614.47,625.19,14533220
1999-05-13,618.05,618.05,605.54,610.9,8022385
1999-05-14,612.69,612.69,601.97,603.75,12848130
1999-05-17,594.82,596.61,584.1,585.89,12204320
1999-05-18,589.46,609.11,584.1,605.54,15316980
1999-05-19,587.68,591.25,562.67,580.53,22034960
1999-05-20,587.68,600.18,584.1,593.04,10496830
1999-05-21,598.4,601.97,585.89,594.82,12999280
1999-05-24,594.82,594.82,575.17,594.82,11045470
1999-05-25,585.89,603.75,585.89,603.75,15395360
1999-05-26,596.61,601.97,589.46,593.04,7955195
1999-05-27,596.61,596.61,584.1,593.04,6857930
1999-05-28,587.68,589.46,578.74,589.46,8716565
1999-05-31,591.25,596.61,576.96,576.96,10675980
1999-06-01,582.32,596.61,578.74,596.61,15624895
1999-06-02,605.54,619.83,603.75,614.47,22051750
1999-06-03,625.19,625.19,614.47,614.47,12349875
1999-06-04,619.83,619.83,598.4,612.69,7199430
1999-06-07,612.69,628.76,607.33,625.19,12881715
1999-06-08,630.55,639.48,626.98,639.48,12288295
1999-06-09,634.12,648.41,632.33,639.48,18608785
1999-06-10,639.48,653.77,637.69,648.41,14544420
1999-06-11,653.77,668.06,648.41,657.34,51039820
1999-06-14,651.98,662.7,650.19,653.77,9869820
1999-06-15,657.34,668.06,655.55,666.27,14202915
1999-06-16,669.84,675.2,664.48,668.06,14650780
1999-06-17,673.42,673.42,664.48,664.48,9125245
1999-06-18,662.7,664.48,648.41,648.41,11655685
1999-06-21,655.55,657.34,648.41,653.77,6835535
1999-06-22,660.91,666.27,655.55,666.27,13469540
1999-06-23,664.48,673.42,659.13,659.13,16173520
1999-06-24,662.7,675.2,660.91,671.63,14068560
1999-06-25,671.63,675.2,668.06,669.84,14370860
1999-06-28,671.63,675.2,669.84,675.2,6846735
1999-06-29,678.78,685.92,676.99,678.78,26334460
1999-06-30,685.92,696.64,684.14,684.14,38471600
1999-07-01,693.07,707.35,693.07,702,36724930
1999-07-02,709.15,716.29,702,712.72,22062945
1999-07-05,710.93,710.93,700.21,700.21,9729865
1999-07-06,700.21,702,693.07,696.64,9125245
1999-07-07,703.78,709.15,698.43,702,16498225
1999-07-08,703.78,707.35,698.43,702,13777445
1999-07-09,700.21,712.72,696.64,709.15,18771140
1999-07-12,710.93,719.86,709.15,714.5,19717255
1999-07-13,721.65,727,709.15,709.15,31451315
1999-07-14,712.72,723.43,710.93,719.86,14925105
1999-07-15,719.86,719.86,710.93,719.86,11515735
1999-07-16,721.65,725.22,718.07,719.86,15059455
1999-07-19,719.86,723.43,714.5,721.65,11230210
1999-07-21,707.35,714.5,703.78,712.72,14292495
1999-07-22,705.57,707.35,693.07,693.07,15216215
1999-07-23,684.14,691.28,675.2,678.78,17461135
1999-07-26,678.78,685.92,675.2,675.2,11297395
1999-07-27,689.49,703.78,687.71,694.85,30617165
1999-07-28,698.43,705.57,693.07,700.21,17242795
1999-07-29,705.57,718.07,705.57,709.15,21755045
1999-07-30,707.35,721.65,705.57,721.65,20305075
1999-08-02,714.5,716.29,705.57,705.57,13850225
1999-08-03,705.57,707.35,696.64,707.35,8599010
1999-08-04,700.21,710.93,698.43,703.78,8559820
1999-08-05,696.64,698.43,685.92,694.85,12724960
1999-08-06,687.71,691.28,675.2,680.56,15014680
1999-08-09,671.63,680.56,668.06,673.42,14264495
1999-08-10,666.27,668.06,659.13,664.48,13559110
1999-08-11,664.48,668.06,659.13,660.91,10396070
1999-08-12,669.84,675.2,664.48,668.06,9802650
1999-08-13,662.7,673.42,660.91,668.06,13195225
1999-08-16,676.99,682.35,671.63,676.99,15098645
1999-08-17,676.99,680.56,671.63,675.2,11566115
1999-08-18,678.78,680.56,673.42,675.2,11985990
1999-08-19,673.42,675.2,664.48,675.2,12361075
1999-08-20,669.84,682.35,666.27,682.35,10480035
1999-08-23,684.14,694.85,646.62,650.19,16011175
1999-08-24,659.13,662.7,651.98,651.98,14779545
1999-08-25,651.98,651.98,635.91,643.05,13402360
1999-08-26,643.05,643.05,618.05,618.05,28142715
1999-08-27,635.91,653.77,630.55,630.55,24554195
1999-08-30,639.48,643.05,635.91,641.26,14622790
1999-08-31,634.12,639.48,576.96,576.96,29161605
1999-09-01,616.26,619.83,607.33,616.26,28047545
1999-09-02,630.55,639.48,619.83,619.83,17858610
1999-09-03,616.26,623.4,609.11,618.05,9393970
1999-09-06,626.98,637.69,626.98,634.12,9091660
1999-09-07,635.91,646.62,623.4,646.62,12629785
1999-09-08,643.05,643.05,623.4,628.76,9752260
1999-09-09,643.05,643.05,619.83,619.83,6958700
1999-09-10,610.9,614.47,596.61,607.33,33897780
1999-09-13,616.26,625.19,616.26,625.19,10754360
1999-09-14,634.12,634.12,612.69,626.98,13212020
1999-09-16,618.05,634.12,610.9,634.12,11823630
1999-09-17,634.12,643.05,621.62,643.05,14717955
1999-09-20,651.98,651.98,641.26,651.98,13228820
1999-09-21,650.19,651.98,644.84,651.98,11762055
1999-09-22,628.76,634.12,610.9,610.9,11773250
1999-09-24,601.97,605.54,576.96,587.68,15372965
1999-09-27,603.75,610.9,585.89,585.89,6320500
1999-09-28,603.75,603.75,580.53,580.53,12932100
1999-09-29,589.46,594.82,582.32,587.68,22449235
1999-09-30,589.46,630.55,589.46,605.54,29430330
1999-10-01,614.47,625.19,610.9,621.62,15266600
1999-10-04,618.05,623.4,610.9,616.26,10267300
1999-10-05,621.62,628.76,619.83,623.4,8660590
1999-10-06,626.98,643.05,618.05,632.33,11375775
1999-10-07,641.26,644.84,632.33,644.84,26530395
1999-10-08,644.84,660.91,630.55,653.77,22544400
1999-10-12,644.84,644.84,630.55,630.55,16078355
1999-10-13,621.62,625.19,609.11,609.11,15675275
1999-10-14,616.26,626.98,607.33,618.05,12053165
1999-10-15,625.19,628.76,619.83,628.76,13105645
1999-10-18,610.9,621.62,609.11,616.26,11442955
1999-10-19,614.47,619.83,609.11,616.26,15059455
1999-10-20,623.4,626.98,616.26,623.4,9858625
1999-10-21,630.55,634.12,626.98,632.33,16755745
1999-10-22,630.55,641.26,626.98,639.48,10692780
1999-10-25,643.05,650.19,639.48,644.84,13279195
1999-10-26,643.05,655.55,639.48,648.41,13682280
1999-10-27,641.26,643.05,630.55,630.55,10519220
1999-10-28,639.48,639.48,623.4,623.4,11157435
1999-10-29,634.12,644.84,632.33,644.84,17869805
1999-11-01,641.26,644.84,637.69,639.48,9757855
1999-11-02,639.48,643.05,635.91,643.05,10261705
1999-11-04,650.19,659.13,648.41,659.13,20635375
1999-11-05,659.13,659.13,650.19,653.77,11129445
1999-11-08,657.34,662.7,648.41,655.55,16050355
1999-11-09,653.77,653.77,643.05,646.62,14773945
1999-11-10,646.62,653.77,643.05,653.77,11135045
1999-11-11,659.13,659.13,630.55,637.69,18552805
1999-11-12,634.12,634.12,619.83,626.98,21217610
1999-11-15,625.19,634.12,619.83,619.83,8313500
1999-11-16,625.19,634.12,623.4,630.55,13822240
1999-11-17,630.55,637.69,626.98,637.69,13066460
1999-11-18,641.26,662.7,637.69,651.98,25869800
1999-11-19,660.91,675.2,660.91,669.84,24738940
1999-11-22,676.99,685.92,666.27,666.27,32492605
1999-11-24,666.27,666.27,653.77,660.91,17578700
1999-11-25,666.27,666.27,643.05,644.84,14074160
1999-11-26,651.98,664.48,651.98,657.34,15395360
1999-11-29,651.98,651.98,641.26,646.62,9853025
1999-11-30,637.69,639.48,612.69,618.05,14947495
1999-12-01,619.83,626.98,618.05,618.05,17528320
1999-12-02,632.33,639.48,630.55,634.12,20792130
1999-12-03,635.91,641.26,619.83,628.76,17533915
1999-12-06,632.33,643.05,626.98,626.98,19510115
1999-12-07,626.98,634.12,621.62,628.76,19890805
1999-12-08,625.19,630.55,619.83,621.62,18127335
1999-12-09,626.98,650.19,626.98,641.26,24895700
1999-12-10,643.05,673.42,641.26,660.91,68181840
1999-12-13,669.84,684.14,669.84,676.99,35459715
1999-12-14,678.78,682.35,669.84,676.99,24156715
1999-12-15,678.78,696.64,678.78,691.28,37995745
1999-12-16,703.78,766.3,703.78,753.8,62102070
1999-12-17,803.81,843.11,800.24,843.11,49640235
1999-12-20,887.77,932.43,877.05,885.98,61934125
1999-12-21,859.19,864.55,821.68,837.75,44209865
1999-12-22,843.11,850.26,828.82,837.75,31787220
1999-12-24,844.9,850.26,834.18,834.18,24218300
1999-12-27,825.25,825.25,798.46,803.81,7787255
1999-12-28,805.6,875.27,805.6,868.12,16487030
1999-12-29,884.2,887.77,857.4,866.33,12489835
1999-12-30,857.4,884.2,844.9,884.2,4926510
2000-01-04,891.34,893.13,868.12,882.41,12478630
2000-01-05,837.75,875.27,834.18,873.48,30163700
2000-01-06,859.19,866.33,784.17,784.17,31647260
2000-01-07,777.02,816.32,760.94,791.31,26972670
2000-01-11,835.97,843.11,821.68,825.25,23311370
2000-01-12,816.32,816.32,796.67,803.81,18899900
2000-01-13,821.68,821.68,802.03,812.75,16940500
2000-01-14,821.68,827.03,807.39,827.03,20316270
2000-01-17,835.97,839.54,812.75,825.25,15423350
2000-01-18,816.32,816.32,787.73,793.09,17041265
2000-01-19,784.17,785.95,744.87,744.87,31720035
2000-01-20,762.73,793.09,759.16,791.31,27207800
2000-01-21,803.81,807.39,791.31,807.39,20853710
2000-01-24,805.6,821.68,800.24,821.68,20349860
2000-01-25,803.81,807.39,785.95,785.95,13990180
2000-01-26,803.81,812.75,796.67,810.96,13301590
2000-01-27,816.32,818.1,796.67,802.03,7300200
2000-01-28,819.89,821.68,807.39,821.68,14695570
2000-01-31,830.61,852.04,821.68,837.75,27185410
2000-02-01,846.68,855.62,827.03,850.26,21676660
2000-02-02,853.83,860.97,832.39,835.97,33847390
2000-02-03,839.54,839.54,825.25,825.25,23764835
2000-02-04,843.11,871.69,835.97,857.4,48598950
2000-02-07,857.4,905.63,850.26,891.34,64139865
2000-02-08,898.48,902.06,873.48,878.84,24352660
2000-02-09,893.13,896.7,869.91,875.27,20372260
2000-02-10,866.33,873.48,850.26,855.62,17080450
2000-02-14,846.68,848.47,835.97,835.97,14572405
2000-02-15,835.97,837.75,800.24,807.39,14964285
2000-02-16,821.68,825.25,789.53,803.81,16145525
2000-02-17,830.61,850.26,818.1,846.68,24414245
2000-02-18,846.68,846.68,825.25,837.75,24257485
2000-02-21,830.61,830.61,814.53,816.32,13559110
2000-02-22,810.96,814.53,794.89,796.67,17427550
2000-02-23,803.81,823.46,796.67,800.24,19191010
2000-02-24,809.17,823.46,805.6,812.75,14466035
2000-02-25,810.96,821.68,802.03,810.96,18116135
2000-02-28,807.39,814.53,800.24,805.6,13066460
2000-02-29,805.6,809.17,777.02,784.17,19571690
2000-03-01,785.95,793.09,769.88,780.59,21519910
2000-03-02,771.66,793.09,762.73,780.59,20892900
2000-03-03,777.02,802.03,777.02,777.02,19510115
2000-03-06,785.95,794.89,771.66,775.23,22370855
2000-03-07,784.17,807.39,784.17,807.39,33225985
2000-03-08,798.46,812.75,791.31,812.75,20411435
2000-03-09,812.75,827.03,810.96,821.68,20540210
2000-03-10,830.61,860.97,830.61,860.97,77559025
2000-03-13,857.4,864.55,839.54,852.04,33533895
2000-03-14,844.9,857.4,834.18,846.68,20988070
2000-03-15,843.11,843.11,827.03,839.54,16906905
2000-03-16,848.47,882.41,834.18,875.27,24822920
2000-03-17,884.2,885.98,864.55,873.48,21491920
2000-03-21,875.27,893.13,866.33,887.77,16431045
2000-03-22,885.98,885.98,846.68,852.04,19638875
2000-03-23,859.19,885.98,855.62,882.41,19431745
2000-03-24,894.91,921.71,884.2,912.77,56951630
2000-03-27,928.85,952.07,919.92,939.57,37799805
2000-03-28,946.71,955.65,928.85,943.14,21922985
2000-03-29,939.57,973.51,934.21,959.22,23899190
2000-03-30,950.29,978.86,943.14,943.14,18821530
2000-03-31,944.93,982.44,944.93,959.22,18334475
2000-04-03,941.36,1000.3,939.57,989.58,23132225
2000-04-04,1000.3,1023.52,991.37,993.16,25819410
2000-04-05,986.01,1003.87,961,969.94,22947485
2000-04-06,934.21,943.14,889.55,912.77,25349165
2000-04-07,919.92,936,903.84,916.35,27314170
2000-04-10,934.21,969.94,930.64,969.94,19465335
2000-04-11,962.79,980.66,953.86,980.66,19504525
2000-04-12,973.51,991.37,968.15,980.66,24195910
2000-04-13,975.29,989.58,964.57,989.58,21111235
2000-04-14,977.08,1027.09,975.29,1007.45,28036350
2000-04-17,918.13,946.71,860.97,944.93,46180480
2000-04-18,962.79,991.37,937.78,991.37,24570990
2000-04-19,973.51,993.16,953.86,969.94,23272185
2000-04-20,977.08,1036.03,973.51,1009.23,24313470
2000-04-21,1027.09,1036.03,946.71,1007.45,27985960
2000-04-24,1018.16,1021.74,987.8,993.16,15316980
2000-04-25,1003.87,1023.52,998.52,1014.59,17494725
2000-04-26,1005.66,1009.23,961,971.72,22678765
2000-04-27,966.36,993.16,941.36,973.51,23636080
2000-04-28,977.08,982.44,953.86,959.22,21407945
2000-05-01,971.72,1012.8,964.57,1009.23,13312785
2000-05-02,1009.23,1009.23,989.58,993.16,12293895
2000-05-08,1012.8,1023.52,982.44,984.22,15641695
2000-05-09,980.66,994.94,977.08,982.44,12517825
2000-05-10,964.57,998.52,953.86,986.01,18905500
2000-05-11,977.08,984.22,946.71,948.5,16923700
2000-05-12,966.36,969.94,921.71,955.65,25058045
2000-05-15,937.78,939.57,916.35,927.07,18480025
2000-05-16,894.91,914.56,887.77,903.84,25058045
2000-05-17,914.56,919.92,871.69,880.62,24890095
2000-05-18,916.35,969.94,910.99,953.86,41774605
2000-05-19,900.27,937.78,900.27,936,30057340
2000-05-22,918.13,918.13,893.13,893.13,10547220
2000-05-23,902.06,914.56,896.7,903.84,15132240
2000-05-24,896.7,919.92,889.55,905.63,25371550
2000-05-25,941.36,941.36,909.2,909.2,11095860
2000-05-26,894.91,907.42,891.34,894.91,11952400
2000-05-29,884.2,891.34,873.48,877.05,10452050
2000-05-30,884.2,909.2,884.2,889.55,11560515
2000-05-31,893.13,902.06,862.76,873.48,17231605
2000-06-01,871.69,891.34,864.55,891.34,11168625
2000-06-02,894.91,905.63,887.77,887.77,13021680
2000-06-05,914.56,927.07,902.06,927.07,12165135
2000-06-06,925.28,925.28,903.84,907.42,8738970
2000-06-07,894.91,909.2,894.91,909.2,13312785
2000-06-08,900.27,902.06,880.62,898.48,14191720
2000-06-09,880.62,894.91,880.62,894.91,23568895
2000-06-12,894.91,910.99,887.77,896.7,8750155
2000-06-13,878.84,882.41,860.97,866.33,20125935
2000-06-14,857.4,862.76,812.75,816.32,27683650
2000-06-15,810.96,825.25,789.53,791.31,25830610
2000-06-16,803.81,814.53,782.38,794.89,16106340
2000-06-19,794.89,819.89,787.73,812.75,7966400
2000-06-20,825.25,841.32,823.46,841.32,10860725
2000-06-21,846.68,862.76,841.32,853.83,16755745
2000-06-22,862.76,871.69,852.04,853.83,13855825
2000-06-23,827.03,848.47,821.68,832.39,19079045
2000-06-26,825.25,839.54,816.32,827.03,9254010
2000-06-27,827.03,853.83,819.89,848.47,11750860
2000-06-28,852.04,869.91,850.26,869.91,13368775
2000-06-29,875.27,885.98,869.91,882.41,14555620
2000-06-30,882.41,887.77,862.76,862.76,11235810
2000-07-03,869.91,871.69,835.97,841.32,16201525
2000-07-04,850.26,860.97,841.32,855.62,12411455
2000-07-05,855.62,862.76,837.75,844.9,12349875
2000-07-06,841.32,848.47,827.03,848.47,17455540
2000-07-07,841.32,853.83,830.61,853.83,15406555
2000-07-10,859.19,889.55,859.19,889.55,17360365
2000-07-11,885.98,898.48,877.05,894.91,19644480
2000-07-12,898.48,898.48,882.41,894.91,9617895
2000-07-13,894.91,894.91,873.48,880.62,11375775
2000-07-14,871.69,880.62,855.62,864.55,13206420
2000-07-17,859.19,871.69,852.04,852.04,8246315
2000-07-18,848.47,848.47,818.1,819.89,18099345
2000-07-19,805.6,810.96,800.24,805.6,18429645
2000-07-21,818.1,819.89,805.6,805.6,13435950
2000-07-24,803.81,805.6,780.59,803.81,22113330
2000-07-25,800.24,828.82,798.46,828.82,24738940
2000-07-26,828.82,837.75,827.03,828.82,18692765
2000-07-27,821.68,825.25,810.96,816.32,10228115
2000-07-28,816.32,832.39,812.75,819.89,19823615
2000-07-31,807.39,828.82,807.39,828.82,22975475
2000-08-01,828.82,843.11,823.46,843.11,24647690
2000-08-02,846.68,862.76,844.9,855.62,15412715
2000-08-03,857.4,859.19,843.11,850.26,9710275
2000-08-04,841.32,857.4,830.61,834.18,22941325
2000-08-07,853.83,862.76,850.26,852.04,19371840
2000-08-08,857.4,857.4,823.46,832.39,23338800
2000-08-09,830.61,832.39,821.68,827.03,11446315
2000-08-10,835.97,839.54,827.03,827.03,9615105
2000-08-11,827.03,841.32,827.03,841.32,11252045
2000-08-14,823.46,841.32,821.68,841.32,9198025
2000-08-15,841.32,841.32,832.39,839.54,8737290
2000-08-16,834.18,834.18,819.89,819.89,10129025
2000-08-17,812.75,821.68,809.17,810.96,10193970
2000-08-18,819.89,825.25,810.96,816.32,14766115
2000-08-21,809.17,810.96,791.31,794.89,15629925
2000-08-22,793.09,796.67,778.81,794.89,19145110
2000-08-23,803.81,807.39,793.09,798.46,14883105
2000-08-24,805.6,821.68,803.81,810.96,18404450
2000-08-25,819.89,825.25,812.75,825.25,13975625
2000-08-28,830.61,835.97,819.89,834.18,18075830
2000-08-29,825.25,828.82,818.1,827.03,12298925
2000-08-30,827.03,827.03,816.32,821.68,8375080
2000-08-31,823.46,839.54,823.46,828.82,14375910
2000-09-01,830.61,837.75,823.46,832.39,16299485
2000-09-04,828.82,830.61,810.96,814.53,16940500
2000-09-05,805.6,809.17,798.46,802.03,21033415
2000-09-06,798.46,807.39,794.89,794.89,19382475
2000-09-07,802.03,802.03,791.31,794.89,13732100
2000-09-08,785.95,793.09,778.81,787.73,40748985
2000-09-11,785.95,791.31,769.88,771.66,21146505
2000-09-12,769.88,769.88,762.73,762.73,17566940
2000-09-13,771.66,775.23,762.73,766.3,25127465
2000-09-14,771.66,773.45,755.58,757.37,24010045
2000-09-18,757.37,757.37,748.44,750.23,21027815
2000-09-19,741.29,750.23,739.51,750.23,31211150
2000-09-20,748.44,750.23,737.72,750.23,33869235
2000-09-21,753.8,760.94,741.29,741.29,33081545
2000-09-22,732.36,735.93,723.43,723.43,29676660
2000-09-25,732.36,737.72,728.79,734.15,24535160
2000-09-26,741.29,748.44,739.51,739.51,15926075
2000-09-27,739.51,744.87,732.36,735.93,22193395
2000-09-28,739.51,750.23,739.51,743.08,15511240
2000-09-29,753.8,764.52,748.44,762.73,28252445
2000-10-02,768.09,782.38,760.94,782.38,28665040
2000-10-03,778.81,780.59,769.88,780.59,13224325
2000-10-04,771.66,787.73,769.88,787.73,13815515
2000-10-05,787.73,793.09,782.38,785.95,14513065
2000-10-06,794.89,803.81,789.53,796.67,15977580
2000-10-10,785.95,789.53,777.02,780.59,13247285
2000-10-11,780.59,785.95,777.02,782.38,14380385
2000-10-12,777.02,784.17,775.23,782.38,9274730
2000-10-13,773.45,773.45,760.94,768.09,16457915
2000-10-16,771.66,775.23,762.73,766.3,10520345
2000-10-17,757.37,773.45,757.37,759.16,14414535
2000-10-18,752.01,762.73,752.01,762.73,12219435
2000-10-19,768.09,773.45,762.73,768.09,14356865
2000-10-20,777.02,782.38,773.45,778.81,14116705
2000-10-23,773.45,782.38,771.66,775.23,11482700
2000-10-24,778.81,789.53,778.81,778.81,9816085
2000-10-25,778.81,784.17,773.45,773.45,12976885
2000-10-26,773.45,782.38,766.3,769.88,15357845
2000-10-27,769.88,782.38,768.09,778.81,14908305
2000-10-30,780.59,785.95,775.23,782.38,13948750
2000-10-31,778.81,782.38,769.88,778.81,14022650
2000-11-01,773.45,778.81,764.52,775.23,15802355
2000-11-02,766.3,778.81,764.52,771.66,12133780
2000-11-06,762.73,782.38,762.73,780.59,20362740
2000-11-07,780.59,789.53,775.23,787.73,18120620
2000-11-08,793.09,810.96,791.31,802.03,28569865
2000-11-09,807.39,818.1,800.24,803.81,35812960
2000-11-10,800.24,805.6,793.09,798.46,17891090
2000-11-13,780.59,785.95,778.81,780.59,18974920
2000-11-14,778.81,784.17,768.09,775.23,13327340
2000-11-15,778.81,778.81,762.73,766.3,15001240
2000-11-16,752.01,755.58,734.15,734.15,37855790
2000-11-17,725.22,735.93,721.65,727,22980510
2000-11-20,727,728.79,718.07,721.65,11695430
2000-11-21,714.5,718.07,710.93,718.07,16686890
2000-11-22,723.43,730.58,716.29,719.86,14813690
2000-11-24,710.93,710.93,700.21,707.35,16462400
2000-11-27,710.93,716.29,698.43,703.78,17337970
2000-11-28,698.43,703.78,691.28,698.43,14981640
2000-11-29,700.21,700.21,689.49,693.07,13976750
2000-11-30,689.49,710.93,685.92,705.57,19650640
2000-12-01,705.57,719.86,703.78,714.5,14661420
2000-12-04,705.57,718.07,703.78,705.57,12824060
2000-12-05,709.15,709.15,687.71,687.71,19867850
2000-12-06,700.21,702,689.49,689.49,14669820
2000-12-07,691.28,694.85,682.35,682.35,15351125
2000-12-08,682.35,689.49,673.42,673.42,38754315
2000-12-11,685.92,700.21,685.92,693.07,19770435
2000-12-12,702,705.57,696.64,700.21,15396485
2000-12-13,700.21,703.78,691.28,703.78,14346795
2000-12-14,700.21,714.5,700.21,707.35,21128030
2000-12-15,709.15,710.93,698.43,700.21,14294730
2000-12-18,691.28,702,689.49,694.85,12312930
2000-12-19,693.07,694.85,687.71,693.07,11171435
2000-12-20,693.07,693.07,676.99,678.78,16567085
2000-12-21,669.84,669.84,662.7,669.84,19516840
2000-12-22,669.84,671.63,650.19,651.98,18750425
2000-12-25,660.91,662.7,650.19,660.91,12756870
2000-12-26,653.77,662.7,653.77,657.34,10563455
2000-12-27,651.98,659.13,650.19,659.13,7454150
2000-12-28,659.13,660.91,646.62,657.34,9864790
2000-12-29,659.13,659.13,651.98,651.98,8094595
2001-01-04,660.91,668.06,659.13,664.48,14918385
2001-01-05,669.84,680.56,668.06,680.56,19755885
2001-01-09,685.92,687.71,676.99,685.92,28872180
2001-01-10,678.78,680.56,655.55,655.55,33316110
2001-01-11,628.76,634.12,601.97,607.33,51243590
2001-01-12,614.47,621.62,610.9,614.47,22244895
2001-01-15,626.98,635.91,621.62,628.76,21463370
2001-01-16,682.35,718.07,675.2,709.15,86082445
2001-01-17,721.65,727,705.57,718.07,45156545
2001-01-18,714.5,716.29,700.21,705.57,19742445
2001-01-19,712.72,712.72,702,705.57,21967215
2001-01-22,696.64,696.64,684.14,694.85,23194930
2001-01-23,693.07,693.07,678.78,684.14,21161625
2001-01-24,691.28,691.28,680.56,687.71,9076540
2001-01-25,687.71,696.64,684.14,694.85,17369320
2001-01-26,685.92,687.71,678.78,687.71,14977160
2001-01-29,693.07,696.64,687.71,696.64,16190320
2001-01-30,698.43,707.35,696.64,707.35,25752235
2001-01-31,709.15,710.93,702,709.15,12569330
2001-02-01,702,719.86,702,719.86,22182190
2001-02-02,714.5,716.29,700.21,703.78,16885065
2001-02-05,694.85,696.64,680.56,684.14,13100605
2001-02-06,684.14,693.07,682.35,687.71,11811885
2001-02-07,694.85,702,689.49,694.85,11128330
2001-02-08,700.21,700.21,691.28,694.85,17978975
2001-02-09,700.21,709.15,694.85,705.57,20638735
2001-02-13,712.72,718.07,710.93,714.5,27085755
2001-02-14,712.72,719.86,707.35,719.86,25427530
2001-02-15,710.93,723.43,710.93,718.07,19909280
2001-02-16,714.5,721.65,712.72,718.07,18500740
2001-02-19,714.5,714.5,702,709.15,14280735
2001-02-20,707.35,710.93,703.78,707.35,8699780
2001-02-21,705.57,710.93,693.07,705.57,11802920
2001-02-22,707.35,718.07,702,718.07,21925790
2001-02-23,718.07,723.43,714.5,721.65,19890245
2001-02-26,725.22,735.93,723.43,730.58,36987495
2001-02-27,734.15,735.93,721.65,730.58,20623625
2001-02-28,730.58,730.58,721.65,728.79,18701165
2001-03-01,714.5,718.07,696.64,705.57,24437195
2001-03-02,702,709.15,694.85,702,13814960
2001-03-05,707.35,712.72,703.78,710.93,12679615
2001-03-06,714.5,716.29,709.15,716.29,16224465
2001-03-07,728.79,730.58,721.65,723.43,30738650
2001-03-08,727,737.72,725.22,727,33897230
2001-03-09,719.86,737.72,719.86,737.72,47969695
2001-03-12,741.29,750.23,735.93,739.51,31226825
2001-03-13,734.15,734.15,725.22,725.22,23576735
2001-03-14,725.22,725.22,714.5,714.5,19404315
2001-03-15,709.15,741.29,705.57,741.29,30116680
2001-03-16,755.58,760.94,743.08,746.65,39385805
2001-03-19,755.58,782.38,755.58,778.81,43864455
2001-03-21,796.67,830.61,793.09,830.61,61022725
2001-03-22,821.68,841.32,803.81,807.39,42226390
2001-03-23,807.39,821.68,796.67,807.39,27439000
2001-03-26,805.6,830.61,791.31,830.61,42941860
2001-03-27,825.25,834.18,818.1,832.39,32518360
2001-03-28,834.18,834.18,798.46,819.89,29043490
2001-03-29,802.03,803.81,777.02,789.53,28956715
2001-03-30,796.67,800.24,768.09,777.02,22167070
2001-04-02,780.59,782.38,757.37,773.45,35310230
2001-04-03,777.02,794.89,773.45,775.23,37167195
2001-04-04,775.23,775.23,755.58,773.45,31605840
2001-04-05,782.38,787.73,771.66,771.66,30658590
2001-04-06,785.95,785.95,764.52,768.09,23425580
2001-04-09,771.66,771.66,746.65,753.8,27862240
2001-04-10,748.44,750.23,730.58,734.15,18654695
2001-04-11,735.93,743.08,719.86,743.08,29939210
2001-04-12,737.72,746.65,730.58,737.72,20625300
2001-04-13,741.29,741.29,723.43,730.58,17064210
2001-04-16,732.36,741.29,727,727,7560520
2001-04-17,730.58,734.15,718.07,725.22,15891930
2001-04-18,732.36,735.93,725.22,734.15,22965395
2001-04-19,750.23,750.23,728.79,730.58,31282245
2001-04-20,728.79,732.36,721.65,727,14988930
2001-04-23,728.79,739.51,716.29,719.86,20308440
2001-04-24,714.5,727,712.72,714.5,21542310
2001-04-25,721.65,723.43,703.78,707.35,23568895
2001-04-26,732.36,732.36,721.65,732.36,31179795
2001-04-27,734.15,735.93,727,734.15,21358680
2001-05-01,743.08,744.87,735.93,744.87,24405850
2001-05-02,752.01,762.73,744.87,760.94,36878325
2001-05-07,764.52,764.52,746.65,759.16,29003175
2001-05-08,750.23,753.8,734.15,737.72,18359665
2001-05-09,750.23,755.58,741.29,748.44,45524910
2001-05-10,748.44,748.44,739.51,744.87,22136290
2001-05-11,744.87,746.65,734.15,734.15,19687585
2001-05-14,725.22,730.58,718.07,723.43,26617175
2001-05-15,719.86,727,710.93,727,25237190
2001-05-16,723.43,730.58,719.86,719.86,23480440
2001-05-17,741.29,760.94,735.93,757.37,71924310
2001-05-18,762.73,762.73,748.44,748.44,46372495
2001-05-21,750.23,755.58,748.44,753.8,22597590
2001-05-22,759.16,760.94,743.08,743.08,22706190
2001-05-23,744.87,762.73,741.29,759.16,33587630
2001-05-24,755.58,762.73,750.23,750.23,27248110
2001-05-25,759.16,762.73,752.01,762.73,16569330
2001-05-28,757.37,769.88,755.58,768.09,14692770
2001-05-29,775.23,777.02,759.16,760.94,23411590
2001-05-30,753.8,759.16,750.23,753.8,13986260
2001-05-31,752.01,762.73,750.23,750.23,22084225
2001-06-01,752.01,755.58,734.15,739.51,16074435
2001-06-04,734.15,741.29,730.58,737.72,12487035
2001-06-05,730.58,737.72,727,737.72,15524685
2001-06-06,741.29,743.08,728.79,734.15,13985700
2001-06-07,734.15,734.15,723.43,728.79,16227265
2001-06-08,728.79,741.29,728.79,734.15,47611410
2001-06-11,737.72,744.87,735.93,737.72,9937560
2001-06-12,741.29,743.08,727,730.58,15615930
2001-06-13,728.79,732.36,723.43,727,12498230
2001-06-14,730.58,739.51,727,739.51,14261700
2001-06-15,735.93,744.87,730.58,744.87,19391435
2001-06-18,746.65,746.65,737.72,741.29,12614120
2001-06-19,746.65,753.8,744.87,748.44,26450350
2001-06-20,753.8,757.37,746.65,757.37,18534335
2001-06-21,757.37,768.09,755.58,768.09,21691220
2001-06-22,773.45,775.23,766.3,768.09,23390305
2001-06-25,769.88,782.38,768.09,773.45,26553350
2001-06-26,769.88,777.02,764.52,773.45,20939925
2001-06-27,773.45,782.38,773.45,777.02,22354620
2001-06-28,777.02,778.81,766.3,773.45,26920035
2001-06-29,782.38,787.73,780.59,784.17,44222745
2001-07-02,787.73,789.53,780.59,789.53,29386105
2001-07-03,791.31,793.09,784.17,787.73,27274410
2001-07-04,785.95,785.95,778.81,785.95,11701030
2001-07-05,787.73,791.31,784.17,784.17,26146920
2001-07-06,782.38,784.17,773.45,773.45,22070785
2001-07-09,773.45,780.59,773.45,778.81,15188780
2001-07-10,780.59,782.38,769.88,778.81,13822240
2001-07-11,777.02,778.81,769.88,771.66,14522025
2001-07-12,768.09,771.66,757.37,760.94,19432305
2001-07-13,760.94,764.52,757.37,764.52,14226430
2001-07-16,771.66,771.66,762.73,766.3,9735465
2001-07-17,764.52,764.52,759.16,760.94,10365275
2001-07-18,759.16,759.16,746.65,748.44,16362740
2001-07-19,755.58,755.58,744.87,748.44,21358125
2001-07-23,737.72,739.51,727,732.36,29293170
2001-07-24,737.72,741.29,728.79,735.93,20547490
2001-07-25,735.93,743.08,732.36,737.72,23822495
2001-07-26,735.93,735.93,730.58,734.15,18462665
2001-07-27,743.08,752.01,734.15,735.93,22820960
2001-07-30,743.08,746.65,727,728.79,14099915
2001-07-31,737.72,739.51,725.22,735.93,18004175
2001-08-01,741.29,741.29,728.79,732.36,17018870
2001-08-02,739.51,743.08,734.15,734.15,22794085
2001-08-03,728.79,734.15,723.43,727,33462225
2001-08-06,727,728.79,721.65,725.22,20911930
2001-08-07,725.22,727,721.65,727,19833140
2001-08-08,728.79,728.79,721.65,727,16671780
2001-08-09,719.86,723.43,716.29,716.29,21615640
2001-08-10,714.5,719.86,712.72,716.29,16298365
2001-08-13,714.5,719.86,710.93,714.5,16562615
2001-08-14,716.29,719.86,712.72,716.29,18038875
2001-08-15,716.29,719.86,710.93,714.5,18183320
2001-08-16,705.57,705.57,694.85,696.64,33257895
2001-08-17,687.71,689.49,682.35,684.14,27656785
2001-08-20,678.78,685.92,671.63,678.78,21907875
2001-08-21,680.56,687.71,676.99,678.78,20442790
2001-08-22,676.99,685.92,675.2,678.78,18482825
2001-08-23,680.56,685.92,671.63,682.35,28752935
2001-08-24,687.71,696.64,685.92,685.92,27651185
2001-08-27,689.49,691.28,676.99,676.99,17015505
2001-08-28,676.99,680.56,664.48,669.84,23684215
2001-08-29,660.91,664.48,648.41,651.98,25922425
2001-08-30,650.19,659.13,644.84,651.98,29783020
2001-08-31,644.84,650.19,639.48,644.84,28108000
2001-09-03,644.84,657.34,635.91,637.69,19146785
2001-09-04,628.76,664.48,626.98,662.7,28675120
2001-09-05,660.91,666.27,648.41,666.27,23964135
2001-09-06,662.7,676.99,660.91,669.84,23975890
2001-09-07,666.27,669.84,651.98,660.91,22701155
2001-09-10,653.77,669.84,650.19,650.19,25764550
2001-09-11,653.77,657.34,646.62,651.98,24296680
2001-09-12,610.9,628.76,607.33,607.33,26135730
2001-09-13,598.4,609.11,564.46,573.39,48871585
2001-09-14,553.74,576.96,551.95,571.6,58459260
2001-09-17,553.74,569.81,541.24,569.81,55243590
2001-09-18,571.6,589.46,560.88,568.03,51234630
2001-09-19,564.46,576.96,553.74,560.88,33360895
2001-09-20,543.02,544.81,520.69,525.16,53503070
2001-09-21,496.58,503.72,476.04,493.01,57566325
2001-09-25,526.95,537.66,514.44,530.52,35466435
2001-09-26,523.37,526.05,502.83,509.08,31931095
2001-09-27,521.58,531.41,515.34,526.05,21915715
2001-09-28,548.38,559.1,543.02,546.59,32027940
2001-10-01,569.81,585.89,555.52,582.32,32366075
2001-10-02,580.53,603.75,564.46,603.75,23717250
2001-10-03,598.4,610.9,575.17,575.17,34766640
2001-10-04,603.75,605.54,594.82,601.97,36721570
2001-10-05,605.54,607.33,594.82,607.33,21967215
2001-10-09,603.75,603.75,566.24,569.81,30574065
2001-10-10,573.39,578.74,564.46,564.46,20673445
2001-10-11,573.39,580.53,568.03,580.53,30946355
2001-10-12,589.46,589.46,573.39,580.53,37747180
2001-10-15,571.6,573.39,560.88,566.24,19411590
2001-10-16,560.88,560.88,546.59,553.74,27721160
2001-10-17,553.74,553.74,544.81,548.38,21135310
2001-10-18,546.59,548.38,541.24,546.59,30471050
2001-10-19,544.81,546.59,539.45,539.45,17281430
2001-10-22,541.24,544.81,535.88,541.24,16957280
2001-10-23,553.74,555.52,543.02,551.95,45945910
2001-10-24,551.95,560.88,544.81,560.88,54182140
2001-10-25,555.52,566.24,548.38,550.17,47437300
2001-10-26,548.38,551.95,537.66,543.02,29956010
2001-10-29,543.02,543.02,537.66,537.66,20893460
2001-10-30,537.66,543.02,530.52,537.66,40730520
2001-10-31,535.88,543.02,530.52,530.52,24466860
2001-11-01,543.02,544.81,534.09,537.66,37328990
2001-11-02,551.95,557.31,543.02,543.02,52995305
2001-11-05,555.52,559.1,550.17,553.74,38199520
2001-11-06,553.74,553.74,544.81,546.59,36035215
2001-11-07,544.81,544.81,533.2,533.2,40058730
2001-11-08,541.24,560.88,539.45,551.95,34967055
2001-11-09,569.81,575.17,550.17,557.31,63508935
2001-11-12,555.52,557.31,541.24,543.02,28676230
2001-11-13,537.66,541.24,534.09,537.66,20441120
2001-11-14,537.66,541.24,533.2,534.98,33236065
2001-11-15,541.24,543.02,535.88,535.88,43939475
2001-11-16,535.88,555.52,534.98,539.45,66665260
2001-11-19,555.52,580.53,551.95,576.96,64004940
2001-11-20,594.82,609.11,580.53,580.53,99211610
2001-11-21,580.53,601.97,578.74,593.04,54747020
2001-11-22,580.53,584.1,568.03,582.32,30775600
2001-11-26,594.82,596.61,580.53,582.32,44768580
2001-11-27,580.53,585.89,575.17,580.53,47451860
2001-11-28,575.17,578.74,564.46,566.24,28531245
2001-11-29,568.03,576.96,557.31,576.96,24668405
2001-11-30,576.96,580.53,562.67,562.67,44816165
2001-12-03,571.6,573.39,553.74,559.1,35676365
2001-12-04,557.31,560.88,539.45,543.02,40493710
2001-12-05,548.38,564.46,543.02,557.31,32586100
2001-12-06,575.17,576.96,562.67,569.81,38114430
2001-12-07,571.6,576.96,562.67,562.67,20315160
2001-12-10,562.67,564.46,548.38,550.17,24296115
2001-12-11,551.95,557.31,544.81,546.59,36653830
2001-12-12,548.38,555.52,546.59,550.17,33391690
2001-12-13,544.81,546.59,533.2,535.88,39997140
2001-12-14,530.52,543.02,530.52,539.45,68879950
2001-12-17,539.45,541.24,530.52,533.2,24773650
2001-12-18,541.24,544.81,535.88,539.45,37274120
2001-12-19,539.45,541.24,534.09,539.45,23828660
2001-12-20,541.24,548.38,535.88,544.81,35263770
2001-12-21,543.02,557.31,541.24,557.31,28782050
2001-12-25,559.1,571.6,548.38,566.24,29163850
2001-12-26,562.67,568.03,560.88,566.24,17214810
2001-12-27,568.03,580.53,562.67,580.53,17669950
2001-12-28,580.53,593.04,576.96,593.04,22188915
2002-01-04,616.26,625.19,607.33,623.4,36452295
2002-01-07,621.62,623.4,607.33,612.69,35002895
2002-01-08,609.11,616.26,605.54,612.69,29695690
2002-01-09,612.69,623.4,603.75,623.4,33184550
2002-01-10,619.83,625.19,614.47,623.4,33473990
2002-01-11,625.19,637.69,625.19,634.12,49715805
2002-01-15,612.69,619.83,605.54,610.9,24363295
2002-01-16,601.97,621.62,594.82,621.62,23642800
2002-01-17,618.05,623.4,610.9,610.9,24463500
2002-01-18,616.26,628.76,610.9,628.76,27280585
2002-01-21,623.4,635.91,618.05,628.76,27829770
2002-01-22,619.83,630.55,610.9,616.26,21069800
2002-01-23,616.26,621.62,610.9,610.9,27058885
2002-01-24,618.05,637.69,616.26,634.12,43629890
2002-01-25,637.69,644.84,634.12,643.05,43441790
2002-01-28,659.13,660.91,646.62,655.55,34617725
2002-01-29,643.05,644.84,621.62,623.4,31306880
2002-01-30,607.33,610.9,600.18,603.75,41280270
2002-01-31,616.26,623.4,610.9,616.26,26725225
2002-02-01,619.83,630.55,612.69,623.4,25534460
2002-02-04,623.4,625.19,607.33,609.11,18595350
2002-02-05,593.04,600.18,575.17,584.1,34047255
2002-02-06,587.68,596.61,573.39,582.32,23779950
2002-02-07,582.32,598.4,582.32,596.61,25368195
2002-02-08,605.54,618.05,600.18,607.33,42837725
2002-02-12,619.83,634.12,618.05,628.76,35181480
2002-02-13,628.76,648.41,628.76,646.62,45692305
2002-02-14,646.62,653.77,621.62,623.4,37080975
2002-02-15,623.4,632.33,618.05,630.55,29589870
2002-02-18,630.55,637.69,625.19,630.55,17334060
2002-02-19,630.55,634.12,600.18,601.97,24329710
2002-02-20,598.4,612.69,594.82,601.97,19388635
2002-02-21,610.9,630.55,607.33,628.76,21669390
2002-02-22,623.4,632.33,619.83,623.4,25400660
2002-02-25,621.62,634.12,618.05,623.4,14024890
2002-02-26,626.98,628.76,600.18,607.33,23353915
2002-02-27,607.33,616.26,601.97,605.54,48032960
2002-02-28,610.9,616.26,605.54,610.9,37644165
2002-03-01,616.26,619.83,609.11,616.26,25067000
2002-03-04,625.19,655.55,625.19,655.55,59660090
2002-03-05,669.84,673.42,650.19,655.55,60901245
2002-03-06,660.91,680.56,659.13,671.63,49818260
2002-03-07,678.78,687.71,675.2,682.35,37521010
2002-03-08,664.48,669.84,651.98,655.55,84216530
2002-03-11,673.42,676.99,666.27,675.2,30683235
2002-03-12,671.63,685.92,666.27,666.27,31428925
2002-03-13,668.06,684.14,668.06,675.2,33576440
2002-03-14,669.84,684.14,660.91,682.35,34658035
2002-03-15,684.14,689.49,671.63,682.35,32464055
2002-03-18,689.49,700.21,680.56,680.56,38339480
2002-03-19,685.92,700.21,685.92,700.21,40707575
2002-03-20,696.64,698.43,680.56,682.35,32222205
2002-03-22,684.14,698.43,671.63,671.63,32554180
2002-03-25,669.84,676.99,659.13,673.42,21840695
2002-03-26,662.7,671.63,653.77,660.91,19108160
2002-03-27,666.27,680.56,660.91,669.84,24874980
2002-03-28,676.99,685.92,671.63,682.35,25795900
2002-03-29,687.71,687.71,651.98,651.98,17695145
2002-04-01,659.13,666.27,657.34,657.34,18715165
2002-04-02,664.48,666.27,653.77,662.7,17851340
2002-04-03,653.77,676.99,651.98,662.7,21774640
2002-04-04,669.84,675.2,657.34,660.91,25999685
2002-04-05,655.55,664.48,653.77,660.91,17943150
2002-04-08,655.55,657.34,648.41,651.98,21565265
2002-04-09,650.19,655.55,643.05,643.05,19716140
2002-04-10,643.05,657.34,641.26,650.19,19639445
2002-04-11,653.77,655.55,643.05,644.84,16954490
2002-04-12,643.05,646.62,632.33,639.48,30258320
2002-04-15,635.91,644.84,634.12,644.84,14541615
2002-04-16,644.84,657.34,643.05,644.84,30707870
2002-04-17,653.77,655.55,643.05,646.62,29781895
2002-04-18,655.55,660.91,646.62,651.98,30449220
2002-04-19,643.05,653.77,639.48,653.77,20721035
2002-04-22,653.77,659.13,648.41,653.77,21064770
2002-04-23,651.98,662.7,646.62,659.13,22833275
2002-04-24,657.34,659.13,648.41,648.41,14514190
2002-04-25,648.41,651.98,635.91,641.26,20155600
2002-04-26,637.69,639.48,625.19,632.33,24513900
2002-04-30,641.26,641.26,625.19,625.19,31504505
2002-05-01,630.55,632.33,626.98,628.76,19430065
2002-05-02,625.19,632.33,616.26,619.83,32529550
2002-05-07,609.11,610.9,600.18,607.33,30860140
2002-05-08,607.33,619.83,607.33,618.05,27147335
2002-05-09,626.98,632.33,621.62,621.62,29259585
2002-05-10,621.62,632.33,610.9,626.98,34714580
2002-05-13,632.33,637.69,626.98,632.33,34340050
2002-05-14,641.26,650.19,634.12,639.48,48556400
2002-05-15,648.41,650.19,635.91,635.91,35198275
2002-05-16,639.48,643.05,635.91,643.05,22953630
2002-05-17,644.84,648.41,634.12,639.48,27316410
2002-05-20,639.48,643.05,632.33,634.12,23107035
2002-05-21,634.12,637.69,621.62,625.19,19737970
2002-05-22,618.05,621.62,607.33,618.05,36563695
2002-05-23,614.47,614.47,603.75,607.33,39826395
2002-05-24,628.76,630.55,614.47,630.55,39524650
2002-05-27,632.33,634.12,623.4,623.4,13148755
2002-05-28,623.4,626.98,616.26,623.4,19047695
2002-05-29,619.83,623.4,618.05,623.4,16999280
2002-05-30,623.4,625.19,618.05,623.4,19095845
2002-05-31,614.47,621.62,601.97,605.54,25606115
2002-06-03,609.11,610.9,600.18,601.97,27521860
2002-06-04,601.97,607.33,593.04,596.61,27557135
2002-06-05,589.46,596.61,589.46,596.61,19870085
2002-06-06,601.97,601.97,589.46,589.46,31872875
2002-06-07,587.68,589.46,580.53,587.68,31740195
2002-06-10,589.46,593.04,578.74,578.74,18282965
2002-06-11,580.53,584.1,578.74,580.53,19943985
2002-06-12,584.1,596.61,573.39,596.61,29318355
2002-06-13,591.25,593.04,578.74,578.74,24598980
2002-06-14,580.53,582.32,566.24,566.24,69351895
2002-06-17,562.67,564.46,546.59,550.17,34704505
2002-06-18,560.88,575.17,559.1,568.03,39128280
2002-06-19,568.03,568.03,548.38,562.67,33721430
2002-06-20,555.52,560.88,546.59,555.52,32667825
2002-06-21,548.38,550.17,544.81,544.81,25325650
2002-06-24,537.66,553.74,535.88,550.17,27610320
2002-06-25,548.38,564.46,543.02,555.52,28570430
2002-06-26,546.59,548.38,534.98,534.98,40058165
2002-06-27,541.24,546.59,535.88,535.88,30934025
2002-06-28,546.59,568.03,546.59,568.03,34897075
2002-07-01,566.24,568.03,553.74,560.88,19252040
2002-07-02,555.52,566.24,551.95,566.24,21804870
2002-07-03,557.31,576.96,555.52,566.24,25094435
2002-07-04,557.31,560.88,548.38,548.38,29321720
2002-07-05,551.95,557.31,548.38,550.17,19068980
2002-07-08,559.1,560.88,537.66,539.45,39177550
2002-07-09,548.38,550.17,543.02,546.59,23653980
2002-07-10,543.02,546.59,537.66,537.66,18103265
2002-07-11,535.88,539.45,535.88,535.88,27557690
2002-07-12,534.98,539.45,532.3,534.98,40032970
2002-07-15,534.09,539.45,533.2,534.09,31076230
2002-07-16,533.2,537.66,530.52,530.52,46354590
2002-07-17,530.52,531.41,518.91,522.48,28711505
2002-07-18,529.63,539.45,527.84,532.3,25571405
2002-07-19,530.52,533.2,524.27,527.84,22235380
2002-07-22,518.01,534.09,518.01,534.09,22469385
2002-07-23,521.58,535.88,518.91,530.52,33621785
2002-07-24,525.16,525.16,514.44,514.44,32635920
2002-07-25,516.23,518.01,493.01,493.9,81203520
2002-07-26,501.04,501.04,480.5,493.01,66795710
2002-07-29,500.15,502.83,491.22,496.58,40660545
2002-07-30,518.01,526.05,511.76,523.37,41370975
2002-07-31,524.27,526.05,511.76,511.76,29766230
2002-08-01,523.37,524.27,510.87,515.34,23494990
2002-08-02,515.34,526.05,509.98,519.8,21058615
2002-08-05,509.98,520.69,509.98,512.66,18459320
2002-08-06,507.3,507.3,500.15,502.83,22346780
2002-08-07,518.01,528.73,514.44,525.16,20279320
2002-08-08,530.52,537.66,527.84,534.98,27885750
2002-08-09,548.38,560.88,544.81,560.88,46998395
2002-08-12,550.17,551.95,539.45,546.59,19521875
2002-08-13,537.66,543.02,532.3,533.2,17931950
2002-08-14,529.63,530.52,524.27,526.95,15399280
2002-08-15,529.63,535.88,524.27,526.95,21304935
2002-08-16,526.95,531.41,518.91,518.91,21009350
2002-08-19,518.01,518.91,501.94,504.62,32865460
2002-08-20,511.76,521.58,505.51,512.66,32610170
2002-08-21,512.66,527.84,509.98,521.58,24840825
2002-08-22,523.37,532.3,518.01,527.84,25942575
2002-08-23,534.98,546.59,534.09,539.45,40358230
2002-08-26,537.66,555.52,535.88,551.95,33471190
2002-08-27,543.02,550.17,541.24,541.24,28661110
2002-08-28,544.81,548.38,534.98,534.98,19446855
2002-08-29,528.73,531.41,518.91,519.8,23720050
2002-08-30,521.58,526.05,513.55,524.27,23445185
2002-09-02,514.44,517.12,511.76,512.66,26483375
2002-09-03,510.87,514.44,501.94,501.94,25596605
2002-09-04,496.58,499.26,491.22,494.79,34059575
2002-09-05,501.94,509.98,500.15,505.51,25547335
2002-09-06,501.94,515.34,500.15,513.55,28469660
2002-09-09,520.69,528.73,519.8,522.48,25954330
2002-09-10,529.63,532.3,519.8,524.27,31376865
2002-09-11,531.41,535.88,529.63,535.88,25382190
2002-09-12,535.88,541.24,532.3,539.45,27912070
2002-09-13,537.66,537.66,528.73,529.63,58579060
2002-09-17,541.24,560.88,539.45,555.52,48106855
2002-09-18,546.59,564.46,541.24,559.1,43020225
2002-09-19,612.69,616.26,589.46,589.46,113370305
2002-09-20,571.6,584.1,564.46,566.24,62785070
2002-09-24,568.03,571.6,557.31,568.03,30750975
2002-09-25,557.31,569.81,553.74,553.74,23421105
2002-09-26,566.24,569.81,564.46,566.24,21725930
2002-09-27,580.53,582.32,573.39,578.74,29283100
2002-09-30,569.81,569.81,555.52,559.1,23529705
2002-10-01,553.74,555.52,541.24,546.59,31552090
2002-10-02,553.74,555.52,535.88,535.88,23722850
2002-10-03,543.02,550.17,535.88,543.02,27435090
2002-10-04,541.24,551.95,539.45,550.17,22759930
2002-10-07,541.24,544.81,535.88,535.88,26122295
2002-10-08,539.45,541.24,534.09,537.66,21917395
2002-10-09,528.73,530.52,517.12,518.91,32743970
2002-10-10,509.08,511.76,492.11,508.19,38014220
2002-10-11,519.8,524.27,513.55,521.58,22246570
2002-10-15,539.45,546.59,537.66,543.02,29050200
2002-10-16,553.74,559.1,550.17,555.52,28254120
2002-10-17,557.31,560.88,553.74,559.1,18889265
2002-10-18,564.46,566.24,557.31,559.1,20477505
2002-10-21,560.88,564.46,553.74,555.52,15547635
2002-10-22,557.31,557.31,539.45,539.45,19818585
2002-10-23,541.24,550.17,539.45,550.17,21545105
2002-10-24,560.88,564.46,550.17,553.74,31528015
2002-10-25,553.74,564.46,551.95,564.46,19543150
2002-10-28,557.31,559.1,550.17,559.1,15394795
2002-10-29,544.81,550.17,535.88,535.88,26362455
2002-10-30,526.95,532.3,525.16,527.84,40438840
2002-10-31,543.02,546.59,531.41,532.3,50028200
2002-11-01,539.45,555.52,539.45,555.52,36662220
2002-11-05,564.46,569.81,560.88,560.88,40355430
2002-11-06,566.24,571.6,562.67,564.46,33052990
2002-11-07,566.24,578.74,564.46,566.24,53749395
2002-11-08,562.67,568.03,560.88,560.88,22267280
2002-11-11,551.95,555.52,546.59,548.38,23622635
2002-11-12,546.59,560.88,544.81,553.74,36258025
2002-11-13,560.88,560.88,550.17,553.74,19961345
2002-11-14,553.74,555.52,546.59,548.38,23278345
2002-11-15,560.88,568.03,559.1,568.03,29400090
2002-11-18,562.67,562.67,550.17,557.31,17129710
2002-11-19,560.88,564.46,555.52,562.67,18516975
2002-11-20,564.46,569.81,562.67,569.81,27762590
2002-11-21,566.24,569.81,555.52,559.1,23462520
2002-11-22,568.03,568.03,553.74,560.88,25143140
2002-11-25,568.03,571.6,562.67,566.24,26699460
2002-11-26,569.81,571.6,564.46,568.03,16217190
2002-11-27,564.46,569.81,562.67,569.81,16618030
2002-11-28,573.39,578.74,571.6,575.17,36479170
2002-11-29,576.96,585.89,575.17,575.17,38533185
2002-12-02,580.53,584.1,576.96,576.96,28227810
2002-12-03,582.32,589.46,580.53,584.1,28237325
2002-12-04,582.32,587.68,580.53,584.1,29068120
2002-12-05,584.1,585.89,571.6,575.17,30888685
2002-12-06,571.6,573.39,568.03,568.03,25559660
2002-12-09,568.03,568.03,560.88,560.88,30778955
2002-12-10,557.31,564.46,557.31,562.67,30913320
2002-12-11,564.46,564.46,557.31,560.88,25470085
2002-12-12,562.67,568.03,560.88,566.24,23980365
2002-12-13,566.24,568.03,557.31,559.1,50930650
2002-12-16,557.31,559.1,553.74,559.1,24696400
2002-12-17,560.88,566.24,560.88,564.46,36267550
2002-12-18,562.67,562.67,548.38,548.38,27812420
2002-12-19,548.38,551.95,543.02,551.95,29166645
2002-12-20,551.95,553.74,548.38,548.38,27796180
2002-12-24,553.74,560.88,551.95,560.88,36916955
2002-12-25,553.74,557.31,551.95,553.74,21786390
2002-12-26,557.31,564.46,557.31,562.67,14111105
2002-12-27,562.67,568.03,559.1,566.24,18429645
2002-12-30,566.24,569.81,562.67,569.81,13706350
2003-01-06,580.53,584.1,578.74,580.53,19769885
2003-01-07,587.68,589.46,575.17,578.74,33073720
2003-01-08,576.96,576.96,564.46,566.24,18150290
2003-01-09,562.67,568.03,559.1,562.67,22098220
2003-01-10,564.46,566.24,553.74,560.88,22450355
2003-01-14,559.1,560.88,550.17,553.74,23377435
2003-01-15,557.31,557.31,551.95,557.31,25673855
2003-01-16,553.74,555.52,548.38,551.95,24730550
2003-01-17,544.81,551.95,544.81,546.59,27684775
2003-01-20,541.24,543.02,534.09,537.66,33017170
2003-01-21,537.66,548.38,537.66,544.81,34710100
2003-01-22,539.45,541.24,534.09,535.88,34112200
2003-01-23,537.66,543.02,534.98,543.02,28057625
2003-01-24,537.66,541.24,532.3,533.2,34347880
2003-01-27,532.3,534.09,528.73,531.41,22223625
2003-01-28,529.63,530.52,525.16,526.05,27909260
2003-01-29,526.95,526.95,514.44,517.12,31073430
2003-01-30,509.98,514.44,507.3,511.76,38541020
2003-01-31,512.66,512.66,506.4,509.98,36593370
2003-02-03,510.87,528.73,509.98,527.84,45417425
2003-02-04,534.98,535.88,531.41,531.41,36194765
2003-02-05,527.84,537.66,526.95,529.63,21935305
2003-02-06,537.66,537.66,529.63,529.63,28048665
2003-02-07,530.52,533.2,526.05,531.41,18341750
2003-02-10,529.63,531.41,526.05,529.63,12554210
2003-02-12,535.88,535.88,530.52,534.09,25552380
2003-02-13,530.52,532.3,523.37,529.63,17769045
2003-02-14,524.27,534.09,524.27,531.41,28258040
2003-02-17,534.09,537.66,528.73,532.3,28795480
2003-02-18,529.63,532.3,518.91,519.8,26740345
2003-02-19,526.95,528.73,519.8,524.27,20319635
2003-02-20,523.37,526.95,521.58,526.95,13243365
2003-02-21,520.69,523.37,514.44,515.34,26025995
2003-02-24,517.12,518.91,512.66,513.55,21656515
2003-02-25,509.08,510.87,499.26,501.04,33430880
2003-02-26,501.04,505.51,501.04,504.62,24302270
2003-02-27,503.72,504.62,498.36,501.04,19301300
2003-02-28,504.62,506.4,493.01,495.68,26707870
2003-03-03,502.83,510.87,501.94,509.08,33521570
2003-03-04,509.08,513.55,509.08,511.76,28961190
2003-03-05,507.3,509.08,503.72,506.4,21803750
2003-03-06,507.3,513.55,501.04,501.04,24470220
2003-03-07,500.15,502.83,497.47,497.47,31002895
2003-03-10,497.47,501.04,494.79,495.68,28116965
2003-03-11,494.79,498.36,481.39,481.39,38726325
2003-03-12,482.29,493.9,481.39,490.32,30988330
2003-03-13,490.32,493.01,481.39,483.18,27135575
2003-03-14,490.32,494.79,489.44,489.44,74225235
2003-03-17,494.79,495.68,488.54,488.54,27442930
2003-03-18,501.94,503.72,490.32,493.01,32860970
2003-03-19,493.01,494.79,484.07,494.79,32420380
2003-03-20,500.15,510.87,500.15,507.3,46808050
2003-03-24,525.16,526.05,519.8,523.37,39961305
2003-03-25,516.23,518.01,502.83,504.62,23105915
2003-03-26,509.08,519.8,509.08,518.91,20271480
2003-03-27,511.76,517.12,509.98,509.98,20175195
2003-03-28,504.62,508.19,496.58,501.04,28236760
2003-03-31,501.04,501.04,468.89,470.68,50979350
2003-04-01,470.68,481.39,467.11,476.93,35135015
2003-04-02,479.61,479.61,465.32,476.04,36665025
2003-04-03,483.18,484.07,469.78,472.46,30939075
2003-04-04,476.04,476.04,468,470.68,28677915
2003-04-07,476.04,484.07,475.14,484.07,27370145
2003-04-08,476.93,478.72,470.68,473.35,28208775
2003-04-09,470.68,473.35,467.11,471.57,29809895
2003-04-10,468.89,469.78,459.07,464.42,29222635
2003-04-11,460.85,461.75,446.56,446.56,51032530
2003-04-14,448.35,451.92,438.53,442.99,53085995
2003-04-15,450.14,463.53,450.14,459.07,38724640
2003-04-16,464.42,469.78,452.81,453.71,40715405
2003-04-17,454.6,465.32,453.71,460.85,30758245
2003-04-18,467.11,468.89,464.42,466.21,23941740
2003-04-21,467.11,471.57,463.53,470.68,20366660
2003-04-22,471.57,472.46,467.11,467.11,31703800
2003-04-23,469.78,472.46,468,470.68,33424725
2003-04-24,477.82,483.18,470.68,474.25,47764795
2003-04-25,465.32,467.11,455.49,459.07,25640270
2003-04-28,459.07,459.96,454.6,455.49,23986530
2003-04-30,461.75,482.29,460.85,482.29,38594765
2003-05-01,468,478.72,468,476.93,24131520
2003-05-02,477.82,480.5,471.57,478.72,14593120
2003-05-06,489.44,491.22,484.07,490.32,30968740
2003-05-07,496.58,496.58,491.22,496.58,33124655
2003-05-08,493.01,495.68,485.86,492.11,28746215
2003-05-09,484.97,493.9,480.5,492.11,42654660
2003-05-12,494.79,495.68,492.11,493.01,20143855
2003-05-13,495.68,495.68,485.86,486.75,21996335
2003-05-14,484.97,485.86,479.61,484.07,26860705
2003-05-15,479.61,481.39,474.25,477.82,30127875
2003-05-16,482.29,482.29,476.93,476.93,19874560
2003-05-19,478.72,480.5,473.35,478.72,18164835
2003-05-20,475.14,482.29,475.14,481.39,20054835
2003-05-21,480.5,484.07,474.25,476.04,20841950
2003-05-22,478.72,479.61,472.46,476.04,20348185
2003-05-23,476.93,480.5,475.14,477.82,23502835
2003-05-26,478.72,484.07,477.82,477.82,15816360
2003-05-27,477.82,477.82,469.78,470.68,18133485
2003-05-28,477.82,478.72,470.68,471.57,18763865
2003-05-29,478.72,485.86,476.04,484.07,27572805
2003-05-30,484.07,510.87,483.18,510.87,73035025
2003-06-02,510.87,515.34,506.4,512.66,53402860
2003-06-03,514.44,516.23,509.98,514.44,41359215
2003-06-04,519.8,524.27,518.01,523.37,57743795
2003-06-05,528.73,532.3,527.84,530.52,44750105
2003-06-06,531.41,541.24,530.52,539.45,54890335
2003-06-09,541.24,553.74,541.24,550.17,41196300
2003-06-10,543.02,548.38,541.24,544.81,30745370
2003-06-11,546.59,555.52,546.59,550.17,37759495
2003-06-12,555.52,559.1,551.95,551.95,26710665
2003-06-13,553.74,555.52,548.38,550.17,51609165
2003-06-16,541.24,546.59,537.66,543.02,20740065
2003-06-17,551.95,559.1,551.95,551.95,32139915
2003-06-18,562.67,568.03,559.1,559.1,50473265
2003-06-19,560.88,568.03,555.52,566.24,25791425
2003-06-20,559.1,564.46,557.31,564.46,19783320
2003-06-23,562.67,566.24,559.1,566.24,13292080
2003-06-24,553.74,557.31,543.02,543.02,29961045
2003-06-25,543.02,550.17,541.24,543.02,21816620
2003-06-26,544.81,548.38,543.02,548.38,25716410
2003-06-27,557.31,560.88,555.52,559.1,22028230
2003-06-30,560.88,562.67,553.74,555.52,19935600
2003-07-01,557.31,560.88,555.52,557.31,22089265
2003-07-02,557.31,568.03,555.52,562.67,31607505
2003-07-03,576.96,587.68,573.39,587.68,72851960
2003-07-04,578.74,585.89,575.17,580.53,39019115
2003-07-07,585.89,593.04,584.1,591.25,43418270
2003-07-08,601.97,610.9,593.04,607.33,70495070
2003-07-09,607.33,625.19,605.54,625.19,64256305
2003-07-10,616.26,628.76,614.47,614.47,62688780
2003-07-11,600.18,603.75,578.74,584.1,54501245
2003-07-14,587.68,589.46,571.6,576.96,37037315
2003-07-15,584.1,585.89,568.03,571.6,34771680
2003-07-16,573.39,575.17,562.67,566.24,31363425
2003-07-17,560.88,560.88,550.17,553.74,37553485
2003-07-18,553.74,559.1,551.95,555.52,32929830
2003-07-22,555.52,555.52,550.17,551.95,23815780
2003-07-23,559.1,562.67,551.95,553.74,23226830
2003-07-24,555.52,557.31,548.38,553.74,30862375
2003-07-25,555.52,559.1,551.95,555.52,29590440
2003-07-28,559.1,560.88,553.74,555.52,19460855
2003-07-29,559.1,560.88,546.59,548.38,29349155
2003-07-30,546.59,550.17,543.02,543.02,27618710
2003-07-31,544.81,546.59,535.88,544.81,28737805
2003-08-01,551.95,551.95,537.66,543.02,28676230
2003-08-04,539.45,541.24,531.41,535.88,32310095
2003-08-05,534.09,539.45,534.09,539.45,35566080
2003-08-06,537.66,555.52,535.88,546.59,51229595
2003-08-07,550.17,557.31,548.38,553.74,37303790
2003-08-08,553.74,555.52,539.45,544.81,33348025
2003-08-11,548.38,551.95,543.02,550.17,19466450
2003-08-12,553.74,555.52,546.59,548.38,16497665
2003-08-13,555.52,569.81,550.17,566.24,30360210
2003-08-14,569.81,584.1,566.24,580.53,39089660
2003-08-15,589.46,593.04,580.53,585.89,41040110
2003-08-18,585.89,589.46,584.1,584.1,17817190
2003-08-19,589.46,591.25,585.89,585.89,30770005
2003-08-20,589.46,594.82,585.89,591.25,27345515
2003-08-21,593.04,612.69,589.46,609.11,54853380
2003-08-22,601.97,603.75,587.68,589.46,32120865
2003-08-25,589.46,591.25,575.17,578.74,19475405
2003-08-26,573.39,584.1,571.6,580.53,15896405
2003-08-27,589.46,598.4,584.1,585.89,28352645
2003-08-28,585.89,589.46,571.6,576.96,24806125
2003-08-29,584.1,584.1,573.39,575.17,19159105
2003-09-01,584.1,593.04,580.53,587.68,24667290
2003-09-02,591.25,593.04,580.53,589.46,31173075
2003-09-03,594.82,600.18,587.68,598.4,33205275
2003-09-04,605.54,619.83,601.97,614.47,68680090
2003-09-05,628.76,632.33,618.05,621.62,72462310
2003-09-08,618.05,619.83,614.47,616.26,19957985
2003-09-09,619.83,628.76,618.05,623.4,38365235
2003-09-10,625.19,632.33,625.19,628.76,45639675
2003-09-11,623.4,634.12,621.62,628.76,40251865
2003-09-12,646.62,659.13,644.84,655.55,107119785
2003-09-16,668.06,687.71,666.27,685.92,62362405
2003-09-17,694.85,700.21,689.49,694.85,55497190
2003-09-18,671.63,684.14,662.7,678.78,54589700
2003-09-19,682.35,682.35,651.98,660.91,52591660
2003-09-22,618.05,632.33,616.26,626.98,52682915
2003-09-24,618.05,626.98,600.18,623.4,63707115
2003-09-25,605.54,614.47,598.4,600.18,46249900
2003-09-26,601.97,619.83,601.97,605.54,33409050
2003-09-29,598.4,601.97,593.04,593.04,26992265
2003-09-30,605.54,607.33,585.89,585.89,24750140
2003-10-01,591.25,601.97,585.89,596.61,33475115
2003-10-02,605.54,607.33,594.82,605.54,26894850
2003-10-03,605.54,616.26,603.75,607.33,25344680
2003-10-06,628.76,630.55,619.83,621.62,27380790
2003-10-07,623.4,628.76,621.62,628.76,25587645
2003-10-08,616.26,619.83,594.82,596.61,38519750
2003-10-09,607.33,612.69,596.61,600.18,26809195
2003-10-10,607.33,614.47,603.75,609.11,26454265
2003-10-14,614.47,619.83,610.9,616.26,21640835
2003-10-15,612.69,618.05,605.54,605.54,23409900
2003-10-16,623.4,623.4,612.69,616.26,21030625
2003-10-17,618.05,623.4,601.97,603.75,29332920
2003-10-20,607.33,610.9,598.4,610.9,23807380
2003-10-21,616.26,619.83,605.54,609.11,28582750
2003-10-22,610.9,610.9,594.82,594.82,22262245
2003-10-23,591.25,593.04,573.39,576.96,32836335
2003-10-24,584.1,587.68,568.03,575.17,28642645
2003-10-27,578.74,582.32,569.81,573.39,19054970
2003-10-28,576.96,576.96,566.24,569.81,20462390
2003-10-29,576.96,580.53,573.39,578.74,21983450
2003-10-30,575.17,576.96,571.6,571.6,25031740
2003-10-31,578.74,578.74,559.1,559.1,36467965
2003-11-04,593.04,610.9,589.46,610.9,72181280
2003-11-05,593.04,598.4,585.89,598.4,51487120
2003-11-06,616.26,628.76,607.33,607.33,89575235
2003-11-07,616.26,619.83,610.9,616.26,41804835
2003-11-10,616.26,625.19,612.69,619.83,30447545
2003-11-11,607.33,612.69,598.4,601.97,33322830
2003-11-12,605.54,607.33,589.46,594.82,33147605
2003-11-13,609.11,614.47,596.61,601.97,27908705
2003-11-14,601.97,605.54,594.82,600.18,30003035
2003-11-17,596.61,600.18,585.89,598.4,28798285
2003-11-18,593.04,594.82,578.74,582.32,32411430
2003-11-19,578.74,578.74,568.03,568.03,32402470
2003-11-20,587.68,587.68,569.81,573.39,36537380
2003-11-21,571.6,585.89,569.81,571.6,23656225
2003-11-25,582.32,587.68,560.88,560.88,53298165
2003-11-26,566.24,575.17,566.24,573.39,38310930
2003-11-27,576.96,580.53,571.6,580.53,29186800
2003-11-28,578.74,587.68,575.17,587.68,27741885
2003-12-01,578.74,598.4,575.17,596.61,38206235
2003-12-02,601.97,612.69,600.18,610.9,45574180
2003-12-03,607.33,610.9,603.75,603.75,30539915
2003-12-04,609.11,616.26,607.33,616.26,36473565
2003-12-05,614.47,621.62,612.69,616.26,34359080
2003-12-08,610.9,621.62,607.33,609.11,39938920
2003-12-09,610.9,618.05,607.33,618.05,36905190
2003-12-10,616.26,619.83,610.9,616.26,39293440
2003-12-11,618.05,635.91,616.26,632.33,64233355
2003-12-12,635.91,646.62,634.12,635.91,79220035
2003-12-15,644.84,650.19,639.48,646.62,43562145
2003-12-16,635.91,650.19,634.12,635.91,31702125
2003-12-17,639.48,639.48,618.05,618.05,29493590
2003-12-18,626.98,644.84,621.62,641.26,36593930
2003-12-19,650.19,659.13,648.41,650.19,48684605
2003-12-22,653.77,664.48,653.77,659.13,31273290
2003-12-24,655.55,657.34,644.84,653.77,16530140
2003-12-25,653.77,653.77,646.62,648.41,10084805
2003-12-26,651.98,653.77,637.69,643.05,14650780
2003-12-29,641.26,644.84,635.91,639.48,9307755
2003-12-30,651.98,651.98,641.26,646.62,14475555
2004-01-05,669.84,675.2,666.27,675.2,27565525
2004-01-06,673.42,675.2,660.91,666.27,31632710
2004-01-07,668.06,668.06,646.62,655.55,30742575
2004-01-08,657.34,662.7,646.62,646.62,29865315
2004-01-09,660.91,666.27,644.84,662.7,50468780
2004-01-13,662.7,662.7,648.41,651.98,29250620
2004-01-14,653.77,655.55,648.41,651.98,22523135
2004-01-15,655.55,657.34,644.84,644.84,21599410
2004-01-16,650.19,657.34,644.84,648.41,33337390
2004-01-19,653.77,657.34,648.41,657.34,28899605
2004-01-20,657.34,678.78,655.55,666.27,54637285
2004-01-21,659.13,662.7,650.19,653.77,38546620
2004-01-22,659.13,664.48,651.98,655.55,25959375
2004-01-23,646.62,659.13,646.62,655.55,29627390
2004-01-26,655.55,655.55,641.26,646.62,20745110
2004-01-27,651.98,651.98,634.12,634.12,25078210
2004-01-28,634.12,641.26,630.55,641.26,34917230
2004-01-29,634.12,635.91,626.98,634.12,25045175
2004-01-30,630.55,632.33,616.26,618.05,33283640
2004-02-02,625.19,643.05,623.4,635.91,29213115
2004-02-03,634.12,637.69,621.62,632.33,32457335
2004-02-04,623.4,628.76,605.54,607.33,40490910
2004-02-05,612.69,623.4,610.9,623.4,19795630
2004-02-06,632.33,641.26,626.98,634.12,48543520
2004-02-09,643.05,644.84,623.4,626.98,31052720
2004-02-10,630.55,637.69,625.19,628.76,27303535
2004-02-12,632.33,635.91,621.62,623.4,29520455
2004-02-13,628.76,641.26,625.19,639.48,27685895
2004-02-16,639.48,646.62,635.91,641.26,24452315
2004-02-17,643.05,655.55,641.26,651.98,26637885
2004-02-18,655.55,659.13,650.19,651.98,21078210
2004-02-19,660.91,664.48,657.34,662.7,29308840
2004-02-20,664.48,668.06,659.13,664.48,30702815
2004-02-23,664.48,678.78,662.7,678.78,36278745
2004-02-24,671.63,675.2,657.34,660.91,29477350
2004-02-25,651.98,659.13,648.41,648.41,19451900
2004-02-26,659.13,662.7,655.55,662.7,23376310
2004-02-27,666.27,678.78,664.48,673.42,40317370
2004-03-01,678.78,689.49,678.78,689.49,38310370
2004-03-02,689.49,696.64,685.92,696.64,37652010
2004-03-03,702,709.15,687.71,691.28,56249600
2004-03-04,687.71,700.21,682.35,684.14,42051160
2004-03-05,696.64,700.21,689.49,700.21,47148985
2004-03-08,702,712.72,700.21,702,53234910
2004-03-09,702,705.57,693.07,705.57,27751955
2004-03-10,702,702,689.49,693.07,23032570
2004-03-11,693.07,700.21,685.92,691.28,34174900
2004-03-12,676.99,694.85,675.2,689.49,66005220
2004-03-15,693.07,698.43,689.49,691.28,23540345
2004-03-16,680.56,684.14,675.2,676.99,21619000
2004-03-17,671.63,687.71,669.84,682.35,30087570
2004-03-18,694.85,698.43,673.42,678.78,30689385
2004-03-19,675.2,680.56,666.27,671.63,29459440
2004-03-22,662.7,664.48,657.34,659.13,26870220
2004-03-23,650.19,673.42,648.41,671.63,32682390
2004-03-24,662.7,671.63,655.55,666.27,38072445
2004-03-25,668.06,675.2,660.91,675.2,24854270
2004-03-26,680.56,694.85,678.78,685.92,37356420
2004-03-29,691.28,700.21,687.71,696.64,25887160
2004-03-30,705.57,707.35,693.07,696.64,27124940
2004-03-31,702,702,680.56,693.07,20743420
2004-04-01,685.92,687.71,668.06,668.06,41316665
2004-04-02,676.99,682.35,671.63,675.2,32859290
2004-04-05,693.07,694.85,687.71,691.28,40039135
2004-04-06,696.64,700.21,691.28,700.21,40932055
2004-04-07,691.28,696.64,691.28,693.07,17860850
2004-04-08,696.64,707.35,693.07,700.21,38522540
2004-04-09,702,702,691.28,696.64,22903815
2004-04-12,696.64,700.21,693.07,694.85,15019150
2004-04-13,698.43,698.43,687.71,687.71,15309145
2004-04-14,693.07,694.85,682.35,687.71,21928025
2004-04-15,691.28,696.64,675.2,684.14,40454525
2004-04-16,687.71,703.78,685.92,700.21,34557830
2004-04-19,700.21,705.57,687.71,698.43,44671170
2004-04-20,700.21,709.15,696.64,707.35,35928285
2004-04-21,712.72,716.29,707.35,714.5,52596705
2004-04-22,725.22,741.29,723.43,735.93,96898940
2004-04-23,732.36,739.51,730.58,734.15,43992655
2004-04-26,743.08,746.65,728.79,728.79,29930820
2004-04-27,725.22,732.36,721.65,730.58,24206540
2004-04-28,728.79,732.36,723.43,723.43,26080855
2004-04-30,714.5,718.07,707.35,712.72,37524925
2004-05-06,716.29,716.29,700.21,700.21,32101840
2004-05-07,694.85,700.21,687.71,689.49,42279025
2004-05-10,694.85,702,671.63,671.63,65827195
2004-05-11,675.2,676.99,666.27,671.63,35195465
2004-05-12,707.35,709.15,694.85,709.15,61851275
2004-05-13,696.64,700.21,689.49,694.85,37904490
2004-05-14,698.43,702,687.71,694.85,45919040
2004-05-17,693.07,693.07,682.35,682.35,23436215
2004-05-18,687.71,696.64,685.92,696.64,29052440
2004-05-19,694.85,700.21,689.49,698.43,29134185
2004-05-20,698.43,700.21,684.14,687.71,36095115
2004-05-21,687.71,694.85,680.56,694.85,31028080
2004-05-24,696.64,696.64,691.28,694.85,23663505
2004-05-25,694.85,696.64,685.92,687.71,21497515
2004-05-26,693.07,698.43,687.71,693.07,23278900
2004-05-27,696.64,705.57,694.85,702,25108990
2004-05-28,707.35,716.29,705.57,714.5,38257180
2004-05-31,710.93,716.29,707.35,714.5,21852450
2004-06-01,716.29,721.65,712.72,718.07,31765385
2004-06-02,718.07,718.07,707.35,712.72,32922000
2004-06-03,719.86,728.79,716.29,719.86,50370260
2004-06-04,721.65,725.22,718.07,725.22,31156845
2004-06-07,735.93,744.87,735.93,741.29,51306855
2004-06-08,743.08,744.87,735.93,739.51,27453000
2004-06-09,741.29,743.08,734.15,735.93,23648950
2004-06-10,730.58,741.29,730.58,741.29,23288425
2004-06-11,743.08,750.23,739.51,743.08,62331050
2004-06-14,737.72,746.65,737.72,744.87,20452875
2004-06-15,746.65,759.16,746.65,755.58,56984665
2004-06-16,760.94,769.88,760.94,768.09,53883195
2004-06-17,771.66,773.45,760.94,768.09,32418705
2004-06-18,764.52,771.66,755.58,764.52,39349420
2004-06-21,773.45,785.95,769.88,782.38,35772655
2004-06-22,780.59,780.59,771.66,777.02,22638450
2004-06-23,778.81,789.53,778.81,782.38,35578960
2004-06-24,784.17,787.73,777.02,778.81,31907585
2004-06-25,768.09,768.09,759.16,768.09,37161035
2004-06-28,771.66,777.02,771.66,777.02,21412420
2004-06-29,771.66,785.95,769.88,785.95,19541470
2004-06-30,787.73,793.09,785.95,789.53,35359505
2004-07-01,794.89,803.81,793.09,802.03,29706325
2004-07-02,794.89,796.67,785.95,787.73,33310515
2004-07-05,782.38,784.17,771.66,777.02,29273575
2004-07-06,775.23,785.95,773.45,777.02,24277640
2004-07-07,773.45,775.23,757.37,757.37,45115115
2004-07-08,753.8,757.37,748.44,753.8,28049225
2004-07-09,752.01,759.16,752.01,757.37,38001905
2004-07-12,755.58,785.95,753.8,775.23,33513175
2004-07-13,777.02,800.24,777.02,798.46,39581190
2004-07-14,803.81,807.39,777.02,777.02,41632415
2004-07-15,785.95,794.89,777.02,780.59,27229070
2004-07-16,768.09,777.02,766.3,771.66,24605140
2004-07-20,762.73,768.09,755.58,762.73,23079045
2004-07-21,768.09,771.66,762.73,769.88,26459305
2004-07-22,760.94,769.88,759.16,766.3,19923835
2004-07-23,759.16,769.88,753.8,762.73,26010875
2004-07-26,762.73,773.45,757.37,766.3,29996880
2004-07-27,764.52,769.88,760.94,760.94,29220395
2004-07-28,769.88,778.81,766.3,777.02,32372245
2004-07-29,785.95,789.53,778.81,787.73,45340735
2004-07-30,802.03,805.6,794.89,800.24,48080545
2004-08-02,800.24,800.24,778.81,791.31,35389735
2004-08-03,787.73,789.53,775.23,780.59,34780635
2004-08-04,782.38,785.95,766.3,768.09,43026385
2004-08-05,769.88,773.45,760.94,762.73,40897350
2004-08-06,757.37,757.37,743.08,743.08,52823995
2004-08-09,728.79,752.01,727,746.65,49752755
2004-08-10,743.08,744.87,737.72,737.72,21526630
2004-08-11,746.65,760.94,744.87,760.94,31146205
2004-08-12,757.37,762.73,750.23,750.23,20335310
2004-08-13,743.08,744.87,735.93,739.51,26790165
2004-08-16,734.15,735.93,719.86,728.79,31359510
2004-08-17,739.51,741.29,725.22,730.58,22503540
2004-08-18,734.15,737.72,727,737.72,25335720
2004-08-19,741.29,743.08,734.15,734.15,14991165
2004-08-20,739.51,739.51,734.15,737.72,16399695
2004-08-23,744.87,748.44,741.29,741.29,20702560
2004-08-24,744.87,755.58,743.08,755.58,33786370
2004-08-25,753.8,771.66,752.01,771.66,31513455
2004-08-26,780.59,789.53,778.81,787.73,48249620
2004-08-27,789.53,791.31,777.02,784.17,34216885
2004-08-30,785.95,791.31,782.38,784.17,16903550
2004-08-31,775.23,780.59,768.09,771.66,27347760
2004-09-01,777.02,784.17,775.23,778.81,21354200
2004-09-02,782.38,782.38,769.88,775.23,21581490
2004-09-03,777.02,777.02,750.23,752.01,45433100
2004-09-06,762.73,773.45,755.58,764.52,37051865
2004-09-07,768.09,768.09,755.58,760.94,27502830
2004-09-08,759.16,769.88,759.16,760.94,26626135
2004-09-09,759.16,762.73,752.01,753.8,16777590
2004-09-10,753.8,757.37,748.44,753.8,63759735
2004-09-13,757.37,760.94,755.58,759.16,23989890
2004-09-14,766.3,769.88,762.73,764.52,32793230
2004-09-15,759.16,762.73,755.58,755.58,24459585
2004-09-16,750.23,753.8,748.44,750.23,25330125
2004-09-17,750.23,752.01,744.87,748.44,21501995
2004-09-21,750.23,752.01,744.87,746.65,18787375
2004-09-22,748.44,750.23,743.08,748.44,18369730
2004-09-24,739.51,743.08,737.72,741.29,32442770
2004-09-27,735.93,737.72,725.22,732.36,25205285
2004-09-28,732.36,735.93,728.79,730.58,31286170
2004-09-29,737.72,737.72,727,727,19291225
2004-09-30,735.93,753.8,734.15,753.8,38260545
2004-10-01,750.23,757.37,746.65,752.01,21037900
2004-10-04,764.52,764.52,759.16,762.73,31747470
2004-10-05,766.3,769.88,762.73,766.3,32203735
2004-10-06,764.52,771.66,762.73,771.66,26805835
2004-10-07,768.09,769.88,762.73,762.73,18408375
2004-10-08,764.52,768.09,760.94,768.09,25698490
2004-10-12,753.8,760.94,746.65,750.23,37737660
2004-10-13,743.08,746.65,741.29,741.29,21695700
2004-10-14,743.08,743.08,735.93,737.72,23355595
2004-10-15,734.15,735.93,730.58,734.15,19615365
2004-10-18,735.93,739.51,732.36,734.15,21786390
2004-10-19,737.72,748.44,735.93,739.51,27081280
2004-10-20,735.93,737.72,728.79,728.79,28274835
2004-10-21,728.79,730.58,716.29,721.65,31591840
2004-10-22,730.58,732.36,725.22,725.22,16845320
2004-10-25,716.29,718.07,712.72,714.5,24445600
2004-10-26,710.93,712.72,705.57,709.15,24938805
2004-10-27,714.5,719.86,710.93,716.29,20558680
2004-10-28,728.79,730.58,723.43,728.79,27291775
2004-10-29,730.58,737.72,725.22,737.72,34098205
2004-11-01,730.58,735.93,727,732.36,20462390
2004-11-02,725.22,727,716.29,721.65,41005400
2004-11-04,739.51,741.29,730.58,734.15,42233665
2004-11-05,735.93,741.29,732.36,739.51,25997440
2004-11-08,741.29,741.29,725.22,727,19891365
2004-11-09,730.58,735.93,728.79,730.58,24306750
2004-11-10,732.36,734.15,727,728.79,17907320
2004-11-11,735.93,737.72,723.43,725.22,24175190
2004-11-12,727,734.15,725.22,734.15,31033675
2004-11-15,741.29,744.87,739.51,744.87,29011015
2004-11-16,744.87,748.44,741.29,743.08,15586260
2004-11-17,737.72,739.51,728.79,732.36,22885335
2004-11-18,725.22,728.79,712.72,719.86,37054665
2004-11-19,721.65,723.43,714.5,718.07,25622920
2004-11-22,700.21,705.57,693.07,696.64,46122255
2004-11-24,698.43,702,694.85,698.43,31189875
2004-11-25,694.85,702,691.28,696.64,29361475
2004-11-26,700.21,702,694.85,698.43,27280015
2004-11-29,696.64,702,694.85,700.21,33648090
2004-11-30,698.43,700.21,689.49,689.49,53308810
2004-12-01,687.71,689.49,675.2,680.56,52759050
2004-12-02,689.49,691.28,684.14,691.28,47462490
2004-12-03,696.64,698.43,693.07,696.64,29375470
2004-12-06,693.07,693.07,682.35,684.14,21795910
2004-12-07,687.71,689.49,680.56,682.35,22474425
2004-12-08,680.56,694.85,678.78,693.07,32401905
2004-12-09,696.64,698.43,687.71,693.07,40946055
2004-12-10,684.14,689.49,684.14,687.71,77754955
2004-12-13,694.85,700.21,693.07,696.64,46806370
2004-12-14,705.57,714.5,702,712.72,57076470
2004-12-15,719.86,723.43,718.07,719.86,40228910
2004-12-16,714.5,719.86,710.93,714.5,31552645
2004-12-17,716.29,727,714.5,721.65,24360495
2004-12-20,719.86,721.65,716.29,718.07,21938660
2004-12-21,721.65,728.79,719.86,721.65,25853565
2004-12-22,727,730.58,725.22,725.22,19950140
2004-12-24,732.36,737.72,732.36,735.93,21846295
2004-12-27,737.72,741.29,735.93,739.51,13886050
2004-12-28,732.36,735.93,730.58,735.93,16767500
2004-12-29,743.08,744.87,737.72,737.72,17667155
2004-12-30,741.29,744.87,739.51,744.87,12028535
2005-01-04,741.29,752.01,739.51,750.23,23392540
2005-01-05,752.01,753.8,739.51,741.29,37115130
2005-01-06,741.29,752.01,741.29,748.44,26599820
2005-01-07,752.01,752.01,739.51,741.29,35170275
2005-01-11,746.65,752.01,744.87,750.23,35777130
2005-01-12,746.65,748.44,739.51,741.29,27988770
2005-01-13,734.15,739.51,732.36,735.93,26349580
2005-01-14,732.36,744.87,728.79,741.29,32797150
2005-01-17,735.93,743.08,735.93,735.93,18003615
2005-01-18,739.51,741.29,730.58,734.15,27534175
2005-01-19,735.93,739.51,730.58,730.58,14418455
2005-01-20,727,728.79,719.86,721.65,19472050
2005-01-21,721.65,728.79,719.86,725.22,22520330
2005-01-24,723.43,725.22,719.86,721.65,18951405
2005-01-25,716.29,718.07,710.93,712.72,33224865
2005-01-26,723.43,725.22,719.86,723.43,24184155
2005-01-27,725.22,725.22,712.72,716.29,24098495
2005-01-28,718.07,718.07,707.35,710.93,31358940
2005-01-31,714.5,719.86,710.93,719.86,27326475
2005-02-01,723.43,725.22,716.29,723.43,24422635
2005-02-02,725.22,727,719.86,725.22,23983170
2005-02-03,728.79,728.79,721.65,725.22,23917110
2005-02-04,718.07,723.43,712.72,723.43,42845565
2005-02-07,721.65,725.22,716.29,723.43,34793510
2005-02-08,728.79,728.79,725.22,727,28931525
2005-02-09,732.36,743.08,730.58,737.72,60167865
2005-02-10,734.15,743.08,734.15,743.08,40455080
2005-02-14,748.44,750.23,744.87,744.87,31846560
2005-02-15,748.44,748.44,741.29,743.08,22369175
2005-02-16,743.08,744.87,739.51,744.87,24298355
2005-02-17,737.72,743.08,734.15,735.93,27068965
2005-02-18,737.72,746.65,734.15,744.87,26401080
2005-02-21,744.87,744.87,735.93,737.72,32484205
2005-02-22,735.93,737.72,727,730.58,39102535
2005-02-23,723.43,725.22,721.65,723.43,26649645
2005-02-24,723.43,725.22,716.29,721.65,29678890
2005-02-25,723.43,727,721.65,721.65,27127740
2005-02-28,730.58,732.36,723.43,727,27384145
2005-03-01,725.22,728.79,719.86,721.65,26086455
2005-03-02,728.79,730.58,725.22,728.79,22546645
2005-03-03,728.79,730.58,727,730.58,27508980
2005-03-04,728.79,732.36,725.22,730.58,25515430
2005-03-07,735.93,735.93,730.58,734.15,25549570
2005-03-08,735.93,735.93,732.36,734.15,22769460
2005-03-09,732.36,739.51,730.58,737.72,31779940
2005-03-10,730.58,735.93,730.58,734.15,26828785
2005-03-11,737.72,741.29,732.36,732.36,71253070
2005-03-14,737.72,737.72,732.36,732.36,16103540
2005-03-15,732.36,734.15,721.65,725.22,38449770
2005-03-16,725.22,727,721.65,727,31912060
2005-03-17,719.86,723.43,712.72,714.5,47508960
2005-03-18,716.29,719.86,714.5,716.29,43400350
2005-03-22,716.29,719.86,714.5,714.5,37392245
2005-03-23,716.29,721.65,712.72,716.29,58306420
2005-03-24,714.5,718.07,703.78,705.57,80979590
2005-03-25,712.72,719.86,710.93,719.86,36968455
2005-03-28,716.29,725.22,714.5,719.86,28758530
2005-03-29,719.86,723.43,709.15,712.72,37521565
2005-03-30,709.15,721.65,709.15,716.29,35770970
2005-03-31,716.29,719.86,710.93,712.72,42806380
2005-04-01,714.5,719.86,712.72,718.07,32523395
2005-04-04,718.07,721.65,716.29,718.07,24806125
2005-04-05,719.86,732.36,719.86,728.79,52962280
2005-04-06,734.15,741.29,732.36,737.72,48973475
2005-04-07,739.51,741.29,735.93,741.29,30019830
2005-04-08,739.51,741.29,734.15,735.93,31739070
2005-04-11,732.36,732.36,723.43,728.79,28616335
2005-04-12,725.22,727,719.86,719.86,21916270
2005-04-13,721.65,723.43,716.29,718.07,28312905
2005-04-14,716.29,718.07,712.72,716.29,31236340
2005-04-15,710.93,714.5,707.35,707.35,34355725
2005-04-18,696.64,700.21,684.14,687.71,72047480
2005-04-19,691.28,694.85,687.71,689.49,56493125
2005-04-20,698.43,700.21,689.49,693.07,35346625
2005-04-21,684.14,689.49,676.99,685.92,47440660
2005-04-22,694.85,696.64,687.71,687.71,32537945
2005-04-25,691.28,696.64,687.71,691.28,32705900
2005-04-26,691.28,691.28,682.35,689.49,27596885
2005-04-27,685.92,687.71,684.14,687.71,29536690
2005-04-28,680.56,685.92,678.78,685.92,38789585
2005-05-02,680.56,682.35,676.99,680.56,27109825
2005-05-06,693.07,702,687.71,702,70767705
2005-05-09,703.78,705.57,696.64,696.64,33910650
2005-05-10,698.43,702,694.85,696.64,33707435
2005-05-11,687.71,691.28,685.92,691.28,48062625
2005-05-12,685.92,687.71,684.14,687.71,31458595
2005-05-13,685.92,687.71,682.35,684.14,24817875
2005-05-16,682.35,684.14,678.78,682.35,33889945
2005-05-17,689.49,693.07,685.92,687.71,43278865
2005-05-18,685.92,687.71,678.78,682.35,35973635
2005-05-19,696.64,696.64,687.71,693.07,45030020
2005-05-20,698.43,702,691.28,694.85,41457740
2005-05-23,696.64,703.78,694.85,700.21,24358820
2005-05-24,705.57,705.57,700.21,703.78,21329565
2005-05-25,703.78,705.57,700.21,703.78,22665895
2005-05-26,698.43,700.21,691.28,694.85,29302690
2005-05-27,700.21,702,693.07,696.64,25133060
2005-05-30,698.43,703.78,696.64,703.78,35961315
2005-05-31,705.57,705.57,689.49,689.49,41585380
2005-06-01,693.07,694.85,691.28,694.85,31880145
2005-06-02,700.21,703.78,696.64,698.43,40233955
2005-06-03,694.85,696.64,691.28,694.85,23226830
2005-06-06,691.28,691.28,685.92,689.49,19301860
2005-06-07,687.71,687.71,682.35,684.14,29559085
2005-06-08,687.71,689.49,684.14,685.92,30695545
2005-06-09,687.71,689.49,680.56,680.56,29307165
2005-06-10,682.35,685.92,680.56,684.14,53047365
2005-06-13,687.71,696.64,687.71,693.07,49786910
2005-06-14,696.64,698.43,694.85,696.64,28868260
2005-06-15,696.64,700.21,694.85,696.64,28475255
2005-06-16,696.64,700.21,694.85,696.64,20307315
2005-06-17,700.21,705.57,700.21,705.57,29493590
2005-06-20,707.35,707.35,700.21,702,20201515
2005-06-21,698.43,700.21,696.64,700.21,23390305
2005-06-22,703.78,709.15,702,707.35,39177550
2005-06-23,702,703.78,700.21,703.78,19851060
2005-06-24,700.21,703.78,698.43,703.78,26022635
2005-06-27,696.64,698.43,691.28,693.07,23578405
2005-06-28,689.49,696.64,689.49,694.85,25512630
2005-06-29,698.43,703.78,698.43,700.21,24083385
2005-06-30,707.35,710.93,705.57,709.15,31528570
2005-07-01,710.93,719.86,709.15,716.29,37572515
2005-07-04,719.86,723.43,716.29,721.65,32035220
2005-07-05,721.65,725.22,719.86,725.22,24297235
2005-07-06,728.79,737.72,727,734.15,60660510
2005-07-07,735.93,737.72,730.58,734.15,27385820
2005-07-08,728.79,734.15,727,727,38968170
2005-07-11,735.93,737.72,730.58,732.36,25509820
2005-07-12,739.51,739.51,735.93,737.72,28598975
2005-07-13,737.72,739.51,734.15,735.93,23403740
2005-07-14,739.51,741.29,737.72,741.29,28548035
2005-07-15,746.65,748.44,743.08,748.44,40076075
2005-07-19,744.87,748.44,743.08,746.65,28292755
2005-07-20,746.65,753.8,746.65,750.23,30825985
2005-07-21,753.8,759.16,753.8,755.58,37367615
2005-07-22,746.65,748.44,741.29,748.44,39651725
2005-07-25,746.65,748.44,743.08,743.08,18181640
2005-07-26,746.65,748.44,743.08,744.87,17676670
2005-07-27,748.44,755.58,748.44,755.58,23338800
2005-07-28,757.37,759.16,755.58,757.37,21274710
2005-07-29,760.94,764.52,759.16,759.16,26219690
2005-08-01,760.94,764.52,759.16,762.73,17971140
2005-08-02,760.94,762.73,755.58,759.16,19879045
2005-08-03,762.73,766.3,762.73,764.52,23529705
2005-08-04,752.01,759.16,744.87,759.16,49346325
2005-08-05,752.01,753.8,743.08,744.87,30532630
2005-08-08,748.44,750.23,744.87,750.23,38284055
2005-08-09,748.44,757.37,748.44,755.58,18356860
2005-08-10,760.94,778.81,760.94,775.23,65179470
2005-08-11,782.38,785.95,778.81,782.38,42350110
2005-08-12,778.81,782.38,777.02,782.38,32250755
2005-08-15,771.66,775.23,764.52,773.45,36565945
2005-08-16,771.66,777.02,769.88,773.45,21659305
2005-08-17,768.09,780.59,768.09,777.02,27538095
2005-08-18,784.17,794.89,778.81,784.17,60827340
2005-08-19,780.59,784.17,775.23,778.81,28041945
2005-08-22,784.17,794.89,782.38,793.09,30247125
2005-08-23,798.46,809.17,798.46,798.46,54839950
2005-08-24,789.53,803.81,787.73,802.03,43564950
2005-08-25,805.6,810.96,803.81,810.96,44899580
2005-08-26,807.39,814.53,807.39,810.96,28310665
2005-08-29,796.67,800.24,787.73,794.89,36365515
2005-08-30,803.81,816.32,802.03,812.75,35660135
2005-08-31,807.39,812.75,803.81,803.81,33369290
2005-09-01,807.39,810.96,798.46,800.24,31257615
2005-09-02,805.6,809.17,798.46,803.81,26262800
2005-09-05,809.17,810.96,807.39,809.17,20597870
2005-09-06,812.75,818.1,807.39,812.75,28229485
2005-09-07,818.1,821.68,814.53,819.89,31592960
2005-09-08,821.68,823.46,812.75,819.89,44268650
2005-09-09,828.82,830.61,821.68,825.25,89869145
2005-09-12,841.32,843.11,828.82,832.39,39206660
2005-09-13,835.97,844.9,835.97,843.11,30106045
2005-09-14,839.54,843.11,837.75,839.54,21964420
2005-09-15,839.54,850.26,835.97,848.47,26271755
2005-09-16,850.26,855.62,848.47,850.26,27077920
2005-09-20,855.62,869.91,853.83,868.12,30934590
2005-09-21,869.91,869.91,859.19,862.76,38425700
2005-09-22,853.83,862.76,853.83,857.4,41916240
2005-09-26,875.27,898.48,875.27,896.7,69547830
2005-09-27,894.91,896.7,885.98,885.98,32643200
2005-09-28,893.13,928.85,891.34,914.56,58011390
2005-09-29,937.78,952.07,921.71,948.5,61820480
2005-09-30,950.29,950.29,928.85,928.85,54917210
2005-10-03,946.71,946.71,932.43,946.71,69759445
2005-10-04,948.5,950.29,939.57,946.71,57498590
2005-10-05,946.71,946.71,934.21,937.78,49599360
2005-10-06,930.64,934.21,907.42,910.99,56593340
2005-10-07,902.06,912.77,898.48,910.99,48318475
2005-10-11,910.99,937.78,910.99,936,55276615
2005-10-12,937.78,939.57,925.28,930.64,54917765
2005-10-13,923.49,936,921.71,934.21,47709380
2005-10-14,937.78,939.57,925.28,932.43,42399935
2005-10-17,937.78,952.07,936,943.14,59908665
2005-10-18,943.14,961,939.57,946.71,64399630
2005-10-19,936,937.78,916.35,930.64,48638690
2005-10-20,919.92,927.07,909.2,916.35,51392505
2005-10-21,893.13,898.48,884.2,896.7,68047485
2005-10-24,907.42,914.56,889.55,900.27,47914835
2005-10-25,914.56,927.07,910.99,912.77,38782860
2005-10-26,918.13,936,916.35,930.64,37282520
2005-10-27,937.78,946.71,934.21,937.78,33737110
2005-10-28,923.49,936,921.71,928.85,35594065
2005-10-31,941.36,955.65,939.57,948.5,42499025
2005-11-01,964.57,966.36,959.22,966.36,47084600
2005-11-02,968.15,968.15,948.5,955.65,39147320
2005-11-04,969.94,973.51,955.65,964.57,52635890
2005-11-07,966.36,966.36,952.07,955.65,40443335
2005-11-08,957.43,959.22,952.07,955.65,31057750
2005-11-09,953.86,955.65,943.14,952.07,29150415
2005-11-10,953.86,957.43,948.5,953.86,27024735
2005-11-11,957.43,957.43,952.07,952.07,31297365
2005-11-14,961,966.36,948.5,950.29,39749690
2005-11-15,952.07,957.43,950.29,955.65,36967335
2005-11-16,957.43,987.8,955.65,982.44,61004810
2005-11-17,980.66,1011.02,978.86,1007.45,66595285
2005-11-18,1027.09,1064.6,1018.16,1052.1,87975240
2005-11-21,1064.6,1086.04,1044.96,1048.53,99705380
2005-11-22,1052.1,1066.39,1046.74,1059.25,48364385
2005-11-24,1062.82,1064.6,1030.67,1039.6,50732460
2005-11-25,1037.81,1041.39,1030.67,1041.39,39459145
2005-11-28,1057.46,1071.75,1052.1,1069.96,61626780
2005-11-29,1057.46,1064.6,1052.1,1059.25,38366350
2005-11-30,1062.82,1064.6,1034.24,1034.24,53851280
2005-12-01,1037.81,1050.32,1032.46,1044.96,56999220
2005-12-02,1062.82,1062.82,1048.53,1055.68,48056475
2005-12-05,1057.46,1057.46,1046.74,1055.68,40558655
2005-12-06,1048.53,1050.32,1036.03,1043.17,44518900
2005-12-07,1048.53,1050.32,1041.39,1043.17,45357525
2005-12-08,1043.17,1046.74,1023.52,1034.24,51140580
2005-12-09,1028.88,1044.96,1027.09,1036.03,79980850
2005-12-12,1043.17,1046.74,1036.03,1039.6,43717225
2005-12-13,1039.6,1062.82,1039.6,1053.89,61182275
2005-12-14,1062.82,1064.6,1030.67,1036.03,67180305
2005-12-15,1018.16,1021.74,1000.3,1012.8,67109205
2005-12-16,1011.02,1027.09,1000.3,1016.38,64521105
2005-12-19,1019.95,1030.67,1014.59,1025.31,32859290
2005-12-20,1025.31,1036.03,1019.95,1032.46,31689800
2005-12-21,1044.96,1055.68,1043.17,1050.32,48042470
2005-12-22,1066.39,1071.75,1052.1,1071.75,75744600
2005-12-26,1073.54,1077.11,1062.82,1066.39,41560745
2005-12-27,1064.6,1068.18,1057.46,1059.25,28726620
2005-12-28,1068.18,1075.32,1059.25,1069.96,42995595
2005-12-29,1077.11,1100.33,1073.54,1091.4,78145170
2005-12-30,1100.33,1103.9,1069.96,1093.19,45693420
2006-01-04,1094.97,1096.76,1084.25,1091.4,27682535
2006-01-05,1096.76,1096.76,1084.25,1096.76,43041505
2006-01-06,1096.76,1098.54,1087.83,1091.4,35324225
2006-01-10,1093.19,1093.19,1062.82,1068.18,59028045
2006-01-11,1066.39,1080.68,1057.46,1080.68,49100555
2006-01-12,1089.61,1091.4,1068.18,1082.47,47929390
2006-01-13,1082.47,1082.47,1055.68,1066.39,55878990
2006-01-16,1061.04,1062.82,1046.74,1050.32,36595045
2006-01-17,1052.1,1073.54,1037.81,1044.96,58115515
2006-01-18,1046.74,1052.1,1000.3,1032.46,72773585
2006-01-19,1039.6,1061.04,1039.6,1055.68,62228600
2006-01-20,1066.39,1071.75,1057.46,1069.96,65925730
2006-01-23,1048.53,1064.6,1039.6,1050.32,49727005
2006-01-24,1059.25,1061.04,1046.74,1057.46,33508695
2006-01-25,1059.25,1061.04,1044.96,1044.96,36235630
2006-01-26,1052.1,1057.46,1044.96,1052.1,30936275
2006-01-27,1059.25,1064.6,1050.32,1062.82,52264160
2006-01-30,1078.9,1087.83,1073.54,1075.32,42835485
2006-01-31,1082.47,1096.76,1075.32,1086.04,53926860
2006-02-01,1086.04,1094.97,1073.54,1082.47,51033100
2006-02-02,1098.54,1098.54,1086.04,1091.4,41390000
2006-02-03,1082.47,1091.4,1077.11,1087.83,34162575
2006-02-06,1091.4,1096.76,1082.47,1093.19,43029750
2006-02-07,1094.97,1100.33,1089.61,1093.19,43878455
2006-02-08,1093.19,1093.19,1077.11,1080.68,47389150
2006-02-09,1089.61,1093.19,1080.68,1087.83,50347865
2006-02-10,1089.61,1089.61,1082.47,1082.47,46114415
2006-02-13,1073.54,1107.48,1068.18,1094.97,100486900
2006-02-14,1096.76,1116.41,1091.4,1109.26,82606460
2006-02-15,1111.05,1116.41,1103.9,1111.05,56118605
2006-02-16,1107.48,1128.91,1105.69,1128.91,78483300
2006-02-17,1141.42,1171.78,1132.49,1146.77,92175650
2006-02-20,1134.27,1161.06,1130.7,1139.63,54028750
2006-02-21,1139.63,1150.34,1116.41,1141.42,54228055
2006-02-22,1134.27,1136.06,1116.41,1121.77,50871855
2006-02-23,1134.27,1141.42,1127.13,1134.27,35846555
2006-02-24,1136.06,1137.84,1118.2,1130.7,32077205
2006-02-27,1118.2,1134.27,1114.62,1114.62,41154310
2006-02-28,1118.2,1121.77,1109.26,1116.41,37671045
2006-03-01,1105.69,1111.05,1098.54,1098.54,44204835
2006-03-02,1109.26,1121.77,1103.9,1109.26,41295945
2006-03-03,1102.12,1103.9,1086.04,1093.19,40807780
2006-03-06,1094.97,1107.48,1078.9,1105.69,47973615
2006-03-07,1103.9,1121.77,1094.97,1109.26,48307835
2006-03-08,1102.12,1112.84,1096.76,1112.84,42228070
2006-03-09,1105.69,1123.56,1103.9,1119.98,34755445
2006-03-10,1114.62,1137.84,1114.62,1123.56,77123465
2006-03-13,1136.06,1144.99,1128.91,1132.49,33086025
2006-03-14,1136.06,1139.63,1127.13,1128.91,24331945
2006-03-15,1130.7,1136.06,1128.91,1132.49,23671900
2006-03-16,1130.7,1137.84,1112.84,1125.34,30639000
2006-03-17,1127.13,1127.13,1112.84,1123.56,26363575
2006-03-20,1123.56,1150.34,1119.98,1143.2,31680285
2006-03-22,1139.63,1141.42,1127.13,1132.49,33298200
2006-03-23,1134.27,1139.63,1127.13,1128.91,36233960
2006-03-24,1130.7,1136.06,1119.98,1134.27,31725080
2006-03-27,1128.91,1143.2,1128.91,1141.42,36787070
2006-03-28,1130.7,1141.42,1128.91,1136.06,31562165
2006-03-29,1137.84,1144.99,1132.49,1141.42,26340060
2006-03-30,1143.2,1164.64,1136.06,1155.7,41979510
2006-03-31,1159.28,1161.06,1144.99,1148.56,27075115
2006-04-03,1152.13,1177.14,1148.56,1162.85,46230865
2006-04-04,1159.28,1164.64,1153.92,1157.49,27305765
2006-04-05,1169.99,1184.29,1168.21,1171.78,51736245
2006-04-06,1186.07,1211.08,1184.29,1209.29,50157520
2006-04-07,1205.72,1212.86,1198.58,1212.86,42207915
2006-04-10,1212.86,1220.01,1205.72,1216.44,38896510
2006-04-11,1218.23,1228.94,1212.86,1218.23,43628765
2006-04-12,1214.65,1214.65,1195,1196.79,33286450
2006-04-13,1198.58,1203.94,1173.57,1193.22,46593080
2006-04-14,1209.29,1211.08,1198.58,1203.94,33070910
2006-04-17,1202.15,1203.94,1184.29,1187.86,33185115
2006-04-18,1189.65,1198.58,1184.29,1193.22,33755020
2006-04-19,1196.79,1202.15,1186.07,1187.86,30953075
2006-04-20,1196.79,1200.36,1189.65,1200.36,30132350
2006-04-21,1207.51,1241.45,1202.15,1232.51,91795525
2006-04-24,1220.01,1227.16,1195,1198.58,84778045
2006-04-25,1198.58,1200.36,1187.86,1195,50688240
2006-04-26,1191.43,1198.58,1180.71,1186.07,45161020
2006-04-27,1198.58,1218.23,1191.43,1191.43,65665965
2006-04-28,1191.43,1198.58,1180.71,1189.65,41645285
2006-05-01,1189.65,1203.94,1187.86,1195,22678765
2006-05-02,1205.72,1221.8,1202.15,1214.65,32976295
2006-05-08,1230.73,1232.51,1203.94,1207.51,54464865
2006-05-09,1209.29,1218.23,1202.15,1202.15,42243185
2006-05-10,1209.29,1209.29,1184.29,1193.22,41667120
2006-05-11,1178.93,1189.65,1161.06,1168.21,68869885
2006-05-12,1139.63,1141.42,1125.34,1137.84,89489025
2006-05-15,1107.48,1123.56,1107.48,1116.41,72360425
2006-05-16,1123.56,1132.49,1096.76,1102.12,78280635
2006-05-17,1116.41,1119.98,1096.76,1114.62,49069760
2006-05-18,1094.97,1103.9,1084.25,1098.54,83276010
2006-05-19,1098.54,1100.33,1077.11,1087.83,75838655
2006-05-22,1096.76,1109.26,1082.47,1082.47,60486965
2006-05-23,1068.18,1077.11,1062.82,1062.82,68971210
2006-05-24,1084.25,1100.33,1069.96,1096.76,63957915
2006-05-25,1089.61,1093.19,1068.18,1073.54,66285705
2006-05-26,1082.47,1096.76,1080.68,1091.4,45912875
2006-05-29,1102.12,1109.26,1091.4,1096.76,38007505
2006-05-30,1094.97,1107.48,1087.83,1096.76,31511780
2006-05-31,1071.75,1082.47,1059.25,1059.25,48984670
2006-06-01,1082.47,1084.25,1066.39,1075.32,38258870
2006-06-02,1082.47,1093.19,1073.54,1093.19,50669200
2006-06-05,1080.68,1087.83,1071.75,1078.9,34477765
2006-06-06,1068.18,1086.04,1064.6,1071.75,38271180
2006-06-07,1068.18,1071.75,1052.1,1057.46,44217150
2006-06-08,1021.74,1030.67,1005.66,1021.74,87796095
2006-06-09,1019.95,1032.46,989.58,1021.74,116727050
2006-06-12,1018.16,1036.03,1009.23,1030.67,53668225
2006-06-13,1012.8,1019.95,986.01,987.8,69504725
2006-06-14,973.51,1005.66,969.94,998.52,87323595
2006-06-15,1011.02,1018.16,1002.09,1005.66,44430440
2006-06-16,1041.39,1043.17,1028.88,1043.17,50098735
2006-06-19,1037.81,1052.1,1027.09,1043.17,39093570
2006-06-20,1037.81,1043.17,1025.31,1032.46,40391825
2006-06-21,1034.24,1039.6,1014.59,1028.88,37939755
2006-06-22,1036.03,1052.1,1032.46,1048.53,40947180
2006-06-23,1044.96,1044.96,1019.95,1034.24,50824845
2006-06-26,1027.09,1043.17,1025.31,1041.39,38035485
2006-06-27,1041.39,1044.96,1030.67,1037.81,29082110
2006-06-28,1023.52,1025.31,1012.8,1018.16,39477615
2006-06-29,1023.52,1030.67,1021.74,1027.09,33837310
2006-06-30,1044.96,1071.75,1044.96,1069.96,63874495
2006-07-03,1066.39,1080.68,1064.6,1064.6,33868110
2006-07-04,1080.68,1084.25,1073.54,1073.54,28456220
2006-07-05,1061.04,1069.96,1053.89,1061.04,28790440
2006-07-06,1055.68,1059.25,1044.96,1052.1,31623745
2006-07-07,1069.96,1077.11,1064.6,1068.18,39206660
2006-07-10,1050.32,1080.68,1050.32,1080.68,37081535
2006-07-11,1073.54,1077.11,1064.6,1075.32,28957260
2006-07-12,1059.25,1068.18,1053.89,1061.04,33472310
2006-07-13,1050.32,1057.46,1032.46,1039.6,46884745
2006-07-14,1018.16,1037.81,1016.38,1021.74,44552495
2006-07-18,1014.59,1018.16,994.94,994.94,49053530
2006-07-19,1003.87,1014.59,1000.3,1003.87,33980640
2006-07-20,1025.31,1036.03,1019.95,1036.03,38686575
2006-07-21,1030.67,1034.24,1023.52,1028.88,29518785
2006-07-24,1025.31,1041.39,1018.16,1032.46,31455795
2006-07-25,1050.32,1066.39,1046.74,1066.39,44407485
2006-07-26,1071.75,1086.04,1055.68,1055.68,61076460
2006-07-27,1057.46,1075.32,1053.89,1069.96,42161445
2006-07-28,1078.9,1078.9,1068.18,1075.32,27087430
2006-07-31,1089.61,1091.4,1082.47,1082.47,35897495
2006-08-01,1071.75,1078.9,1062.82,1069.96,33261815
2006-08-02,1064.6,1069.96,1061.04,1064.6,27432290
2006-08-03,1080.68,1091.4,1078.9,1091.4,43488250
2006-08-04,1086.04,1100.33,1080.68,1086.04,34847810
2006-08-07,1100.33,1102.12,1077.11,1077.11,46005810
2006-08-08,1087.83,1107.48,1086.04,1105.69,46314280
2006-08-09,1107.48,1123.56,1096.76,1123.56,50266690
2006-08-10,1119.98,1134.27,1118.2,1123.56,39218975
2006-08-11,1121.77,1125.34,1112.84,1118.2,29374350
2006-08-14,1112.84,1128.91,1112.84,1125.34,19326490
2006-08-15,1125.34,1125.34,1116.41,1119.98,27419975
2006-08-16,1134.27,1148.56,1130.7,1146.77,41617295
2006-08-17,1157.49,1164.64,1152.13,1153.92,42504065
2006-08-18,1157.49,1162.85,1155.7,1159.28,24035235
2006-08-21,1153.92,1157.49,1132.49,1137.84,41491890
2006-08-22,1144.99,1157.49,1143.2,1150.34,26492900
2006-08-23,1152.13,1157.49,1150.34,1152.13,18749865
2006-08-24,1134.27,1139.63,1123.56,1127.13,58445820
2006-08-25,1125.34,1136.06,1116.41,1116.41,37085460
2006-08-28,1118.2,1121.77,1105.69,1111.05,36563695
2006-08-29,1121.77,1128.91,1118.2,1123.56,29350275
2006-08-30,1127.13,1132.49,1114.62,1123.56,29796460
2006-08-31,1125.34,1139.63,1121.77,1137.84,30820395
2006-09-01,1130.7,1132.49,1121.77,1128.91,27964690
2006-09-04,1134.27,1144.99,1132.49,1137.84,29923540
2006-09-05,1139.63,1141.42,1128.91,1132.49,21415785
2006-09-06,1128.91,1136.06,1128.91,1130.7,18866875
2006-09-07,1121.77,1123.56,1103.9,1109.26,37365925
2006-09-08,1094.97,1112.84,1094.97,1107.48,60249035
2006-09-11,1112.84,1114.62,1093.19,1094.97,30426830
2006-09-12,1103.9,1107.48,1094.97,1096.76,31773215
2006-09-13,1116.41,1121.77,1100.33,1107.48,36335285
2006-09-14,1114.62,1125.34,1112.84,1119.98,36716525
2006-09-15,1116.41,1118.2,1103.9,1116.41,29768465
2006-09-19,1121.77,1134.27,1119.98,1121.77,33699600
2006-09-20,1105.69,1112.84,1100.33,1112.84,36258025
2006-09-21,1125.34,1136.06,1107.48,1132.49,60060935
2006-09-22,1118.2,1127.13,1116.41,1119.98,32642080
2006-09-25,1109.26,1128.91,1107.48,1123.56,28072170
2006-09-26,1119.98,1123.56,1109.26,1114.62,29490790
2006-09-27,1125.34,1139.63,1121.77,1137.84,31871755
2006-09-28,1144.99,1146.77,1137.84,1143.2,30954745
2006-09-29,1139.63,1148.56,1139.63,1146.77,27453000
2006-10-02,1150.34,1166.42,1148.56,1159.28,44787625
2006-10-03,1157.49,1162.85,1150.34,1157.49,32356570
2006-10-04,1171.78,1184.29,1168.21,1173.57,59772055
2006-10-05,1195,1214.65,1195,1207.51,77986165
2006-10-06,1207.51,1216.44,1203.94,1214.65,44405815
2006-10-10,1202.15,1228.94,1202.15,1223.58,61056310
2006-10-11,1228.94,1243.23,1225.37,1234.3,68359865
2006-10-12,1236.08,1243.23,1230.73,1234.3,49980050
2006-10-13,1243.23,1248.59,1232.51,1232.51,54478295
2006-10-16,1239.66,1241.45,1225.37,1230.73,32750125
2006-10-17,1220.01,1221.8,1207.51,1209.29,46457590
2006-10-18,1198.58,1212.86,1187.86,1212.86,45053530
2006-10-19,1214.65,1221.8,1205.72,1211.08,26538245
2006-10-20,1205.72,1230.73,1205.72,1228.94,33232705
2006-10-23,1228.94,1243.23,1227.16,1243.23,37830590
2006-10-24,1248.59,1255.74,1245.02,1255.74,47176415
2006-10-25,1259.31,1270.03,1259.31,1261.09,52987470
2006-10-26,1268.24,1271.81,1264.67,1268.24,30901560
2006-10-27,1273.6,1277.17,1264.67,1266.45,41509250
2006-10-30,1248.59,1252.17,1232.51,1246.8,60125875
2006-10-31,1248.59,1257.52,1236.08,1237.87,44995310
2006-11-01,1227.16,1248.59,1216.44,1237.87,47408190
2006-11-02,1239.66,1250.38,1230.73,1243.23,33106740
2006-11-06,1218.23,1259.31,1216.44,1255.74,47359475
2006-11-07,1268.24,1277.17,1261.09,1268.24,65451545
2006-11-08,1277.17,1316.47,1275.38,1291.46,106730705
2006-11-09,1282.53,1303.97,1282.53,1298.6,46366340
2006-11-10,1287.89,1291.46,1275.38,1275.38,55286135
2006-11-13,1266.45,1286.1,1257.52,1268.24,42708970
2006-11-14,1284.31,1303.97,1280.74,1296.82,54809720
2006-11-15,1307.54,1316.47,1298.6,1302.18,42968170
2006-11-16,1302.18,1311.11,1287.89,1291.46,29798135
2006-11-17,1291.46,1305.75,1278.96,1296.82,40254105
2006-11-20,1291.46,1291.46,1241.45,1243.23,73753285
2006-11-21,1239.66,1243.23,1228.94,1241.45,75045380
2006-11-22,1241.45,1257.52,1236.08,1252.17,45086010
2006-11-24,1227.16,1234.3,1225.37,1230.73,43478735
2006-11-27,1212.86,1228.94,1211.08,1228.94,55370105
2006-11-28,1216.44,1221.8,1207.51,1220.01,58468215
2006-11-29,1223.58,1245.02,1221.8,1237.87,46180480
2006-11-30,1255.74,1259.31,1237.87,1253.95,56581020
2006-12-01,1248.59,1257.52,1237.87,1246.8,43346610
2006-12-04,1246.8,1248.59,1232.51,1243.23,51791105
2006-12-05,1245.02,1246.8,1230.73,1234.3,54437425
2006-12-06,1232.51,1248.59,1225.37,1246.8,46681525
2006-12-07,1252.17,1266.45,1248.59,1255.74,49420230
2006-12-08,1252.17,1264.67,1250.38,1257.52,69425225
2006-12-11,1262.88,1282.53,1262.88,1275.38,55908100
2006-12-12,1286.1,1293.25,1277.17,1291.46,63422720
2006-12-13,1295.03,1307.54,1293.25,1303.97,55424410
2006-12-14,1307.54,1316.47,1302.18,1316.47,40625270
2006-12-15,1321.83,1323.61,1314.68,1318.26,43412670
2006-12-18,1321.83,1339.69,1312.9,1337.9,48820635
2006-12-19,1327.19,1341.47,1327.19,1330.76,58966465
2006-12-20,1339.69,1350.41,1336.12,1348.62,49714130
2006-12-21,1352.19,1377.2,1350.41,1371.84,52242900
2006-12-22,1378.99,1396.85,1377.2,1393.28,59007885
2006-12-25,1395.06,1396.85,1380.77,1387.92,47435610
2006-12-26,1386.13,1391.49,1375.41,1387.92,33503665
2006-12-27,1405.78,1425.43,1403.99,1414.71,59362825
2006-12-28,1421.86,1427.22,1405.78,1414.71,51735685
2006-12-29,1411.14,1429,1411.14,1421.86,30029905
2007-01-04,1448.65,1454.01,1439.72,1445.08,39110930
2007-01-05,1446.87,1446.87,1403.99,1411.14,60887245
2007-01-09,1411.14,1416.5,1395.06,1405.78,54588590
2007-01-10,1409.35,1409.35,1368.27,1373.63,65119575
2007-01-11,1384.35,1391.49,1362.91,1368.27,58318175
2007-01-12,1382.56,1400.42,1378.99,1396.85,63274925
2007-01-15,1416.5,1425.43,1411.14,1418.28,38385390
2007-01-16,1425.43,1432.57,1411.14,1414.71,40008345
2007-01-17,1414.71,1421.86,1396.85,1418.28,49588175
2007-01-18,1418.28,1432.57,1414.71,1425.43,55240790
2007-01-19,1429,1434.36,1418.28,1425.43,42404980
2007-01-22,1430.79,1432.57,1420.07,1427.22,22580790
2007-01-23,1425.43,1430.79,1421.86,1429,29924655
2007-01-24,1437.94,1459.37,1437.94,1455.8,61901095
2007-01-25,1466.51,1468.3,1429,1430.79,55633230
2007-01-26,1427.22,1439.72,1412.93,1425.43,63781560
2007-01-29,1429,1437.94,1416.5,1429,29439285
2007-01-30,1436.15,1441.51,1427.22,1436.15,32345375
2007-01-31,1432.57,1432.57,1407.57,1420.07,47323090
2007-02-01,1420.07,1432.57,1409.35,1427.22,29851315
2007-02-02,1430.79,1434.36,1416.5,1420.07,26258880
2007-02-05,1423.65,1423.65,1391.49,1396.85,54288510
2007-02-06,1411.14,1425.43,1405.78,1421.86,36411980
2007-02-07,1430.79,1437.94,1420.07,1427.22,39224570
2007-02-08,1436.15,1437.94,1421.86,1429,34874125
2007-02-09,1425.43,1446.87,1418.28,1445.08,51291745
2007-02-13,1443.29,1457.58,1436.15,1457.58,44093985
2007-02-14,1452.22,1468.3,1450.44,1459.37,42950810
2007-02-15,1468.3,1470.08,1461.15,1464.73,33705200
2007-02-16,1457.58,1462.94,1450.44,1462.94,27445155
2007-02-19,1455.8,1461.15,1448.65,1455.8,20081715
2007-02-20,1455.8,1461.15,1445.08,1461.15,28882255
2007-02-21,1459.37,1466.51,1450.44,1461.15,31994910
2007-02-22,1466.51,1479.02,1464.73,1468.3,43928835
2007-02-23,1466.51,1473.66,1459.37,1470.08,28948875
2007-02-26,1471.87,1487.95,1470.08,1480.8,32167340
2007-02-27,1489.74,1491.52,1479.02,1489.74,40985810
2007-02-28,1400.42,1437.94,1400.42,1432.57,105534345
2007-03-01,1427.22,1427.22,1403.99,1403.99,78051675
2007-03-02,1386.13,1387.92,1373.63,1377.2,66203960
2007-03-05,1341.47,1355.77,1328.97,1332.54,82053340
2007-03-06,1345.05,1380.77,1339.69,1378.99,90177055
2007-03-07,1407.57,1407.57,1380.77,1382.56,63969115
2007-03-08,1370.06,1402.21,1370.06,1400.42,48130375
2007-03-09,1407.57,1420.07,1398.64,1403.99,68323480
2007-03-12,1418.28,1420.07,1402.21,1407.57,37323945
2007-03-13,1402.21,1403.99,1389.71,1391.49,29694565
2007-03-14,1355.77,1361.13,1341.47,1346.83,58051130
2007-03-15,1359.34,1378.99,1353.98,1368.27,42487835
2007-03-16,1355.77,1377.2,1346.83,1359.34,41500850
2007-03-19,1357.55,1375.41,1348.62,1370.06,32763000
2007-03-20,1386.13,1395.06,1378.99,1382.56,40806095
2007-03-22,1398.64,1403.99,1387.92,1393.28,34831575
2007-03-23,1402.21,1405.78,1396.85,1400.42,34009750
2007-03-26,1393.28,1398.64,1384.35,1396.85,32171820
2007-03-27,1382.56,1393.28,1368.27,1380.77,36760200
2007-03-28,1377.2,1378.99,1350.41,1361.13,44523375
2007-03-29,1343.26,1370.06,1341.47,1361.13,37088820
2007-03-30,1364.7,1375.41,1348.62,1348.62,38533185
2007-04-02,1361.13,1364.7,1323.61,1327.19,53028330
2007-04-03,1328.97,1330.76,1309.32,1325.4,68388975
2007-04-04,1343.26,1352.19,1336.12,1346.83,56146595
2007-04-05,1348.62,1350.41,1323.61,1328.97,53374310
2007-04-06,1334.33,1339.69,1318.26,1321.83,39870055
2007-04-09,1334.33,1348.62,1330.76,1346.83,44187480
2007-04-10,1339.69,1339.69,1325.4,1336.12,40331355
2007-04-11,1345.05,1348.62,1332.54,1334.33,45607205
2007-04-12,1334.33,1334.33,1312.9,1316.47,55630990
2007-04-13,1314.68,1316.47,1264.67,1277.17,165531455
2007-04-16,1289.67,1293.25,1275.38,1289.67,82777765
2007-04-17,1305.75,1309.32,1289.67,1295.03,76362660
2007-04-18,1296.82,1316.47,1291.46,1309.32,46491750
2007-04-19,1305.75,1307.54,1287.89,1302.18,51942815
2007-04-20,1316.47,1321.83,1309.32,1318.26,43873410
2007-04-23,1328.97,1339.69,1320.04,1323.61,65248330
2007-04-24,1312.9,1321.83,1307.54,1316.47,37996310
2007-04-25,1312.9,1312.9,1284.31,1291.46,53465560
2007-04-26,1284.31,1302.18,1284.31,1293.25,58847775
2007-04-27,1296.82,1323.61,1296.82,1307.54,55517340
2007-05-01,1316.47,1316.47,1295.03,1298.6,36694140
2007-05-02,1293.25,1298.6,1278.96,1291.46,39982590
2007-05-07,1300.39,1307.54,1296.82,1298.6,47063335
2007-05-08,1302.18,1303.97,1286.1,1293.25,44703085
2007-05-09,1282.53,1286.1,1271.81,1286.1,63967990
2007-05-10,1286.1,1286.1,1259.31,1262.88,108781925
2007-05-11,1257.52,1284.31,1252.17,1277.17,105018175
2007-05-14,1286.1,1318.26,1286.1,1307.54,88182930
2007-05-15,1309.32,1325.4,1305.75,1309.32,92310010
2007-05-16,1316.47,1321.83,1307.54,1314.68,46085860
2007-05-17,1316.47,1323.61,1303.97,1307.54,45407910
2007-05-18,1318.26,1318.26,1307.54,1311.11,43894685
2007-05-21,1312.9,1314.68,1303.97,1307.54,36083360
2007-05-22,1298.6,1300.39,1286.1,1293.25,50361295
2007-05-23,1303.97,1316.47,1298.6,1303.97,53575290
2007-05-24,1307.54,1323.61,1305.75,1320.04,56316220
2007-05-25,1302.18,1307.54,1291.46,1300.39,47061090
2007-05-28,1307.54,1312.9,1300.39,1303.97,23667425
2007-05-29,1298.6,1316.47,1298.6,1312.9,24092890
2007-05-30,1314.68,1314.68,1295.03,1300.39,35897495
2007-05-31,1300.39,1314.68,1300.39,1303.97,63833635
2007-06-01,1321.83,1339.69,1320.04,1332.54,88274190
2007-06-04,1366.48,1368.27,1345.05,1348.62,69564060
2007-06-05,1353.98,1362.91,1348.62,1361.13,54532050
2007-06-06,1353.98,1362.91,1352.19,1357.55,46776140
2007-06-07,1345.05,1362.91,1343.26,1361.13,42322685
2007-06-08,1348.62,1348.62,1325.4,1334.33,86928905
2007-06-11,1345.05,1352.19,1337.9,1346.83,35499460
2007-06-12,1350.41,1353.98,1334.33,1339.69,36333055
2007-06-13,1321.83,1345.05,1320.04,1341.47,48268085
2007-06-14,1346.83,1361.13,1346.83,1352.19,45064175
2007-06-15,1364.7,1375.41,1361.13,1373.63,54951355
2007-06-18,1391.49,1396.85,1377.2,1380.77,51398105
2007-06-19,1384.35,1387.92,1380.77,1380.77,30001915
2007-06-20,1386.13,1395.06,1380.77,1382.56,31788885
2007-06-21,1373.63,1389.71,1370.06,1378.99,32041385
2007-06-22,1375.41,1377.2,1357.55,1375.41,43288395
2007-06-25,1368.27,1373.63,1359.34,1368.27,40922545
2007-06-26,1364.7,1371.84,1359.34,1371.84,32668395
2007-06-27,1357.55,1361.13,1348.62,1348.62,47552620
2007-06-28,1357.55,1370.06,1355.77,1361.13,55507820
2007-06-29,1371.84,1393.28,1368.27,1393.28,72079945
2007-07-02,1393.28,1398.64,1382.56,1393.28,38574060
2007-07-03,1396.85,1403.99,1387.92,1398.64,53700130
2007-07-04,1400.42,1407.57,1396.85,1402.21,43075090
2007-07-05,1400.42,1405.78,1396.85,1400.42,31163005
2007-07-06,1400.42,1400.42,1380.77,1389.71,37992380
2007-07-09,1393.28,1402.21,1391.49,1398.64,25908990
2007-07-10,1391.49,1395.06,1380.77,1391.49,33425840
2007-07-11,1368.27,1378.99,1366.48,1368.27,50116085
2007-07-12,1368.27,1371.84,1359.34,1362.91,45987335
2007-07-13,1371.84,1375.41,1362.91,1371.84,53349685
2007-07-17,1364.7,1366.48,1341.47,1350.41,59541975
2007-07-18,1343.26,1345.05,1327.19,1332.54,65250005
2007-07-19,1323.61,1348.62,1323.61,1346.83,43285035
2007-07-20,1345.05,1362.91,1345.05,1350.41,26087575
2007-07-23,1339.69,1346.83,1328.97,1334.33,31881265
2007-07-24,1337.9,1345.05,1330.76,1341.47,32738930
2007-07-25,1320.04,1330.76,1312.9,1323.61,42708400
2007-07-26,1316.47,1334.33,1309.32,1318.26,42626110
2007-07-27,1282.53,1311.11,1278.96,1296.82,61141965
2007-07-30,1278.96,1298.6,1270.03,1298.6,63071705
2007-07-31,1300.39,1302.18,1282.53,1286.1,43280555
2007-08-01,1286.1,1295.03,1268.24,1268.24,45662075
2007-08-02,1259.31,1266.45,1241.45,1262.88,63746300
2007-08-03,1273.6,1282.53,1262.88,1264.67,36451170
2007-08-06,1268.24,1289.67,1261.09,1282.53,85888755
2007-08-07,1295.03,1303.97,1286.1,1295.03,69453780
2007-08-08,1295.03,1309.32,1291.46,1305.75,44470190
2007-08-09,1318.26,1323.61,1296.82,1298.6,56601730
2007-08-10,1262.88,1277.17,1261.09,1266.45,68484150
2007-08-13,1268.24,1286.1,1259.31,1262.88,47517355
2007-08-14,1268.24,1270.03,1253.95,1261.09,33948720
2007-08-15,1243.23,1245.02,1220.01,1223.58,70899260
2007-08-16,1187.86,1196.79,1168.21,1191.43,92786985
2007-08-17,1137.84,1144.99,1094.97,1105.69,121051190
2007-08-20,1159.28,1175.35,1152.13,1152.13,80724295
2007-08-21,1184.29,1189.65,1169.99,1175.35,55301250
2007-08-22,1168.21,1171.78,1157.49,1169.99,39562150
2007-08-23,1196.79,1198.58,1182.5,1193.22,46244305
2007-08-24,1195,1196.79,1182.5,1189.65,29552930
2007-08-27,1207.51,1212.86,1191.43,1196.79,32693580
2007-08-28,1184.29,1193.22,1177.14,1189.65,24100170
2007-08-29,1146.77,1166.42,1137.84,1166.42,56896205
2007-08-30,1180.71,1182.5,1159.28,1164.64,37793650
2007-08-31,1178.93,1207.51,1173.57,1207.51,45369275
2007-09-03,1207.51,1209.29,1195,1203.94,27075680
2007-09-04,1200.36,1205.72,1195,1203.94,23576165
2007-09-05,1212.86,1212.86,1187.86,1191.43,38721280
2007-09-06,1175.35,1193.22,1169.99,1184.29,42359625
2007-09-07,1171.78,1184.29,1166.42,1178.93,40045855
2007-09-10,1137.84,1164.64,1134.27,1150.34,56447785
2007-09-11,1144.99,1161.06,1136.06,1148.56,37527170
2007-09-12,1161.06,1164.64,1141.42,1152.13,49779075
2007-09-13,1157.49,1159.28,1139.63,1139.63,33191830
2007-09-14,1146.77,1168.21,1144.99,1166.42,69914520
2007-09-18,1143.2,1153.92,1136.06,1141.42,38523110
2007-09-19,1180.71,1196.79,1177.14,1196.79,42721845
2007-09-20,1196.79,1198.58,1178.93,1195,36199805
2007-09-21,1177.14,1180.71,1166.42,1171.78,48352620
2007-09-25,1182.5,1191.43,1175.35,1186.07,53251705
2007-09-26,1178.93,1189.65,1175.35,1180.71,30767765
2007-09-27,1198.58,1203.94,1191.43,1195,46027085
2007-09-28,1196.79,1211.08,1193.22,1211.08,38394345
2007-10-01,1212.86,1218.23,1198.58,1216.44,32270350
2007-10-02,1232.51,1234.3,1221.8,1227.16,36379510
2007-10-03,1218.23,1227.16,1214.65,1227.16,33433685
2007-10-04,1218.23,1227.16,1212.86,1218.23,36431575
2007-10-05,1212.86,1227.16,1209.29,1220.01,33991835
2007-10-09,1212.86,1214.65,1200.36,1207.51,35433395
2007-10-10,1207.51,1209.29,1182.5,1191.43,42219110
2007-10-11,1193.22,1200.36,1180.71,1195,47076770
2007-10-12,1186.07,1189.65,1164.64,1171.78,58752600
2007-10-15,1175.35,1175.35,1144.99,1152.13,54951355
2007-10-16,1144.99,1153.92,1139.63,1144.99,53944215
2007-10-17,1139.63,1141.42,1111.05,1121.77,85073075
2007-10-18,1128.91,1144.99,1128.91,1134.27,54683195
2007-10-19,1123.56,1127.13,1111.05,1116.41,46343390
2007-10-22,1080.68,1096.76,1073.54,1093.19,47278310
2007-10-23,1100.33,1118.2,1096.76,1103.9,43039260
2007-10-24,1111.05,1112.84,1077.11,1078.9,59913695
2007-10-25,1080.68,1089.61,1062.82,1062.82,74069030
2007-10-26,1086.04,1114.62,1077.11,1114.62,62196125
2007-10-29,1150.34,1168.21,1146.77,1148.56,74254895
2007-10-30,1153.92,1162.85,1136.06,1144.99,49511475
2007-10-31,1141.42,1173.57,1141.42,1173.57,47466410
2007-11-01,1205.72,1212.86,1189.65,1205.72,81419055
2007-11-02,1177.14,1186.07,1157.49,1157.49,70610395
2007-11-05,1159.28,1164.64,1144.99,1148.56,40452840
2007-11-06,1130.7,1159.28,1128.91,1141.42,31925495
2007-11-07,1159.28,1161.06,1137.84,1150.34,41202460
2007-11-08,1114.62,1130.7,1100.33,1102.12,86841575
2007-11-09,1096.76,1114.62,1080.68,1098.54,93364175
2007-11-12,1077.11,1087.83,1064.6,1068.18,92741640
2007-11-13,1071.75,1087.83,1071.75,1075.32,74762655
2007-11-14,1100.33,1118.2,1096.76,1114.62,61209710
2007-11-15,1112.84,1118.2,1105.69,1111.05,59940570
2007-11-16,1091.4,1096.76,1084.25,1091.4,49219805
2007-11-19,1098.54,1116.41,1093.19,1093.19,42041080
2007-11-20,1066.39,1096.76,1062.82,1091.4,63482625
2007-11-21,1082.47,1084.25,1055.68,1061.04,63861625
2007-11-22,1032.46,1062.82,1032.46,1048.53,68432650
2007-11-26,1052.1,1087.83,1052.1,1069.96,57866395
2007-11-27,1052.1,1093.19,1046.74,1089.61,62291300
2007-11-28,1087.83,1093.19,1066.39,1071.75,58801310
2007-11-29,1116.41,1121.77,1105.69,1105.69,58180460
2007-11-30,1105.69,1118.2,1103.9,1114.62,52091730
2007-12-03,1114.62,1118.2,1098.54,1105.69,37728705
2007-12-04,1105.69,1105.69,1091.4,1094.97,36780345
2007-12-05,1080.68,1109.26,1077.11,1096.76,51419385
2007-12-06,1111.05,1121.77,1102.12,1114.62,52507130
2007-12-07,1119.98,1150.34,1119.98,1132.49,63779335
2007-12-10,1139.63,1139.63,1121.77,1132.49,36523945
2007-12-11,1143.2,1146.77,1134.27,1136.06,36051455
2007-12-12,1114.62,1130.7,1111.05,1128.91,40904630
2007-12-13,1116.41,1118.2,1100.33,1107.48,40754040
2007-12-14,1105.69,1112.84,1087.83,1087.83,70341120
2007-12-17,1084.25,1100.33,1073.54,1078.9,49551785
2007-12-18,1064.6,1077.11,1064.6,1077.11,50949120
2007-12-19,1075.32,1078.9,1064.6,1064.6,32416470
2007-12-20,1071.75,1073.54,1059.25,1059.25,35374610
2007-12-21,1061.04,1075.32,1061.04,1075.32,47210560
2007-12-25,1089.61,1096.76,1086.04,1089.61,34841655
2007-12-26,1093.19,1114.62,1091.4,1103.9,45569705
2007-12-27,1107.48,1109.26,1093.19,1100.33,26976030
2007-12-28,1086.04,1089.61,1077.11,1078.9,26185545
2008-01-04,1050.32,1052.1,1025.31,1032.46,49935265
2008-01-07,1018.16,1034.24,1012.8,1019.95,53293135
2008-01-08,1018.16,1023.52,1003.87,1019.95,53608880
2008-01-09,1002.09,1037.81,1000.3,1037.81,56066540
2008-01-10,1023.52,1034.24,1011.02,1011.02,54215175
2008-01-11,1025.31,1027.09,1002.09,1005.66,57596550
2008-01-15,1000.3,1009.23,978.86,987.8,70408300
2008-01-16,952.07,966.36,943.14,948.5,81283580
2008-01-17,964.57,977.08,953.86,977.08,72946575
2008-01-18,941.36,973.51,937.78,971.72,86167550
2008-01-21,957.43,961,937.78,939.57,65472260
2008-01-22,898.48,902.06,871.69,871.69,109734760
2008-01-23,916.35,928.85,902.06,910.99,94138980
2008-01-24,925.28,939.57,921.71,936,79957890
2008-01-25,959.22,994.94,955.65,994.94,80213175
2008-01-28,977.08,987.8,946.71,953.86,86094770
2008-01-29,989.58,994.94,959.22,982.44,67454620
2008-01-30,994.94,996.73,971.72,986.01,60531745
2008-01-31,980.66,1043.17,978.86,1039.6,124302685
2008-02-01,1027.09,1062.82,1014.59,1032.46,95895170
2008-02-04,1039.6,1061.04,1039.6,1053.89,60573745
2008-02-05,1046.74,1048.53,1018.16,1032.46,58968700
2008-02-06,1005.66,1043.17,996.73,1036.03,127166785
2008-02-07,1036.03,1059.25,1034.24,1053.89,114999970
2008-02-08,1055.68,1075.32,1046.74,1050.32,95546395
2008-02-12,1050.32,1075.32,1048.53,1066.39,80275880
2008-02-13,1078.9,1080.68,1041.39,1048.53,82383090
2008-02-14,1062.82,1075.32,1062.82,1071.75,77708495
2008-02-15,1068.18,1078.9,1057.46,1077.11,64245665
2008-02-18,1080.68,1114.62,1080.68,1107.48,79854895
2008-02-19,1125.34,1141.42,1125.34,1127.13,92318965
2008-02-20,1137.84,1143.2,1084.25,1087.83,128427520
2008-02-21,1091.4,1102.12,1071.75,1086.04,84622410
2008-02-22,1068.18,1069.96,1048.53,1064.6,71407595
2008-02-25,1064.6,1077.11,1048.53,1069.96,72717595
2008-02-26,1080.68,1082.47,1059.25,1066.39,55269335
2008-02-27,1075.32,1087.83,1071.75,1082.47,48109095
2008-02-28,1069.96,1071.75,1046.74,1055.68,57693405
2008-02-29,1028.88,1039.6,1018.16,1027.09,73173300
2008-03-03,986.01,1002.09,973.51,993.16,84321780
2008-03-04,1000.3,1007.45,971.72,982.44,84159430
2008-03-05,973.51,996.73,962.79,975.29,77158180
2008-03-06,982.44,989.58,971.72,984.22,56912435
2008-03-07,955.65,957.43,944.93,952.07,62097040
2008-03-10,943.14,950.29,927.07,928.85,77304300
2008-03-11,907.42,952.07,900.27,948.5,88894480
2008-03-12,1000.3,1000.3,964.57,966.36,63942800
2008-03-13,961,961,921.71,937.78,67693670
2008-03-14,928.85,937.78,894.91,909.2,138982585
2008-03-17,884.2,885.98,862.76,862.76,104534485
2008-03-18,859.19,882.41,859.19,873.48,83274340
2008-03-19,909.2,921.71,894.91,907.42,105703970
2008-03-21,914.56,934.21,905.63,932.43,63216705
2008-03-24,932.43,957.43,932.43,941.36,54912170
2008-03-25,959.22,961,936,953.86,74483870
2008-03-26,943.14,948.5,923.49,939.57,54625535
2008-03-27,919.92,919.92,903.84,912.77,67774845
2008-03-28,919.92,936,900.27,936,49042340
2008-03-31,910.99,916.35,878.84,887.77,101042815
2008-04-01,894.91,910.99,887.77,896.7,77574135
2008-04-02,930.64,941.36,928.85,936,58819785
2008-04-03,928.85,930.64,907.42,921.71,85728075
2008-04-04,907.42,909.2,891.34,891.34,77637960
2008-04-07,889.55,893.13,860.97,891.34,137513580
2008-04-08,894.91,905.63,877.05,882.41,75255880
2008-04-09,891.34,893.13,871.69,875.27,53152615
2008-04-10,866.33,873.48,860.97,862.76,66370230
2008-04-11,869.91,884.2,864.55,884.2,65238250
2008-04-14,857.4,866.33,857.4,860.97,53110065
2008-04-15,866.33,878.84,862.76,869.91,39290075
2008-04-16,878.84,878.84,869.91,871.69,39390845
2008-04-17,891.34,903.84,887.77,894.91,81590360
2008-04-18,909.2,919.92,900.27,912.77,55067800
2008-04-21,946.71,962.79,941.36,959.22,78258805
2008-04-22,941.36,944.93,927.07,934.21,56677870
2008-04-23,916.35,937.78,914.56,918.13,50085305
2008-04-24,928.85,932.43,909.2,916.35,45117915
2008-04-25,937.78,944.93,936,944.93,50233655
2008-04-28,948.5,968.15,939.57,948.5,94375230
2008-04-30,932.43,959.22,928.85,941.36,60237285
2008-05-01,943.14,950.29,941.36,943.14,34135705
2008-05-02,962.79,975.29,959.22,969.94,60666115
2008-05-07,991.37,998.52,986.01,996.73,54231965
2008-05-08,982.44,991.37,973.51,978.86,62106555
2008-05-09,943.14,957.43,932.43,946.71,93132405
2008-05-12,928.85,937.78,921.71,937.78,60522795
2008-05-13,943.14,948.5,934.21,944.93,42342280
2008-05-14,950.29,953.86,928.85,943.14,54575145
2008-05-15,948.5,971.72,946.71,961,69393885
2008-05-16,975.29,977.08,952.07,955.65,52032950
2008-05-19,955.65,986.01,952.07,978.86,78794570
2008-05-20,977.08,978.86,959.22,968.15,39673000
2008-05-21,950.29,952.07,930.64,936,58775560
2008-05-22,919.92,930.64,910.99,925.28,72463430
2008-05-23,932.43,941.36,916.35,918.13,48459545
2008-05-26,902.06,905.63,893.13,894.91,53087120
2008-05-27,902.06,918.13,902.06,910.99,36168460
2008-05-28,914.56,918.13,894.91,896.7,57386615
2008-05-29,910.99,928.85,907.42,927.07,73730335
2008-05-30,941.36,959.22,937.78,959.22,81104435
2008-06-02,964.57,977.08,953.86,977.08,68344195
2008-06-03,959.22,968.15,946.71,964.57,63601870
2008-06-04,968.15,994.94,968.15,994.94,78440195
2008-06-05,989.58,1000.3,977.08,998.52,71357205
2008-06-06,1018.16,1019.95,996.73,998.52,45487400
2008-06-09,966.36,977.08,964.57,969.94,49178930
2008-06-10,980.66,986.01,962.79,968.15,52127010
2008-06-11,986.01,996.73,977.08,991.37,67008990
2008-06-12,964.57,975.29,962.79,964.57,65565755
2008-06-13,969.94,986.01,957.43,980.66,115442235
2008-06-16,1000.3,1012.8,993.16,1009.23,60203125
2008-06-17,1007.45,1012.8,998.52,1000.3,41310505
2008-06-18,991.37,1014.59,991.37,1012.8,46849475
2008-06-19,994.94,994.94,973.51,980.66,58041625
2008-06-20,982.44,989.58,961,966.36,59994870
2008-06-23,943.14,952.07,937.78,948.5,46079150
2008-06-24,937.78,944.93,930.64,934.21,62235880
2008-06-25,925.28,927.07,905.63,921.71,76243420
2008-06-26,921.71,930.64,918.13,923.49,58637850
2008-06-27,902.06,907.42,898.48,905.63,73066375
2008-06-30,905.63,910.99,893.13,894.91,55678575
2008-07-01,896.7,912.77,894.91,894.91,47512310
2008-07-02,898.48,902.06,878.84,882.41,69137475
2008-07-03,869.91,878.84,862.76,875.27,88200285
2008-07-04,878.84,882.41,868.12,878.84,47470330
2008-07-07,880.62,893.13,869.91,891.34,46292445
2008-07-08,893.13,896.7,877.05,880.62,55762545
2008-07-09,891.34,902.06,878.84,880.62,41357530
2008-07-10,875.27,894.91,875.27,889.55,37286995
2008-07-11,889.55,889.55,869.91,873.48,73014865
2008-07-14,866.33,873.48,857.4,857.4,59744065
2008-07-15,844.9,846.68,827.03,835.97,59848750
2008-07-16,827.03,841.32,818.1,828.82,58782275
2008-07-17,846.68,852.04,828.82,835.97,46989430
2008-07-18,844.9,852.04,830.61,830.61,44994755
2008-07-22,848.47,877.05,844.9,877.05,58249885
2008-07-23,885.98,893.13,866.33,869.91,58557780
2008-07-24,903.84,914.56,896.7,914.56,77803665
2008-07-25,896.7,900.27,877.05,882.41,55642185
2008-07-28,884.2,887.77,868.12,871.69,48280960
2008-07-29,850.26,850.26,835.97,848.47,56455625
2008-07-30,857.4,864.55,848.47,852.04,41201900
2008-07-31,853.83,853.83,828.82,832.39,74701075
2008-08-01,830.61,841.32,818.1,823.46,59109220
2008-08-04,812.75,814.53,787.73,796.67,66542660
2008-08-05,803.81,818.1,798.46,803.81,51557100
2008-08-06,828.82,832.39,818.1,828.82,55153455
2008-08-07,837.75,841.32,803.81,818.1,71580580
2008-08-08,844.9,869.91,835.97,862.76,151663875
2008-08-11,882.41,902.06,880.62,898.48,103466325
2008-08-12,905.63,907.42,893.13,896.7,78710585
2008-08-13,894.91,894.91,884.2,885.98,76700795
2008-08-14,878.84,887.77,871.69,871.69,77269015
2008-08-15,878.84,900.27,878.84,896.7,54387050
2008-08-18,898.48,907.42,882.41,905.63,82090290
2008-08-19,893.13,893.13,875.27,878.84,70060640
2008-08-20,860.97,868.12,855.62,862.76,55865000
2008-08-21,866.33,868.12,850.26,855.62,48261930
2008-08-22,853.83,853.83,843.11,852.04,29666015
2008-08-25,875.27,884.2,871.69,877.05,39702670
2008-08-26,868.12,878.84,859.19,875.27,39499440
2008-08-27,866.33,868.12,846.68,852.04,52462350
2008-08-28,860.97,860.97,846.68,852.04,31057750
2008-08-29,857.4,882.41,857.4,880.62,67634330
2008-09-01,862.76,878.84,859.19,860.97,46417285
2008-09-02,857.4,871.69,844.9,848.47,42064040
2008-09-03,866.33,875.27,860.97,866.33,44568170
2008-09-04,871.69,889.55,869.91,869.91,63067790
2008-09-05,846.68,855.62,843.11,848.47,67176390
2008-09-08,875.27,889.55,871.69,882.41,55031405
2008-09-09,884.2,889.55,875.27,880.62,60298300
2008-09-10,866.33,896.7,866.33,878.84,70248180
2008-09-11,887.77,893.13,860.97,862.76,71990375
2008-09-12,869.91,871.69,839.54,855.62,88200850
2008-09-16,794.89,825.25,789.53,823.46,91653330
2008-09-17,825.25,828.82,814.53,819.89,59244140
2008-09-18,802.03,809.17,780.59,794.89,73156500
2008-09-19,812.75,843.11,812.75,843.11,71765885
2008-09-22,868.12,875.27,860.97,869.91,51094110
2008-09-24,857.4,860.97,843.11,859.19,73096605
2008-09-25,839.54,846.68,830.61,837.75,46004690
2008-09-26,850.26,860.97,837.75,846.68,60408030
2008-09-29,837.75,844.9,810.96,819.89,48111890
2008-09-30,775.23,798.46,775.23,782.38,91797210
2008-10-01,802.03,803.81,787.73,796.67,55484305
2008-10-02,789.53,791.31,755.58,769.88,75839770
2008-10-03,737.72,739.51,719.86,728.79,101998445
2008-10-06,718.07,718.07,696.64,696.64,105477805
2008-10-07,644.84,682.35,639.48,662.7,124069230
2008-10-08,621.62,634.12,576.96,585.89,135680695
2008-10-09,594.82,628.76,584.1,603.75,157582970
2008-10-10,544.81,589.46,543.02,575.17,130317510
2008-10-14,664.48,664.48,646.62,664.48,105951410
2008-10-15,655.55,660.91,626.98,651.98,92799855
2008-10-16,598.4,616.26,589.46,591.25,95266480
2008-10-17,616.26,621.62,601.97,610.9,83017375
2008-10-20,619.83,650.19,614.47,644.84,85701200
2008-10-21,680.56,682.35,671.63,676.99,69908365
2008-10-22,660.91,673.42,630.55,630.55,82049985
2008-10-23,607.33,610.9,585.89,610.9,109816495
2008-10-24,593.04,594.82,571.6,571.6,86331015
2008-10-27,562.67,578.74,518.01,525.16,168012075
2008-10-28,531.41,576.96,510.87,566.24,135512185
2008-10-29,634.12,637.69,591.25,625.19,118793380
2008-10-30,634.12,703.78,632.33,696.64,152243310
2008-10-31,669.84,705.57,657.34,666.27,124994630
2008-11-04,702,705.57,687.71,687.71,91900765
2008-11-05,712.72,759.16,709.15,759.16,129932345
2008-11-06,710.93,718.07,680.56,680.56,111306770
2008-11-07,594.82,619.83,591.25,618.05,195561925
2008-11-10,630.55,635.91,603.75,619.83,113188925
2008-11-11,605.54,612.69,589.46,589.46,107144415
2008-11-12,571.6,585.89,568.03,578.74,105631755
2008-11-13,550.17,564.46,546.59,550.17,94754230
2008-11-14,584.1,585.89,553.74,560.88,90460890
2008-11-17,551.95,568.03,544.81,559.1,111020125
2008-11-18,550.17,566.24,544.81,544.81,86613160
2008-11-19,546.59,553.74,537.66,544.81,75840335
2008-11-20,534.09,534.09,524.27,526.05,115747345
2008-11-21,514.44,557.31,507.3,550.17,148878155
2008-11-25,580.53,582.32,539.45,559.1,107950575
2008-11-26,541.24,546.59,532.3,533.2,88670545
2008-11-27,548.38,551.95,523.37,526.95,90340525
2008-11-28,532.3,544.81,529.63,535.88,84658230
2008-12-01,532.3,533.2,518.91,526.05,74964765
2008-12-02,508.19,512.66,503.72,504.62,103507200
2008-12-03,511.76,515.34,491.22,500.15,113019855
2008-12-04,505.51,506.4,481.39,482.29,133359075
2008-12-05,485.86,490.32,473.35,473.35,118651750
2008-12-08,475.14,489.44,461.75,487.65,116624040
2008-12-09,487.65,501.04,484.97,491.22,116509275
2008-12-10,484.07,528.73,483.18,523.37,137438005
2008-12-11,527.84,548.38,511.76,548.38,129821500
2008-12-12,523.37,537.66,483.18,493.01,200274580
2008-12-15,507.3,550.17,505.51,541.24,156094945
2008-12-16,529.63,546.59,520.69,537.66,105385985
2008-12-17,541.24,544.81,518.01,541.24,126508425
2008-12-18,526.95,539.45,523.37,528.73,100760100
2008-12-19,529.63,534.09,518.01,518.01,92527785
2008-12-22,509.98,518.01,499.26,517.12,95469695
2008-12-24,498.36,505.51,493.9,496.58,86153550
2008-12-25,497.47,508.19,497.47,508.19,56880530
2008-12-26,515.34,519.8,512.66,518.01,53553455
2008-12-29,517.12,524.27,507.3,524.27,51759755
2008-12-30,515.34,522.48,514.44,518.91,37933600
2009-01-05,541.24,543.02,537.66,537.66,30162030
2009-01-06,546.59,548.38,537.66,544.81,47216160
2009-01-07,553.74,584.1,551.95,571.6,92925265
2009-01-08,548.38,575.17,546.59,560.88,69680515
2009-01-09,566.24,566.24,543.02,548.38,54499005
2009-01-13,523.37,524.27,510.87,513.55,83297285
2009-01-14,518.01,534.09,517.12,521.58,77580850
2009-01-15,502.83,515.34,502.83,507.3,81901065
2009-01-16,521.58,541.24,517.12,537.66,80803805
2009-01-19,544.81,548.38,535.88,541.24,43443455
2009-01-20,537.66,553.74,528.73,553.74,68254620
2009-01-21,531.41,541.24,526.95,532.3,100059755
2009-01-22,535.88,537.66,503.72,509.98,130607500
2009-01-23,505.51,513.55,501.94,501.94,68299970
2009-01-26,498.36,502.83,491.22,492.11,80280915
2009-01-27,508.19,535.88,506.4,532.3,115475830
2009-01-28,525.16,537.66,519.8,532.3,71702630
2009-01-29,546.59,550.17,535.88,544.81,52835750
2009-01-30,519.8,526.95,511.76,522.48,72120820
2009-02-02,512.66,518.01,506.4,515.34,53407900
2009-02-03,514.44,535.88,511.76,514.44,58226365
2009-02-04,524.27,546.59,523.37,537.66,88162775
2009-02-05,534.98,550.17,528.73,543.02,72020050
2009-02-06,560.88,562.67,548.38,551.95,73605495
2009-02-09,568.03,580.53,566.24,569.81,97068015
2009-02-10,578.74,582.32,559.1,560.88,68439370
2009-02-12,544.81,553.74,539.45,544.81,59938325
2009-02-13,550.17,557.31,541.24,544.81,76369380
2009-02-16,546.59,548.38,539.45,541.24,44349835
2009-02-17,541.24,544.81,535.88,537.66,35819685
2009-02-18,535.88,553.74,533.2,546.59,64140425
2009-02-19,557.31,564.46,553.74,557.31,64341965
2009-02-20,557.31,560.88,544.81,551.95,50331070
2009-02-23,541.24,555.52,537.66,541.24,55583955
2009-02-24,534.09,551.95,529.63,551.95,91206020
2009-02-25,569.81,578.74,564.46,575.17,90891960
2009-02-26,575.17,580.53,555.52,559.1,70989960
2009-02-27,560.88,571.6,550.17,568.03,65127405
2009-03-02,546.59,555.52,544.81,548.38,59043710
2009-03-03,535.88,551.95,535.88,546.59,57253940
2009-03-04,537.66,539.45,528.73,533.2,112706335
2009-03-05,541.24,546.59,533.2,533.2,100575355
2009-03-06,519.8,523.37,511.76,518.01,90324850
2009-03-09,512.66,517.12,505.51,516.23,75421585
2009-03-10,505.51,509.98,503.72,509.08,70669740
2009-03-11,523.37,526.95,518.01,519.8,80021710
2009-03-12,520.69,523.37,498.36,503.72,83202110
2009-03-13,515.34,528.73,513.55,525.16,131618565
2009-03-16,526.05,535.88,525.16,525.16,74702765
2009-03-17,532.3,544.81,532.3,537.66,72903460
2009-03-18,546.59,551.95,535.88,541.24,51354445
2009-03-19,544.81,546.59,527.84,529.63,58512995
2009-03-23,530.52,550.17,529.63,544.81,65589275
2009-03-24,562.67,568.03,557.31,564.46,82352295
2009-03-25,564.46,575.17,559.1,571.6,59858275
2009-03-26,571.6,578.74,568.03,576.96,50164795
2009-03-27,591.25,603.75,582.32,582.32,82082450
2009-03-30,584.1,598.4,559.1,560.88,83836960
2009-03-31,555.52,576.96,553.74,557.31,72500945
2009-04-01,566.24,587.68,560.88,584.1,110745810
2009-04-02,607.33,632.33,605.54,616.26,133836050
2009-04-03,657.34,668.06,650.19,660.91,158948400
2009-04-06,678.78,682.35,666.27,668.06,103304545
2009-04-07,664.48,675.2,662.7,668.06,67867780
2009-04-08,653.77,680.56,648.41,669.84,108784155
2009-04-09,678.78,698.43,678.78,698.43,92042970
2009-04-10,714.5,714.5,691.28,698.43,93297560
2009-04-13,691.28,709.15,689.49,703.78,41457180
2009-04-14,698.43,700.21,673.42,678.78,75602975
2009-04-15,673.42,678.78,660.91,678.78,75768680
2009-04-16,684.14,693.07,660.91,662.7,89577475
2009-04-17,680.56,687.71,676.99,682.35,56258565
2009-04-20,684.14,694.85,671.63,691.28,46452555
2009-04-21,662.7,669.84,657.34,664.48,70536490
2009-04-22,669.84,673.42,659.13,671.63,42388740
2009-04-23,691.28,700.21,678.78,694.85,90606440
2009-04-24,702,702,680.56,680.56,56822865
2009-04-27,689.49,693.07,671.63,676.99,58949110
2009-04-28,668.06,689.49,653.77,653.77,78629970
2009-04-30,678.78,694.85,676.99,687.71,79585610
2009-05-01,689.49,698.43,684.14,696.64,50711750
2009-05-07,725.22,728.79,709.15,721.65,92390070
2009-05-08,712.72,712.72,700.21,710.93,67564345
2009-05-11,689.49,694.85,671.63,676.99,112746650
2009-05-12,668.06,671.63,660.91,668.06,66467085
2009-05-13,666.27,668.06,643.05,653.77,102479910
2009-05-14,628.76,635.91,621.62,626.98,110469265
2009-05-15,634.12,646.62,630.55,641.26,71820190
2009-05-18,628.76,637.69,619.83,635.91,72119140
2009-05-19,662.7,666.27,650.19,657.34,64892275
2009-05-20,659.13,662.7,646.62,653.77,53864725
2009-05-21,644.84,651.98,635.91,651.98,63077305
2009-05-22,634.12,644.84,630.55,637.69,68759025
2009-05-25,639.48,644.84,635.91,635.91,40422055
2009-05-26,644.84,650.19,635.91,643.05,43504490
2009-05-27,660.91,662.7,655.55,660.91,49405675
2009-05-28,657.34,684.14,655.55,678.78,82196095
2009-05-29,684.14,684.14,669.84,680.56,67470855
2009-06-01,680.56,685.92,673.42,682.35,46943525
2009-06-02,700.21,700.21,687.71,687.71,50479985
2009-06-03,687.71,691.28,684.14,684.14,41077060
2009-06-04,680.56,687.71,676.99,680.56,44119185
2009-06-05,689.49,689.49,680.56,689.49,35854950
2009-06-08,696.64,703.78,696.64,698.43,41182865
2009-06-09,694.85,700.21,685.92,685.92,32833540
2009-06-10,687.71,696.64,687.71,693.07,42644020
2009-06-11,691.28,694.85,687.71,687.71,26145235
2009-06-12,694.85,696.64,687.71,689.49,64120270
2009-06-15,698.43,703.78,682.35,684.14,50859550
2009-06-16,676.99,678.78,659.13,660.91,66366310
2009-06-17,655.55,673.42,653.77,664.48,38804705
2009-06-18,659.13,660.91,651.98,651.98,28961745
2009-06-19,657.34,666.27,655.55,659.13,32116395
2009-06-22,659.13,666.27,653.77,657.34,45484045
2009-06-23,646.62,648.41,639.48,641.26,56124760
2009-06-24,641.26,650.19,639.48,646.62,43240805
2009-06-25,651.98,669.84,648.41,660.91,39222895
2009-06-26,662.7,664.48,651.98,653.77,37093855
2009-06-29,646.62,651.98,632.33,637.69,49424700
2009-06-30,650.19,660.91,648.41,655.55,48442750
2009-07-01,644.84,660.91,643.05,648.41,53662060
2009-07-02,651.98,653.77,644.84,644.84,34803030
2009-07-03,639.48,650.19,637.69,650.19,40180760
2009-07-06,651.98,655.55,643.05,644.84,30428505
2009-07-07,643.05,646.62,639.48,641.26,31403175
2009-07-08,626.98,628.76,618.05,619.83,49660950
2009-07-09,607.33,614.47,605.54,607.33,45963260
2009-07-10,616.26,616.26,607.33,612.69,41042905
2009-07-13,610.9,621.62,603.75,603.75,48864315
2009-07-14,621.62,628.76,616.26,625.19,40287690
2009-07-15,626.98,630.55,614.47,619.83,47237440
2009-07-16,635.91,639.48,621.62,625.19,39281680
2009-07-17,628.76,632.33,623.4,626.98,25134185
2009-07-21,639.48,646.62,635.91,646.62,37280835
2009-07-22,651.98,651.98,643.05,643.05,33660410
2009-07-23,646.62,664.48,644.84,653.77,41815475
2009-07-24,668.06,671.63,664.48,669.84,46830440
2009-07-27,675.2,682.35,673.42,676.99,37340180
2009-07-28,680.56,682.35,676.99,680.56,19977580
2009-07-29,673.42,684.14,671.63,678.78,37152075
2009-07-30,705.57,709.15,698.43,702,72065395
2009-07-31,710.93,714.5,702,712.72,70436845
2009-08-03,716.29,732.36,714.5,730.58,58820905
2009-08-04,739.51,744.87,716.29,719.86,51764230
2009-08-05,718.07,723.43,707.35,710.93,51920985
2009-08-06,710.93,737.72,709.15,737.72,64640355
2009-08-07,728.79,730.58,712.72,730.58,60443860
2009-08-10,743.08,748.44,741.29,741.29,51258150
2009-08-11,739.51,739.51,732.36,737.72,23557700
2009-08-12,730.58,734.15,719.86,719.86,42801335
2009-08-13,728.79,734.15,725.22,730.58,38221355
2009-08-14,730.58,744.87,727,735.93,54730215
2009-08-17,732.36,732.36,716.29,716.29,38714010
2009-08-18,709.15,725.22,709.15,721.65,37307155
2009-08-19,730.58,735.93,721.65,723.43,48995310
2009-08-20,727,739.51,725.22,732.36,43369570
2009-08-21,728.79,728.79,705.57,710.93,48407485
2009-08-24,728.79,734.15,723.43,727,47044300
2009-08-25,723.43,727,719.86,723.43,31439000
2009-08-26,732.36,737.72,730.58,734.15,46023170
2009-08-27,730.58,732.36,714.5,721.65,53780190
2009-08-28,721.65,725.22,714.5,721.65,40226110
2009-08-31,723.43,734.15,709.15,712.72,43829180
2009-09-01,714.5,721.65,709.15,718.07,27908705
2009-09-02,705.57,707.35,698.43,700.21,47077885
2009-09-03,694.85,696.64,685.92,687.71,37637450
2009-09-04,689.49,693.07,682.35,687.71,37277480
2009-09-07,693.07,696.64,689.49,693.07,29861955
2009-09-08,693.07,694.85,685.92,691.28,21681705
2009-09-09,685.92,687.71,673.42,678.78,34813670
2009-09-10,687.71,700.21,685.92,698.43,45585370
2009-09-11,696.64,698.43,680.56,685.92,66027615
2009-09-14,682.35,682.35,666.27,668.06,41702955
2009-09-15,671.63,678.78,666.27,669.84,36811700
2009-09-16,673.42,675.2,662.7,662.7,46555560
2009-09-17,671.63,676.99,666.27,675.2,42156420
2009-09-18,671.63,684.14,666.27,684.14,60401315
2009-09-24,666.27,685.92,664.48,680.56,55204395
2009-09-25,664.48,666.27,660.91,662.7,32464055
2009-09-28,643.05,644.84,634.12,637.69,55832520
2009-09-29,646.62,651.98,634.12,637.69,47347730
2009-09-30,634.12,639.48,628.76,637.69,53245545
2009-10-01,635.91,635.91,625.19,626.98,37796445
2009-10-02,612.69,614.47,603.75,603.75,51403145
2009-10-05,607.33,612.69,594.82,598.4,39556555
2009-10-06,605.54,610.9,600.18,610.9,50956400
2009-10-07,610.9,619.83,605.54,614.47,79736200
2009-10-08,618.05,626.98,612.69,625.19,43987060
2009-10-09,625.19,628.76,614.47,628.76,61773450
2009-10-13,635.91,651.98,635.91,644.84,66000740
2009-10-14,643.05,643.05,630.55,637.69,54420080
2009-10-15,648.41,653.77,644.84,646.62,43756410
2009-10-16,651.98,653.77,639.48,646.62,37242770
2009-10-19,639.48,648.41,635.91,648.41,39260405
2009-10-20,650.19,651.98,639.48,639.48,40216595
2009-10-21,641.26,648.41,639.48,644.84,37056910
2009-10-22,635.91,648.41,632.33,648.41,36986935
2009-10-23,650.19,651.98,639.48,641.26,46557795
2009-10-26,644.84,655.55,643.05,651.98,42709525
2009-10-27,650.19,653.77,639.48,643.05,36462370
2009-10-28,650.19,655.55,643.05,643.05,48166760
2009-10-29,634.12,651.98,632.33,637.69,73645240
2009-10-30,651.98,655.55,648.41,653.77,43398685
2009-11-02,635.91,641.26,635.91,637.69,35361745
2009-11-04,641.26,650.19,639.48,644.84,40958365
2009-11-05,644.84,648.41,637.69,639.48,33716955
2009-11-06,644.84,650.19,625.19,628.76,59928810
2009-11-09,625.19,628.76,614.47,625.19,43306865
2009-11-10,621.62,625.19,605.54,609.11,66343915
2009-11-11,603.75,619.83,601.97,612.69,44794340
2009-11-12,618.05,635.91,618.05,628.76,64372750
2009-11-13,628.76,637.69,626.98,626.98,43711625
2009-11-16,630.55,637.69,625.19,634.12,32900720
2009-11-17,635.91,641.26,634.12,637.69,40610155
2009-11-18,628.76,634.12,625.19,634.12,43159065
2009-11-19,634.12,634.12,612.69,623.4,46777815
2009-11-20,614.47,619.83,607.33,614.47,45008190
2009-11-24,616.26,616.26,600.18,603.75,44889510
2009-11-25,603.75,618.05,601.97,610.9,47789985
2009-11-26,607.33,607.33,598.4,603.75,44708675
2009-11-27,594.82,596.61,587.68,589.46,53762270
2009-11-30,600.18,614.47,598.4,614.47,92506515
2009-12-01,605.54,632.33,603.75,628.76,86164190
2009-12-02,619.83,637.69,618.05,635.91,55603000
2009-12-03,653.77,673.42,651.98,671.63,91255285
2009-12-04,671.63,673.42,659.13,666.27,64631955
2009-12-07,678.78,680.56,666.27,669.84,52204255
2009-12-08,662.7,671.63,659.13,669.84,28778120
2009-12-09,660.91,662.7,655.55,662.7,36118625
2009-12-10,662.7,664.48,650.19,651.98,40996435
2009-12-11,657.34,671.63,653.77,669.84,63647215
2009-12-14,669.84,671.63,655.55,662.7,43311905
2009-12-15,659.13,666.27,655.55,660.91,26216900
2009-12-16,668.06,675.2,666.27,671.63,33906730
2009-12-17,675.2,678.78,671.63,671.63,30043340
2009-12-18,673.42,675.2,662.7,668.06,31170845
2009-12-21,673.42,675.2,662.7,664.48,21236640
2009-12-22,671.63,682.35,669.84,678.78,43605245
2009-12-24,685.92,694.85,684.14,694.85,47202165
2009-12-25,693.07,694.85,685.92,687.71,21524390
2009-12-28,687.71,698.43,685.92,689.49,37468385
2009-12-29,687.71,694.85,682.35,694.85,35699880
2009-12-30,700.21,702,691.28,693.07,38295260
2010-01-04,696.64,699.32,694.85,694.85,34410015
2010-01-05,700.21,700.21,679.67,679.67,59148970
2010-01-06,690.39,698.43,685.92,696.64,46487265
2010-01-07,697.53,698.43,684.14,687.71,34713460
2010-01-08,698.43,710.93,696.64,707.35,86716175
2010-01-12,707.35,736.83,705.57,735.04,101561775
2010-01-13,730.58,734.15,720.75,724.32,78579025
2010-01-14,729.68,738.61,728.79,738.61,41289795
2010-01-15,741.29,750.23,736.83,750.23,53515945
2010-01-18,743.97,749.33,742.19,748.44,37320580
2010-01-19,744.87,745.76,735.93,739.51,25107320
2010-01-20,743.08,749.33,731.47,733.26,38547175
2010-01-21,733.26,756.48,731.47,748.44,55845400
2010-01-22,727.9,732.36,719.86,724.32,65901655
2010-01-25,709.15,716.29,707.35,709.15,51072840
2010-01-26,701.1,710.03,691.28,691.28,46124495
2010-01-27,682.35,685.03,660.91,661.81,95639320
2010-01-28,630.55,657.34,630.55,635.91,216309820
2010-01-29,625.19,639.48,621.62,623.4,163118580
2010-02-01,624.29,626.08,610.01,616.26,125078050
2010-02-02,644.84,651.98,642.16,643.95,133448655
2010-02-03,631.44,632.33,607.33,607.33,198069965
2010-02-04,582.32,588.57,570.71,585.89,316369020
2010-02-05,581.43,598.4,580.53,592.14,256600880
2010-02-08,595.72,599.29,583.21,585.89,108321740
2010-02-09,583.21,610.01,582.32,602.86,161983250
2010-02-10,605.54,610.01,594.82,605.54,106214545
2010-02-12,610.9,623.4,607.33,618.05,129065730
2010-02-15,617.15,618.05,598.4,599.29,86883005
2010-02-16,598.4,608.22,598.4,603.75,53468925
2010-02-17,607.33,609.11,600.18,603.75,64203690
2010-02-18,603.75,610.9,598.4,600.18,74669725
2010-02-19,598.4,603.75,589.46,589.46,82662435
2010-02-22,600.18,607.33,593.04,596.61,79733965
2010-02-23,592.14,595.72,589.46,593.93,50000760
2010-02-24,582.32,589.46,581.43,585,96420290
2010-02-25,597.5,598.4,582.32,584.1,99963460
2010-02-26,589.46,599.29,589.46,594.82,85520940
2010-03-01,594.82,594.82,586.78,588.57,57950370
2010-03-02,586.78,593.04,585.89,592.14,43250870
2010-03-03,594.82,612.69,593.04,610.9,110831470
2010-03-04,609.11,610.9,600.18,602.86,59890745
2010-03-05,605.54,609.11,603.75,606.43,60412510
2010-03-08,621.62,628.76,618.05,627.86,87733950
2010-03-09,626.98,630.55,622.51,624.29,54227495
2010-03-10,620.72,622.51,613.58,615.36,51367875
2010-03-11,616.26,618.94,612.69,618.05,38779510
2010-03-12,619.83,622.51,617.15,620.72,76756775
2010-03-15,623.4,630.55,622.51,626.08,45738215
2010-03-16,629.66,639.48,628.76,634.12,67826915
2010-03-17,639.48,643.05,635.91,639.48,57351345
2010-03-18,640.37,643.05,630.55,630.55,51789985
2010-03-19,634.12,643.95,632.33,643.05,56309505
2010-03-23,644.84,657.34,644.84,653.77,61091585
2010-03-24,662.7,664.48,659.13,663.59,66504035
2010-03-25,670.74,674.31,660.91,661.81,61159325
2010-03-26,664.48,671.63,664.48,671.63,53124065
2010-03-29,671.63,672.52,664.48,668.06,34569575
2010-03-30,669.84,674.31,663.59,673.42,48822880
2010-03-31,676.99,677.88,666.27,668.95,72232225
2010-04-01,670.74,673.42,660.91,664.48,69601020
2010-04-02,673.42,676.1,669.84,674.31,46761580
2010-04-05,678.78,683.24,677.88,681.46,43297905
2010-04-06,683.24,684.14,668.95,674.31,53859120
2010-04-07,674.31,676.1,668.06,671.63,47285585
2010-04-08,665.38,666.27,657.34,659.13,46771655
2010-04-09,655.55,663.59,651.09,661.81,59759740
2010-04-12,668.06,674.31,665.38,665.38,68167850
2010-04-13,667.17,667.17,654.66,661.81,46951925
2010-04-14,658.23,671.63,656.45,668.06,76699675
2010-04-15,666.27,667.17,661.81,662.7,41543955
2010-04-16,663.59,665.38,657.34,660.02,49260100
2010-04-19,651.09,654.66,643.95,647.52,50815875
2010-04-20,649.3,659.13,648.41,649.3,38570130
2010-04-21,659.13,660.91,649.3,651.98,60048055
2010-04-22,649.3,649.3,639.48,643.05,52279280
2010-04-23,639.48,642.16,635.91,637.69,41883215
2010-04-26,651.98,660.91,651.09,659.13,54384805
2010-04-27,660.02,662.7,652.88,660.02,38496790
2010-04-28,642.16,650.19,640.37,649.3,60041345
2010-04-30,658.23,658.23,651.09,654.66,45130230
2010-05-06,635.91,639.48,633.23,634.12,58324895
2010-05-07,614.47,625.19,612.69,621.62,67270440
2010-05-10,619.83,632.33,618.05,628.76,63627620
2010-05-11,636.8,638.58,622.51,624.29,47720010
2010-05-12,636.8,643.05,635.91,641.26,81534945
2010-05-13,651.09,653.77,642.16,643.05,61026080
2010-05-14,635.91,637.69,628.76,630.55,53855765
2010-05-17,626.98,633.23,622.51,630.55,58578510
2010-05-18,632.33,636.8,626.08,630.55,58343925
2010-05-19,623.4,630.55,621.62,626.98,61770655
2010-05-20,618.94,619.83,609.11,610.9,65679405
2010-05-21,594.82,601.07,593.93,599.29,76072110
2010-05-24,599.29,603.75,597.5,601.07,61940845
2010-05-25,601.07,601.07,587.68,590.36,57143090
2010-05-26,589.46,593.93,576.96,578.74,122021930
2010-05-27,572.49,585,567.14,585,100428115
2010-05-28,597.5,598.4,585.89,589.46,60305025
2010-05-31,588.57,594.82,585,585.89,51666265
2010-06-01,582.32,585.89,576.96,583.21,38347880
2010-06-02,579.64,588.57,575.17,577.85,54569545
2010-06-03,586.78,600.18,585.89,598.4,66832650
2010-06-04,600.18,604.65,593.04,597.5,41790285
2010-06-07,576.96,579.64,571.6,573.39,65055750
2010-06-08,571.6,576.96,570.71,571.6,51815745
2010-06-09,571.6,571.6,562.67,564.46,47408755
2010-06-10,564.46,568.92,562.67,568.03,37550125
2010-06-11,580.53,581.43,572.49,574.28,64078285
2010-06-14,581.43,582.32,578.74,581.43,25615635
2010-06-15,581.43,598.4,580.53,587.68,49206920
2010-06-16,597.5,599.29,594.82,594.82,30552785
2010-06-17,591.25,592.14,585.89,588.57,34075245
2010-06-18,584.1,585,574.28,578.74,53296495
2010-06-21,581.43,594.82,581.43,588.57,53299285
2010-06-22,585.89,588.57,583.21,585,27972530
2010-06-23,576.96,577.85,573.39,575.17,30841105
2010-06-24,570.71,575.17,568.03,570.71,34284055
2010-06-25,564.46,566.24,556.42,559.99,61868075
2010-06-28,556.42,557.31,550.17,553.74,57738760
2010-06-29,556.42,559.99,548.38,550.17,43599655
2010-06-30,543.02,552.84,541.24,550.17,59025245
2010-07-01,543.02,548.38,535.88,537.66,53868085
2010-07-02,538.55,540.34,536.77,539.45,42283490
2010-07-05,539.45,543.91,537.66,542.13,26585825
2010-07-06,537.66,549.27,536.77,549.27,36495400
2010-07-07,551.06,554.63,542.13,544.81,41880415
2010-07-08,557.31,564.46,555.52,559.1,39873420
2010-07-09,562.67,564.46,553.74,557.31,38731915
2010-07-12,552.84,564.46,552.84,557.31,30182180
2010-07-13,560.88,563.56,553.74,558.2,31493855
2010-07-14,568.92,585.89,568.03,580.53,66230270
2010-07-15,572.49,576.07,564.46,567.14,44210990
2010-07-16,559.99,563.56,556.42,559.99,34917785
2010-07-20,547.49,551.95,543.91,545.7,53061920
2010-07-21,552.84,552.84,540.34,541.24,38804705
2010-07-22,538.55,542.13,537.66,542.13,32460135
2010-07-23,552.84,553.74,545.7,551.06,39773210
2010-07-26,557.31,559.1,551.95,551.95,30488965
2010-07-27,546.59,547.49,542.13,543.02,51399795
2010-07-28,550.17,551.95,545.7,550.17,51947860
2010-07-29,546.59,550.17,545.7,548.38,33545085
2010-07-30,549.27,549.27,543.02,544.81,35722835
2010-08-02,546.59,559.99,544.81,554.63,52041900
2010-08-03,557.31,565.35,556.42,560.88,49723650
2010-08-04,560.88,560.88,547.49,551.95,41433670
2010-08-05,569.81,570.71,552.84,554.63,80934245
2010-08-06,553.74,557.31,550.17,556.42,41920715
2010-08-09,549.27,551.06,544.81,548.38,37283080
2010-08-10,551.06,551.95,546.59,549.27,31305195
2010-08-11,545.7,546.59,537.66,539.45,49830020
2010-08-12,532.84,541.24,530.7,541.24,65730335
2010-08-13,541.24,543.02,535.88,541.24,43627090
2010-08-16,536.77,541.24,535.88,540.34,38765510
2010-08-17,535.88,538.55,534.98,536.77,37369860
2010-08-18,539.45,543.91,537.66,541.24,39160750
2010-08-19,542.13,551.06,542.13,551.06,50372495
2010-08-20,544.81,546.59,540.34,541.24,46329945
2010-08-23,539.45,540.34,535.88,536.77,35391405
2010-08-24,534.98,535.88,531.77,532.3,87954520
2010-08-25,526.95,526.95,518.19,519.8,70527545
2010-08-26,522.84,523.37,517.12,523.01,80795965
2010-08-27,518.01,527.66,516.23,525.34,57354145
2010-08-30,529.09,534.98,520.52,523.37,63577235
2010-08-31,518.01,518.73,509.08,510.87,58403275
2010-09-01,509.08,510.33,501.22,510.33,60055340
2010-09-02,514.98,515.69,502.11,509.08,70047205
2010-09-03,515.34,520.52,512.66,519.62,68453370
2010-09-06,525.16,528.19,521.77,527.84,49331765
2010-09-07,526.95,528.37,521.94,524.44,38544380
2010-09-08,515.51,515.69,509.44,513.55,35833675
2010-09-09,521.23,525.88,520.16,523.37,50370810
2010-09-10,528.37,533.02,525.51,527.12,71128800
2010-09-13,532.3,534.45,526.41,526.59,42182160
2010-09-14,523.01,525.7,515.69,517.84,59717200
2010-09-15,518.37,543.91,515.51,537.66,91608550
2010-09-16,550.17,553.74,542.13,546.59,94037095
2010-09-17,548.38,556.42,546.59,551.06,59227345
2010-09-21,551.06,553.74,547.49,548.38,40795460
2010-09-22,545.7,548.38,542.13,543.02,33032845
2010-09-24,541.24,563.56,537.66,546.59,87230665
2010-09-27,551.95,553.74,544.81,552.84,40306170
2010-09-28,550.17,557.31,546.59,549.27,35086860
2010-09-29,550.17,556.42,546.59,549.27,51864440
2010-09-30,547.49,554.63,533.38,535.52,61437000
2010-10-01,536.77,538.55,525.34,532.84,52089490
2010-10-04,534.27,539.45,526.95,529.09,44539050
2010-10-05,529.09,535.52,521.05,531.41,50415040
2010-10-06,531.59,531.77,525.34,527.3,51738480
2010-10-07,526.76,534.62,525.51,527.48,48224985
2010-10-08,524.98,525.51,517.12,517.12,56206490
2010-10-12,518.37,520.33,505.51,509.26,67621455
2010-10-13,514.44,517.84,507.12,508.37,45753880
2010-10-14,517.3,528.37,512.83,523.37,75288895
2010-10-15,525.51,525.7,513.01,516.94,44733870
2010-10-18,521.41,528.37,518.01,523.19,46251025
2010-10-19,522.12,526.59,518.19,522.66,39795040
2010-10-20,513.73,516.23,508.19,515.87,53361435
2010-10-21,516.23,524.62,512.83,518.01,61292010
2010-10-22,518.19,523.55,514.8,522.66,39919885
2010-10-25,516.76,520.87,515.34,516.76,37465580
2010-10-26,513.01,516.94,511.76,511.94,36929260
2010-10-27,518.37,522.48,516.76,519.8,47891320
2010-10-28,517.66,518.73,513.37,514.62,68986880
2010-10-29,514.08,514.98,506.04,510.69,50122250
2010-11-01,505.69,511.58,500.15,502.29,53759470
2010-11-02,502.47,509.44,501.04,508.01,47293990
2010-11-04,519.62,522.3,517.3,519.8,63714955
2010-11-05,525.7,533.73,525.51,529.45,55364510
2010-11-08,529.63,535.7,523.9,535.7,55964640
2010-11-09,532.84,535.16,530.16,533.38,43899725
2010-11-10,535.88,546.59,534.27,545.7,57504185
2010-11-11,553.74,559.99,552.84,556.42,60037980
2010-11-12,554.63,559.1,551.95,552.84,45283075
2010-11-15,558.2,561.77,555.52,560.88,46908265
2010-11-16,570.71,571.6,558.2,563.56,88781950
2010-11-17,563.56,568.92,562.67,566.24,49024415
2010-11-18,566.24,574.28,563.56,574.28,57588165
2010-11-19,581.43,588.57,580.53,583.21,83863275
2010-11-22,588.57,592.14,586.78,589.46,51466405
2010-11-24,580.53,587.68,580.53,584.1,56093960
2010-11-25,590.36,596.61,587.68,590.36,57782420
2010-11-26,591.25,595.72,585.89,587.68,40803860
2010-11-29,589.46,592.14,587.68,589.46,53531625
2010-11-30,590.36,594.82,575.17,575.17,104793125
2010-12-01,580.53,592.14,578.74,591.25,67693670
2010-12-02,593.93,595.72,582.32,587.68,102141775
2010-12-03,593.04,595.72,582.32,585,65036710
2010-12-06,585.89,587.68,583.21,585,43467535
2010-12-07,586.78,586.78,577.85,581.43,53178370
2010-12-08,583.21,585.89,580.53,585.89,43670755
2010-12-09,587.68,590.36,583.21,585,45218130
2010-12-10,582.32,583.21,575.17,576.96,91518975
2010-12-13,576.96,581.43,575.17,580.53,35961315
2010-12-14,578.74,583.21,577.85,582.32,35999385
2010-12-15,590.36,591.25,586.78,587.68,56975705
2010-12-16,588.57,590.36,585,586.78,28442230
2010-12-17,583.21,585,576.96,581.43,44623585
2010-12-20,579.64,581.43,573.39,576.96,33393930
2010-12-21,578.74,585,577.85,580.53,31398130
2010-12-22,580.53,582.32,575.17,578.74,30150270
2010-12-24,578.74,580.53,571.6,576.07,35377970
2010-12-27,575.17,577.85,573.39,576.96,24042510
2010-12-28,576.07,577.85,574.28,576.07,14032730
2010-12-29,576.07,580.53,575.17,580.53,22603745
2010-12-30,578.74,579.64,575.17,575.17,21528870
2011-01-04,580.53,584.1,578.74,583.21,29568615
2011-01-05,588.57,591.25,586.78,588.57,35724510
2011-01-06,594.82,605.54,593.93,603.75,54377520
2011-01-07,609.11,620.72,608.22,617.15,64612360
2011-01-11,615.36,620.72,613.58,617.15,36245155
2011-01-12,625.19,630.55,623.4,625.19,58500120
2011-01-13,630.55,634.12,626.08,631.44,55192080
2011-01-14,634.12,642.16,633.23,634.12,80695195
2011-01-17,639.48,640.37,621.62,625.19,52763540
2011-01-18,623.4,635.01,622.51,626.98,43452980
2011-01-19,631.44,633.23,622.51,622.51,37442070
2011-01-20,623.4,624.29,612.69,615.36,38052850
2011-01-21,614.47,614.47,600.18,601.97,53384385
2011-01-24,610.01,612.69,603.75,610.01,37594340
2011-01-25,614.47,621.62,612.69,618.94,43169705
2011-01-26,613.58,616.26,605.54,607.33,44577120
2011-01-27,603.75,616.26,602.86,614.47,41655370
2011-01-28,614.47,617.15,603.75,605.54,43362285
2011-01-31,593.04,607.33,591.25,607.33,55180885
2011-02-01,604.65,607.33,597.5,601.97,43072855
2011-02-02,611.79,623.4,610.9,621.62,64279820
2011-02-03,618.05,618.94,612.69,614.47,34095395
2011-02-04,623.4,624.29,618.05,618.05,22293035
2011-02-07,626.08,628.76,622.51,623.4,33369860
2011-02-08,625.19,626.08,617.15,623.4,34908275
2011-02-09,651.98,657.34,648.41,655.55,131432130
2011-02-10,655.55,677.88,652.88,674.31,135053120
2011-02-14,682.35,693.07,681.46,691.28,100205315
2011-02-15,693.07,706.46,686.81,698.43,138344370
2011-02-16,697.53,705.57,695.75,697.53,68761825
2011-02-17,703.78,703.78,695.75,698.43,50437440
2011-02-18,695.75,695.75,690.39,693.96,43086855
2011-02-21,690.39,698.43,689.49,697.53,33620670
2011-02-22,690.39,691.28,676.99,679.67,62825945
2011-02-23,667.17,677.88,664.48,668.06,76115770
2011-02-24,657.34,667.17,654.66,656.45,61734270
2011-02-25,662.7,673.42,662.7,670.74,74744180
2011-02-28,671.63,685.92,663.59,682.35,66157495
2011-03-01,683.24,690.39,682.35,688.6,40293850
2011-03-02,678.78,679.67,668.06,668.95,78903170
2011-03-03,668.06,672.52,666.27,668.06,31288960
2011-03-04,685.03,685.03,673.42,676.1,42690490
2011-03-07,665.38,666.27,655.55,660.02,59264860
2011-03-08,657.34,666.27,657.34,660.91,32346490
2011-03-09,668.06,670.74,660.02,663.59,29823335
2011-03-10,655.55,657.34,647.52,651.98,54305300
2011-03-11,643.05,649.3,640.37,642.16,83741790
2011-03-14,567.14,607.33,564.46,591.25,152032805
2011-03-15,571.6,574.28,505.51,547.49,142058850
2011-03-16,589.46,603.75,578.74,597.5,142356675
2011-03-17,568.03,587.68,563.56,584.1,107358265
2011-03-18,582.32,595.72,573.39,574.28,121252165
2011-03-22,609.11,610.01,587.68,597.5,89897130
2011-03-23,591.25,593.93,584.1,590.36,68607880
2011-03-24,587.68,589.46,573.39,574.28,58603690
2011-03-25,585.89,585.89,576.96,585,64157775
2011-03-28,586.78,591.25,582.32,588.57,43021905
2011-03-29,586.78,587.68,575.17,581.43,73180580
2011-03-30,587.68,596.61,580.53,594.82,53556820
2011-03-31,602.86,603.75,593.04,598.4,45008750
2011-04-01,599.29,603.75,593.04,599.29,50543805
2011-04-04,602.86,603.75,596.61,596.61,30731930
2011-04-05,595.72,595.72,575.17,582.32,54781720
2011-04-06,588.57,592.14,576.96,583.21,76157755
2011-04-07,589.46,593.93,586.78,588.57,46894265
2011-04-08,585,597.5,580.53,596.61,64339160
2011-04-11,587.68,589.46,578.74,582.32,46907700
2011-04-12,575.17,578.74,571.6,578.74,61064710
2011-04-13,576.07,588.57,575.17,586.78,53870325
2011-04-14,585,587.68,578.74,584.1,49026655
2011-04-15,578.74,582.32,576.07,578.74,42205110
2011-04-18,579.64,582.32,575.17,576.07,39161315
2011-04-19,569.81,570.71,556.42,558.2,80529485
2011-04-20,558.2,567.14,552.84,566.24,51648345
2011-04-21,566.24,574.28,561.77,570.71,44690210
2011-04-22,566.24,593.04,564.46,588.57,74170355
2011-04-25,585.89,593.04,584.1,585,48102940
2011-04-26,578.74,580.53,568.92,570.71,57786335
2011-04-27,572.49,577.85,568.03,568.92,45830025
2011-04-28,571.6,578.74,568.92,576.96,59262615
2011-05-02,589.46,591.25,584.1,587.68,37546765
2011-05-06,572.49,576.96,571.6,573.39,43302950
2011-05-09,578.74,578.74,568.03,570.71,35695395
2011-05-10,568.92,590.36,565.35,580.53,71658955
2011-05-11,586.78,592.14,583.21,584.1,58635600
2011-05-12,589.46,611.79,588.57,601.97,113736430
2011-05-13,606.43,611.79,597.5,607.33,72120820
2011-05-16,602.86,602.86,593.04,596.61,43615895
2011-05-17,593.93,593.93,586.78,590.36,41621775
2011-05-18,590.36,594.82,586.78,591.25,41281960
2011-05-19,596.61,598.4,588.57,589.46,34123955
2011-05-20,585.89,593.04,582.32,585.89,36617440
2011-05-23,585.89,585.89,577.85,582.32,28998145
2011-05-24,575.17,584.1,575.17,579.64,34870770
2011-05-25,590.36,601.97,589.46,592.14,75974690
2011-05-26,595.72,601.97,594.82,599.29,42003015
2011-05-27,600.18,602.86,594.82,595.72,33212550
2011-05-30,595.72,596.61,589.46,594.82,28406950
2011-05-31,590.36,607.33,590.36,607.33,44445565
2011-06-01,610.01,610.9,601.97,603.75,34611010
2011-06-02,588.57,589.46,582.32,584.1,50469900
2011-06-03,585,586.78,576.07,576.96,34930670
2011-06-06,577.85,582.32,571.6,574.28,32676230
2011-06-07,577.85,590.36,576.07,586.78,42855090
2011-06-08,585,589.46,581.43,587.68,32600655
2011-06-09,584.1,587.68,580.53,584.1,24334735
2011-06-10,591.25,600.18,586.78,589.46,65571910
2011-06-13,576.96,579.64,573.39,575.17,44075505
2011-06-14,574.28,578.74,572.49,576.96,32748450
2011-06-15,584.1,584.1,575.17,580.53,32169025
2011-06-16,575.17,576.96,570.71,570.71,33052990
2011-06-17,574.28,575.17,563.56,567.14,37358655
2011-06-20,571.6,573.39,565.35,567.14,22684355
2011-06-21,572.49,575.17,567.14,572.49,33960480
2011-06-22,574.28,580.53,573.39,578.74,32443340
2011-06-23,576.96,584.1,576.07,580.53,27487155
2011-06-24,581.43,590.36,580.53,586.78,38773355
2011-06-27,586.78,586.78,572.49,573.39,46850595
2011-06-28,579.64,580.53,571.6,574.28,37776290
2011-06-29,580.53,584.1,578.74,584.1,36404700
2011-06-30,589.46,589.46,584.1,589.46,39689795
2011-07-01,593.04,598.4,592.14,595.72,36863770
2011-07-04,604.65,607.33,601.97,604.65,40584410
2011-07-05,605.54,608.22,603.75,605.54,25766790
2011-07-06,603.75,611.79,601.07,611.79,36305610
2011-07-07,609.11,610.01,604.65,607.33,24680160
2011-07-08,616.26,621.62,613.58,615.36,44272020
2011-07-11,611.79,613.58,609.11,610.9,21922985
2011-07-12,599.29,602.86,598.4,599.29,31659565
2011-07-13,596.61,603.75,594.82,601.07,34538230
2011-07-14,596.61,603.75,593.04,596.61,45597695
2011-07-15,594.82,598.4,593.04,594.82,22890385
2011-07-19,592.14,594.82,589.46,590.36,31374615
2011-07-20,596.61,599.29,591.25,593.93,29360355
2011-07-21,595.72,595.72,589.46,591.25,27933340
2011-07-22,595.72,597.5,592.14,595.72,31341035
2011-07-25,591.25,592.14,585.89,587.68,33096105
2011-07-26,589.46,593.93,587.68,588.57,26923965
2011-07-27,585,585.89,577.85,581.43,39863340
2011-07-28,571.6,573.39,564.46,568.92,69453780
2011-07-29,568.92,568.92,561.77,563.56,44375025
2011-08-01,566.24,575.17,566.24,566.24,47877880
2011-08-02,563.56,570.71,559.99,564.46,43586215
2011-08-03,561.77,563.56,554.63,557.31,56325740
2011-08-04,559.1,570.71,554.63,560.88,75803950
2011-08-05,538.55,543.91,537.66,543.02,75447335
2011-08-08,535.88,537.66,531.59,534.62,71871700
2011-08-09,518.01,524.98,506.94,524.62,94830930
2011-08-10,530.87,533.2,518.55,519.8,55891315
2011-08-11,509.08,513.55,507.3,509.26,55408730
2011-08-12,513.73,515.87,500.33,503.55,75308490
2011-08-15,512.48,518.37,509.08,518.19,53130785
2011-08-16,521.58,522.48,513.73,517.84,34803030
2011-08-17,513.37,515.87,506.4,509.98,42104345
2011-08-18,509.26,509.44,499.61,501.4,63441185
2011-08-19,492.11,495.68,490.68,494.44,59152880
2011-08-22,486.75,489.25,481.57,482.29,68077715
2011-08-23,487.65,494.26,482.65,493.54,59099700
2011-08-24,499.8,501.04,483,485.5,59389695
2011-08-25,494.08,500.15,489.79,493.72,65591505
2011-08-26,493.9,497.47,488.9,494.44,43718900
2011-08-29,491.22,491.58,481.75,484.97,76652650
2011-08-30,493.72,499.08,485.14,486.04,70205635
2011-08-31,485.14,490.68,482.29,488.36,53995720
2011-09-01,489.44,496.58,479.25,491.93,139628065
2011-09-02,488.36,490.32,482.47,484.25,60888365
2011-09-05,478.72,479.61,469.07,471.57,60323490
2011-09-06,468.53,471.21,464.78,465.32,48158915
2011-09-07,474.25,480.86,469.97,478.72,50780050
2011-09-08,483.54,487.11,478,482.29,31744670
2011-09-09,478.72,482.47,476.04,478.72,54422315
2011-09-12,465.14,470.68,464.96,468.89,40027370
2011-09-13,468,476.75,464.96,473.18,38072445
2011-09-14,469.97,474.61,466.57,470.5,31173075
2011-09-15,478.72,482.29,476.04,480.5,41833390
2011-09-16,487.65,489.61,485.14,488.36,42406095
2011-09-20,486.75,487.65,477.29,479.61,31228505
2011-09-21,479.61,483.72,475.68,477.29,37284755
2011-09-22,470.5,471.57,465.68,469.43,37520445
2011-09-26,469.78,470.32,457.64,461.39,53635185
2011-09-27,467.28,475.14,463.71,475.14,42272855
2011-09-28,474.96,478.36,470.68,478.36,49173900
2011-09-29,469.61,482.65,465.68,482.65,50635060
2011-09-30,481.39,483.18,474.96,480.15,43343250
2011-10-03,469.61,471.21,461.93,470.68,45194615
2011-10-04,462.64,466.03,455.32,458.71,52689635
2011-10-05,459.07,460.14,448.53,449.6,51047645
2011-10-06,453.35,458.71,452.28,453.35,38601480
2011-10-07,458.17,462.64,453.53,455.32,31349425
2011-10-11,462.1,467.82,461.03,462.64,44240105
2011-10-12,457.28,462.1,454.07,461.21,30624455
2011-10-13,468.89,469.97,462.82,464.42,28503810
2011-10-14,459.42,460.32,454.78,456.57,29063080
2011-10-17,464.42,471.39,463.35,469.61,31553210
2011-10-18,455.67,463.18,454.6,460.67,27297935
2011-10-19,465.68,466.93,458.71,460.85,25097235
2011-10-20,460.85,462.1,454.24,456.39,23444055
2011-10-21,456.57,458.35,454.24,454.96,20283815
2011-10-24,456.21,461.93,456.03,460.85,24922570
2011-10-25,458.71,459.78,451.56,453,31861115
2011-10-26,450.14,454.78,446.56,451.56,28723810
2011-10-27,453.88,462.1,453,461.57,34878040
2011-10-28,469.25,474.79,468.36,470.14,44571525
2011-10-31,469.78,484.07,469.25,472.29,60271430
2011-11-01,464.78,468.89,462.64,463.71,33500860
2011-11-02,458.89,459.07,447.1,447.46,55007335
2011-11-04,455.49,456.39,452.46,455.85,47235755
2011-11-07,455.67,456.39,450.85,454.78,32562025
2011-11-08,451.21,452.46,446.92,447.1,35567755
2011-11-09,449.6,456.03,448.71,454.07,35267130
2011-11-10,446.21,447.28,439.77,446.38,71096885
2011-11-11,445.31,446.92,437.63,438.35,43441790
2011-11-14,444.78,445.13,440.49,443.52,29975045
2011-11-15,439.95,444.78,438.88,441.38,27497225
2011-11-16,439.6,443.52,438.17,440.67,36435490
2011-11-17,438.88,451.03,437.63,447.46,49180620
2011-11-18,439.95,441.56,436.2,437.27,43486575
2011-11-21,433.52,434.24,424.41,426.02,46631700
2011-11-22,419.95,430.13,418.34,426.38,41295395
2011-11-24,417.09,427.98,416.2,424.41,39633255
2011-11-25,420.13,436.38,420.13,431.02,45102800
2011-11-28,437.63,447.64,437.1,443.52,45306025
2011-11-29,446.56,452.81,444.06,451.74,44431000
2011-11-30,449.78,449.96,442.63,448.17,40179640
2011-12-01,461.75,463.53,457.1,458.53,40570410
2011-12-02,458.53,463.35,455.49,463.35,30202335
2011-12-05,473.18,476.57,469.61,475.68,57018805
2011-12-06,470.14,474.43,464.96,465.5,38577410
2011-12-07,469.07,479.08,468.17,477.29,43519600
2011-12-08,471.57,475.68,469.43,472.82,35405405
2011-12-09,463.89,473.18,463.53,470.86,73667630
2011-12-12,477.82,480.5,467.28,467.46,55640500
2011-12-13,459.07,465.5,456.57,462.1,46561165
2011-12-14,460.5,462.64,457.64,460.5,36620235
2011-12-15,457.64,459.6,454.42,454.78,33636340
2011-12-16,454.78,454.78,444.78,446.21,39000075
2011-12-19,446.56,449.78,441.56,444.24,27470360
2011-12-20,448.17,449.25,442.1,442.28,20859310
2011-12-21,448.88,451.56,447.46,448.53,28956145
2011-12-22,446.74,448.71,443.52,445.85,22524250
2011-12-26,453.17,453.53,448.71,448.71,14925660
2011-12-27,447.28,449.96,446.74,447.64,14209075
2011-12-28,447.81,453,447.64,451.39,23884080
2011-12-29,449.6,452.1,447.46,451.92,15126640
2011-12-30,453,458.17,451.03,458.17,20774220
2012-01-04,466.39,474.07,464.42,472.29,55627060
2012-01-05,472.64,474.96,470.32,472.29,43975300
2012-01-06,472.29,472.46,467.64,471.21,35458030
2012-01-10,471.57,472.82,468.53,469.07,26413395
2012-01-11,469.78,471.21,466.21,469.07,21040700
2012-01-12,468,468.71,461.75,463.53,24726630
2012-01-13,467.11,473,467.11,471.03,39638285
2012-01-16,462.64,464.42,459.96,463.89,24853150
2012-01-17,464.42,465.14,459.42,463.71,28621375
2012-01-18,461.21,462.82,456.03,461.57,36909115
2012-01-19,464.78,470.32,464.42,468.17,27611995
2012-01-20,476.93,490.15,476.75,487.47,70295775
2012-01-23,489.25,492.47,485.32,485.86,29702965
2012-01-24,493.9,500.87,493.18,498.9,54166470
2012-01-25,507.83,516.23,506.4,513.9,65683310
2012-01-26,518.01,519.08,513.73,515.69,48541290
2012-01-27,514.62,515.69,505.87,506.94,57354145
2012-01-30,500.69,505.51,497.29,498.19,38490065
2012-01-31,495.15,503.72,494.97,501.94,34093160
2012-02-01,499.26,511.05,497.29,509.98,39080695
2012-02-02,519.8,526.76,518.91,519.08,54123360
2012-02-03,521.41,525.16,516.94,517.84,38654665
2012-02-06,531.95,534.8,529.63,533.38,51840370
2012-02-07,532.66,533.38,529.09,533.38,32059855
2012-02-08,547.49,560.88,546.59,559.99,97495165
2012-02-09,559.99,562.67,554.63,559.1,56890050
2012-02-10,560.88,561.77,546.59,546.59,49911750
2012-02-13,543.91,550.17,540.34,547.49,35182030
2012-02-14,546.59,559.1,545.7,557.31,64647075
2012-02-15,566.24,588.57,565.35,583.21,96544010
2012-02-16,579.64,585.89,575.17,583.21,58392640
2012-02-17,596.61,598.4,585.89,586.78,58741415
2012-02-20,597.5,601.07,593.93,598.4,52383405
2012-02-21,594.82,599.29,589.46,593.04,43353890
2012-02-22,593.04,607.33,586.78,603.75,62964215
2012-02-23,601.97,604.65,597.5,601.97,48486420
2012-02-24,600.18,606.43,596.61,603.75,51131620
2012-02-27,614.47,618.05,603.75,603.75,45661515
2012-02-28,598.4,606.43,596.61,604.65,43864455
2012-02-29,605.54,609.11,595.72,599.29,60129235
2012-03-01,603.75,612.69,592.14,595.72,70122775
2012-03-02,600.18,601.97,586.78,592.14,56537920
2012-03-05,592.14,596.61,586.78,590.36,35288405
2012-03-06,592.14,595.72,585.89,586.78,44757945
2012-03-07,576.07,582.32,575.17,579.64,49851850
2012-03-08,585.89,595.72,585.89,594.82,46333310
2012-03-09,607.33,613.58,601.97,610.9,98470400
2012-03-12,611.79,615.36,608.22,608.22,41041225
2012-03-13,607.33,615.36,606.43,610.01,52472980
2012-03-14,622.51,626.98,621.62,622.51,69624530
2012-03-15,630.55,641.26,629.66,640.37,65682200
2012-03-16,639.48,641.26,635.01,639.48,42022045
2012-03-19,640.37,640.37,635.01,638.58,27854960
2012-03-21,635.01,635.01,626.08,628.76,41200220
2012-03-22,621.62,633.23,619.83,631.44,37142010
2012-03-23,619.83,624.29,618.05,618.94,37931930
2012-03-26,618.94,624.29,617.15,620.72,31413815
2012-03-27,627.86,643.05,627.86,643.05,58540990
2012-03-28,640.37,649.3,640.37,649.3,59122100
2012-03-29,644.84,645.73,635.01,638.58,53024415
2012-03-30,635.91,637.69,626.98,637.69,45533875
2012-04-02,643.95,650.19,636.8,636.8,44645420
2012-04-03,633.23,636.8,627.86,635.01,30517520
2012-04-04,640.37,644.84,621.62,622.51,50649605
2012-04-05,608.22,620.72,602.86,618.05,58799630
2012-04-06,611.79,615.36,605.54,605.54,36341445
2012-04-09,597.5,600.18,591.25,591.25,40950535
2012-04-10,598.4,610.01,597.5,600.18,46820370
2012-04-11,588.57,596.61,585.89,593.04,63241890
2012-04-12,594.82,597.5,587.68,594.82,40636465
2012-04-13,600.18,604.65,592.14,593.93,54944075
2012-04-16,587.68,590.36,584.1,584.1,31042640
2012-04-17,587.68,590.36,577.85,578.74,37537245
2012-04-18,592.14,595.72,591.25,594.82,43756410
2012-04-19,591.25,602.86,588.57,600.18,36745085
2012-04-20,601.97,601.97,585,588.57,47277190
2012-04-23,592.14,593.93,580.53,583.21,28711505
2012-04-24,576.96,588.57,576.07,582.32,33318355
2012-04-25,590.36,591.25,585,585.89,24196460
2012-04-26,591.25,593.04,585.89,587.68,23931105
2012-04-27,587.68,606.43,584.1,590.36,65045105
2012-05-01,585.89,585.89,567.14,569.81,44348710
2012-05-02,577.85,578.74,570.71,572.49,28581625
2012-05-07,554.63,559.99,553.74,555.52,44554165
2012-05-08,560.88,564.46,555.52,561.77,31931650
2012-05-09,559.99,564.46,555.52,561.77,36776990
2012-05-10,573.39,576.07,566.24,566.24,82114360
2012-05-11,567.14,582.32,566.24,577.85,61136935
2012-05-14,577.85,580.53,571.6,576.96,29806535
2012-05-15,568.03,572.49,559.1,565.35,40668385
2012-05-16,563.56,563.56,548.38,553.74,48380050
2012-05-17,550.17,562.67,546.59,561.77,42116670
2012-05-18,543.02,543.91,537.66,541.24,49657025
2012-05-21,535.88,540.34,534.09,536.77,30148030
2012-05-22,544.81,551.06,543.91,550.17,36577135
2012-05-23,550.17,556.42,544.81,547.49,52216020
2012-05-24,544.81,550.17,542.13,547.49,36125910
2012-05-25,549.27,552.84,543.91,547.49,33340190
2012-05-28,548.38,551.95,545.7,548.38,20922015
2012-05-29,544.81,550.17,541.24,550.17,29857475
2012-05-30,548.38,549.27,543.02,549.27,34940750
2012-05-31,538.55,543.02,535.34,543.02,48035760
2012-06-01,532.66,542.13,532.48,537.66,43932755
2012-06-04,522.66,522.66,515.34,518.73,87844800
2012-06-05,520.52,523.37,515.69,522.66,51727845
2012-06-06,529.45,537.66,524.09,535.7,52339180
2012-06-07,544.81,548.38,542.13,546.59,33969435
2012-06-08,547.49,548.38,535.88,539.45,59908665
2012-06-11,548.38,553.74,545.7,548.38,41744375
2012-06-12,537.66,543.91,535.88,542.13,35881255
2012-06-13,542.13,544.81,539.45,544.81,26936840
2012-06-14,539.45,541.24,534.62,538.55,31559925
2012-06-15,539.45,540.34,535.16,535.16,32826825
2012-06-18,550.17,552.84,544.81,545.7,32761325
2012-06-19,543.02,543.02,536.77,538.55,26909965
2012-06-20,543.02,546.59,541.24,544.81,35796165
2012-06-21,546.59,553.74,546.59,551.06,58876895
2012-06-22,548.38,553.74,546.59,551.06,32999805
2012-06-25,557.31,558.2,546.59,550.17,33371540
2012-06-26,542.13,544.81,537.66,543.91,44858720
2012-06-27,543.91,543.91,536.77,541.24,26721305
2012-06-28,545.7,557.31,544.81,555.52,38443055
2012-06-29,555.52,575.17,553.74,569.81,53506990
2012-07-02,576.96,577.85,566.24,567.14,29800930
2012-07-03,568.92,575.17,568.03,575.17,23832580
2012-07-04,576.07,578.74,571.6,574.28,27722845
2012-07-05,571.6,576.96,571.6,576.07,20708715
2012-07-06,576.07,582.32,570.71,574.28,34680425
2012-07-09,566.24,567.14,561.77,563.56,22007525
2012-07-10,562.67,566.24,552.84,552.84,28758530
2012-07-11,551.06,554.63,546.59,550.17,23966370
2012-07-12,550.17,550.17,538.55,540.34,31571125
2012-07-13,535.88,541.24,535.88,537.66,24785410
2012-07-17,540.34,540.34,533.38,533.91,28934320
2012-07-18,536.77,543.91,534.98,535.7,27434530
2012-07-19,541.24,542.13,535.88,539.45,22265045
2012-07-20,538.55,539.45,528.02,529.98,39764250
2012-07-23,526.23,529.45,519.98,520.69,35869510
2012-07-24,518.01,522.12,509.44,514.44,44050325
2012-07-25,509.08,509.26,499.26,503.19,49263460
2012-07-26,507.3,514.08,500.15,512.3,33515975
2012-07-27,521.58,526.23,519.08,525.7,29547890
2012-07-30,530.52,531.23,522.12,528.19,26873575
2012-07-31,529.27,541.24,528.19,539.45,40069360
2012-08-01,532.3,543.91,532.3,536.77,39234650
2012-08-02,544.81,560.88,543.91,543.91,59440080
2012-08-03,543.91,550.17,542.13,547.49,42847805
2012-08-06,568.03,569.81,559.1,560.88,45341850
2012-08-07,560.88,569.81,559.1,568.92,32213245
2012-08-08,571.6,577.85,561.77,564.46,52413080
2012-08-09,565.35,572.49,559.1,572.49,42545490
2012-08-10,572.49,574.28,561.77,566.24,31250895
2012-08-13,567.14,571.6,562.67,565.35,17771845
2012-08-14,564.46,571.6,559.99,560.88,28503250
2012-08-15,564.46,567.14,559.1,562.67,18294160
2012-08-16,565.35,580.53,564.46,580.53,42114975
2012-08-17,580.53,586.78,575.17,585,35692605
2012-08-20,586.78,589.46,578.74,579.64,28260275
2012-08-21,578.74,588.57,577.85,582.32,26801360
2012-08-22,585,587.68,577.85,585,31716675
2012-08-23,578.74,584.1,575.17,582.32,26044460
2012-08-24,576.07,579.64,573.39,577.85,20487575
2012-08-27,580.53,585.89,574.28,575.17,20235655
2012-08-28,577.85,582.32,562.67,568.03,37839545
2012-08-29,568.03,570.71,564.46,567.14,14638465
2012-08-30,568.03,569.81,564.46,566.24,18427970
2012-08-31,559.99,563.56,552.84,552.84,31707720
2012-09-03,551.95,559.99,547.49,551.95,27468115
2012-09-04,554.63,554.63,544.81,550.17,26380370
2012-09-05,553.74,559.99,544.81,544.81,32651035
2012-09-06,550.17,554.63,544.81,553.74,28128165
2012-09-07,570.71,572.49,562.67,572.49,46306440
2012-09-10,572.49,576.07,568.03,576.07,27715005
2012-09-11,567.14,568.03,561.77,566.24,23387510
2012-09-12,561.77,571.6,561.77,571.6,26293040
2012-09-13,567.14,571.6,565.35,566.24,23748605
2012-09-14,571.6,576.96,569.81,574.28,54766610
2012-09-18,574.28,578.74,568.03,570.71,41022190
2012-09-19,572.49,585.89,571.6,581.43,50558360
2012-09-20,576.96,584.1,571.6,573.39,43975865
2012-09-21,576.96,580.53,571.6,571.6,29048515
2012-09-24,568.03,568.92,559.1,562.67,25013260
2012-09-25,557.31,570.71,556.42,568.92,42287410
2012-09-26,554.63,560.88,551.95,553.74,40054805
2012-09-27,547.49,557.31,544.81,556.42,32323530
2012-09-28,557.31,557.31,539.45,543.02,40130385
2012-10-01,537.66,539.45,529.8,533.91,46206225
2012-10-02,536.77,539.45,533.91,534.8,28065460
2012-10-03,535.34,544.81,534.27,536.77,42737510
2012-10-04,543.02,559.1,542.13,552.84,45468370
2012-10-05,552.84,554.63,540.34,543.91,33470070
2012-10-09,535.88,542.13,535.16,535.88,25305490
2012-10-10,524.27,528.55,522.48,525.7,49687260
2012-10-11,518.01,521.23,513.19,518.55,41021065
2012-10-12,519.44,530.34,519.44,524.09,33341305
2012-10-15,523.73,536.77,520.33,534.98,33998000
2012-10-16,539.45,543.02,535.88,541.24,24985270
2012-10-17,547.49,551.95,543.02,546.59,32908560
2012-10-18,553.74,561.77,551.95,559.99,32252445
2012-10-19,556.42,561.77,555.52,560.88,29798695
2012-10-22,553.74,566.24,549.27,562.67,34164815
2012-10-23,568.03,569.81,556.42,561.77,28656640
2012-10-24,551.06,562.67,551.06,552.84,24730550
2012-10-25,553.74,562.67,550.17,559.99,31258735
2012-10-26,560.88,562.67,549.27,550.17,34228085
2012-10-29,551.06,555.52,540.34,541.24,31287845
2012-10-30,543.02,549.27,537.66,538.55,45915685
2012-10-31,542.13,551.95,539.45,547.49,38284055
2012-11-01,550.17,556.42,544.81,551.95,28129840
2012-11-02,559.99,560.88,557.31,560.88,25008225
2012-11-05,570.71,576.07,568.03,573.39,49125745
2012-11-06,575.17,580.53,572.49,578.74,36336405
2012-11-07,580.53,584.1,575.17,578.74,41433670
2012-11-08,570.71,573.39,563.56,563.56,40586085
2012-11-09,558.2,564.46,553.74,560.88,30120605
2012-11-12,555.52,557.31,551.06,551.06,21968335
2012-11-13,552.84,556.42,547.49,551.06,22163710
2012-11-14,551.06,553.74,546.59,546.59,22728030
2012-11-15,551.06,575.17,551.06,574.28,57057995
2012-11-16,585.89,601.07,584.1,593.93,87456280
2012-11-20,603.75,605.54,598.4,600.18,31221230
2012-11-21,607.33,616.26,605.54,613.58,54261080
2012-11-22,622.51,628.76,621.62,627.86,59982550
2012-11-26,637.69,653.77,635.91,638.58,86704985
2012-11-27,632.33,637.69,624.29,630.55,50986630
2012-11-28,626.98,635.91,619.83,620.72,40082240
2012-11-29,628.76,633.23,623.4,627.86,40228355
2012-11-30,632.33,636.8,624.29,631.44,60209845
2012-12-03,632.33,633.23,625.19,627.86,30963700
2012-12-04,625.19,632.33,623.4,626.98,33105060
2012-12-05,619.83,631.44,618.05,625.19,35004560
2012-12-06,632.33,634.12,628.76,631.44,31767060
2012-12-07,629.66,634.12,627.86,631.44,22506895
2012-12-10,632.33,634.12,629.66,631.44,20322995
2012-12-11,631.44,634.12,629.66,630.55,20291640
2012-12-12,635.91,637.69,633.23,635.91,30446430
2012-12-13,641.26,646.62,640.37,643.05,53618405
2012-12-14,640.37,646.62,637.69,643.05,71557060
2012-12-17,651.98,651.98,646.62,646.62,41716380
2012-12-18,651.09,668.95,649.3,664.48,72557490
2012-12-19,676.1,690.39,675.2,687.71,76371050
2012-12-20,687.71,702.89,683.24,693.07,76276445
2012-12-21,699.32,708.25,673.42,676.1,84029550
2012-12-25,687.71,692.17,673.42,675.2,47295100
2012-12-26,683.24,690.39,672.52,684.14,54798510
2012-12-27,691.28,705.57,689.49,702,62697735
2012-12-28,714.5,717.18,707.35,715.4,74916615
2013-01-04,750.23,760.94,743.97,760.94,86436250
2013-01-07,769.88,772.56,744.87,747.55,63801725
2013-01-08,742.19,745.76,725.22,732.36,61611660
2013-01-09,719.86,751.12,719.86,743.97,66870155
2013-01-10,758.26,758.26,744.87,751.12,51090760
2013-01-11,764.52,765.41,754.69,760.94,56690750
2013-01-15,766.3,768.09,756.48,761.84,62984370
2013-01-16,757.37,758.26,741.29,742.19,62757640
2013-01-17,750.23,757.37,737.72,752.01,63031400
2013-01-18,766.3,771.66,763.62,768.09,76448880
2013-01-21,768.98,770.77,760.05,764.52,54581870
2013-01-22,764.52,767.2,748.44,757.37,64622990
2013-01-23,746.65,754.69,742.19,742.19,48155005
2013-01-24,732.36,760.05,730.58,758.26,57746035
2013-01-25,771.66,777.02,769.88,775.23,73837260
2013-01-28,782.38,784.17,770.77,770.77,63803965
2013-01-29,768.09,776.13,767.2,772.56,45849615
2013-01-30,772.56,782.38,772.56,779.7,55011820
2013-01-31,779.7,783.27,775.23,779.7,45182860
2013-02-01,789.53,803.81,788.63,802.92,126596875
2013-02-04,813.64,821.68,811.85,820.78,68296610
2013-02-05,813.64,820.78,810.06,810.96,83755785
2013-02-06,848.47,871.69,838.65,860.08,179822830
2013-02-07,855.62,869.91,853.83,860.08,91630940
2013-02-08,859.19,881.52,857.4,874.37,112568055
2013-02-12,892.24,902.06,878.84,878.84,96063120
2013-02-13,871.69,877.05,855.62,862.76,79919820
2013-02-14,865.44,872.58,857.4,860.08,68959450
2013-02-15,844.9,847.58,825.25,844,89539410
2013-02-18,860.97,868.12,851.15,854.72,65728105
2013-02-19,848.47,856.51,843.11,846.68,41307705
2013-02-20,858.29,868.12,857.4,860.97,65224815
2013-02-21,857.4,863.66,844.9,851.15,59878980
2013-02-22,840.43,846.68,827.03,844.9,91807840
2013-02-25,864.55,865.44,853.83,856.51,51893560
2013-02-26,837.75,852.04,835.97,842.22,62745320
2013-02-27,844,844.9,821.68,822.57,89171595
2013-02-28,838.65,851.15,834.18,851.15,65756095
2013-03-01,842.22,850.26,839.54,848.47,45150950
2013-03-04,858.29,860.97,845.79,847.58,59353305
2013-03-05,852.04,857.4,845.79,845.79,56561430
2013-03-06,860.97,865.44,854.72,862.76,80457260
2013-03-07,869.01,870.8,859.19,863.66,46969840
2013-03-08,864.55,877.95,864.55,877.05,128745505
2013-03-11,889.55,896.7,887.77,893.13,76607300
2013-03-12,902.06,902.06,885.09,885.98,64343085
2013-03-13,880.62,887.77,877.05,877.05,62628880
2013-03-14,885.09,885.98,872.58,884.2,51966330
2013-03-15,893.13,898.48,890.45,896.7,64824540
2013-03-18,880.62,881.52,866.33,866.33,69590380
2013-03-19,877.95,885.98,875.27,882.41,42269495
2013-03-21,893.13,898.48,891.34,891.34,42973205
2013-03-22,882.41,883.3,871.69,871.69,43915960
2013-03-25,882.41,885.09,877.05,878.84,42796295
2013-03-26,871.69,890.45,864.55,877.05,68497585
2013-03-27,881.52,883.3,873.48,875.27,31641100
2013-03-28,871.69,871.69,853.83,861.87,53915100
2013-03-29,865.44,874.37,859.19,868.12,43185380
2013-04-01,874.37,879.73,848.47,850.26,51775995
2013-04-02,837.75,839.54,823.46,824.35,60049740
2013-04-03,835.97,857.4,828.82,855.62,58824260
2013-04-04,843.11,881.52,834.18,879.73,82513525
2013-04-05,910.99,918.13,903.84,909.2,125255520
2013-04-08,932.43,946.71,927.07,946.71,133479440
2013-04-09,962.79,962.79,928.85,941.36,93270685
2013-04-10,943.14,959.22,941.36,952.07,75635990
2013-04-11,969.94,1012.8,969.94,1007.45,154993755
2013-04-12,1009.23,1011.02,996.73,1011.02,72596110
2013-04-15,993.16,1003.87,984.22,989.58,79925415
2013-04-16,964.57,987.8,961,973.51,91200990
2013-04-17,991.37,996.73,980.66,991.37,57020485
2013-04-18,980.66,982.44,969.94,969.94,68153855
2013-04-19,971.72,980.66,955.65,978.86,64199765
2013-04-22,1000.3,1012.8,989.58,991.37,82811915
2013-04-23,993.16,1000.3,982.44,984.22,45982865
2013-04-24,998.52,1003.87,989.58,1003.87,51961295
2013-04-25,1007.45,1027.09,1005.66,1023.52,76935370
2013-04-26,1028.88,1034.24,1012.8,1019.95,59334835
2013-04-30,1019.95,1021.74,1007.45,1007.45,52443870
2013-05-01,1007.45,1009.23,989.58,991.37,43889090
2013-05-02,975.29,984.22,975.29,980.66,44386220
2013-05-07,1027.09,1032.46,1018.16,1028.88,64932025
2013-05-08,1027.09,1050.32,1021.74,1043.17,109787380
2013-05-09,1057.46,1066.39,1028.88,1028.88,106350575
2013-05-10,1071.75,1080.68,1057.46,1080.68,138563265
2013-05-13,1107.48,1130.7,1105.69,1121.77,98381940
2013-05-14,1125.34,1127.13,1100.33,1109.26,72743910
2013-05-15,1134.27,1150.34,1128.91,1150.34,86780565
2013-05-16,1148.56,1159.28,1132.49,1152.13,107517825
2013-05-17,1143.2,1164.64,1137.84,1155.7,90811340
2013-05-20,1177.14,1184.29,1171.78,1177.14,74708355
2013-05-21,1178.93,1203.94,1178.93,1186.07,88196370
2013-05-22,1195,1200.36,1173.57,1184.29,77004785
2013-05-23,1195,1207.51,1121.77,1123.56,196096560
2013-05-24,1143.2,1161.06,1044.96,1112.84,181191050
2013-05-27,1080.68,1112.84,1053.89,1057.46,134466420
2013-05-28,1052.1,1123.56,1048.53,1109.26,141070195
2013-05-29,1141.42,1143.2,1107.48,1107.48,110099210
2013-05-30,1080.68,1107.48,1073.54,1082.47,105850640
2013-05-31,1094.97,1100.33,1073.54,1073.54,94751995
2013-06-03,1055.68,1064.6,1028.88,1037.81,98148495
2013-06-04,1019.95,1066.39,991.37,1059.25,144059695
2013-06-05,1052.1,1068.18,1019.95,1023.52,107599565
2013-06-06,1005.66,1028.88,993.16,1007.45,129981060
2013-06-07,989.58,1002.09,957.43,978.86,147995865
2013-06-10,1023.52,1062.82,1021.74,1062.82,95319665
2013-06-11,1062.82,1078.9,1046.74,1066.39,106183190
2013-06-12,1036.03,1052.1,1027.09,1046.74,95806155
2013-06-13,1019.95,1025.31,984.22,998.52,123081130
2013-06-14,1014.59,1028.88,998.52,998.52,125714015
2013-06-17,991.37,1021.74,984.22,1018.16,74021445
2013-06-18,1027.09,1039.6,1019.95,1036.03,60265830
2013-06-19,1052.1,1055.68,1039.6,1048.53,53748270
2013-06-20,1048.53,1053.89,1034.24,1037.81,66350630
2013-06-21,1007.45,1048.53,1005.66,1043.17,84062575
2013-06-24,1055.68,1059.25,1023.52,1027.09,57560725
2013-06-25,1025.31,1034.24,1003.87,1012.8,78490020
2013-06-26,1027.09,1030.67,1012.8,1018.16,61425800
2013-06-27,1028.88,1053.89,1025.31,1053.89,63672400
2013-06-28,1066.39,1080.68,1064.6,1069.96,88870970
2013-07-01,1084.25,1086.04,1064.6,1082.47,52731620
2013-07-02,1096.76,1112.84,1091.4,1112.84,64919715
2013-07-03,1119.98,1123.56,1105.69,1112.84,71119840
2013-07-04,1107.48,1114.62,1102.12,1103.9,35349985
2013-07-05,1112.84,1128.91,1107.48,1127.13,68153855
2013-07-08,1143.2,1144.99,1114.62,1116.41,65009285
2013-07-09,1132.49,1148.56,1125.34,1144.99,61431400
2013-07-10,1139.63,1150.34,1128.91,1141.42,59726155
2013-07-11,1125.34,1141.42,1123.56,1139.63,53963810
2013-07-12,1136.06,1155.7,1134.27,1144.99,54437425
2013-07-16,1153.92,1157.49,1148.56,1153.92,38150815
2013-07-17,1146.77,1161.06,1146.77,1161.06,42024295
2013-07-18,1161.06,1162.85,1150.34,1157.49,49634640
2013-07-19,1166.42,1168.21,1143.2,1155.7,67566585
2013-07-22,1159.28,1161.06,1148.56,1159.28,38281810
2013-07-23,1150.34,1159.28,1148.56,1157.49,31344945
2013-07-24,1150.34,1153.92,1144.99,1148.56,32665590
2013-07-25,1146.77,1148.56,1132.49,1139.63,36000505
2013-07-26,1121.77,1123.56,1098.54,1098.54,64230000
2013-07-29,1073.54,1078.9,1053.89,1053.89,70561685
2013-07-30,1052.1,1094.97,1052.1,1084.25,66895915
2013-07-31,1075.32,1091.4,1066.39,1066.39,61954280
2013-08-01,1077.11,1114.62,1071.75,1111.05,58278990
2013-08-02,1130.7,1148.56,1125.34,1148.56,77117310
2013-08-05,1150.34,1161.06,1130.7,1136.06,74093660
2013-08-06,1130.7,1139.63,1114.62,1139.63,60042465
2013-08-07,1112.84,1132.49,1107.48,1112.84,64724320
2013-08-08,1107.48,1128.91,1096.76,1100.33,74824245
2013-08-09,1107.48,1118.2,1098.54,1102.12,52392925
2013-08-12,1094.97,1112.84,1087.83,1105.69,45799795
2013-08-13,1116.41,1132.49,1114.62,1130.7,54592500
2013-08-14,1141.42,1146.77,1128.91,1144.99,54118325
2013-08-15,1136.06,1144.99,1125.34,1127.13,45540590
2013-08-16,1109.26,1132.49,1107.48,1123.56,45617290
2013-08-19,1123.56,1130.7,1118.2,1128.91,29963285
2013-08-20,1119.98,1125.34,1098.54,1100.33,61150360
2013-08-21,1087.83,1089.61,1075.32,1077.11,70586880
2013-08-22,1075.32,1089.61,1071.75,1080.68,50175990
2013-08-23,1100.33,1123.56,1098.54,1111.05,70338880
2013-08-26,1119.98,1125.34,1096.76,1109.26,31590715
2013-08-27,1093.19,1109.26,1091.4,1100.33,28679030
2013-08-28,1073.54,1080.68,1068.18,1075.32,53384385
2013-08-29,1077.11,1082.47,1073.54,1082.47,36538500
2013-08-30,1091.4,1096.76,1061.04,1061.04,82799045
2013-09-02,1068.18,1078.9,1066.39,1071.75,29452160
2013-09-03,1094.97,1107.48,1091.4,1107.48,49046250
2013-09-04,1098.54,1112.84,1094.97,1112.84,34224160
2013-09-05,1121.77,1125.34,1109.26,1116.41,36314570
2013-09-06,1121.77,1123.56,1102.12,1109.26,39209460
2013-09-09,1127.13,1128.91,1111.05,1118.2,42869075
2013-09-10,1123.56,1125.34,1116.41,1125.34,33874265
2013-09-11,1134.27,1139.63,1128.91,1132.49,52075495
2013-09-12,1127.13,1130.7,1118.2,1119.98,27544810
2013-09-13,1116.41,1128.91,1105.69,1121.77,69294235
2013-09-17,1125.34,1127.13,1112.84,1114.62,27665745
2013-09-18,1125.34,1137.84,1119.98,1130.7,40697495
2013-09-19,1139.63,1143.2,1132.49,1143.2,43115955
2013-09-20,1148.56,1157.49,1146.77,1157.49,56527840
2013-09-24,1141.42,1157.49,1139.63,1150.34,38010865
2013-09-25,1150.34,1159.28,1148.56,1155.7,38101555
2013-09-26,1143.2,1164.64,1141.42,1162.85,54021470
2013-09-27,1159.28,1161.06,1146.77,1150.34,39930515
2013-09-30,1134.27,1136.06,1119.98,1119.98,57857435
2013-10-01,1127.13,1130.7,1119.98,1119.98,44516655
2013-10-02,1119.98,1123.56,1109.26,1109.26,49878720
2013-10-03,1105.69,1121.77,1103.9,1116.41,36546905
2013-10-04,1107.48,1111.05,1096.76,1103.9,39433950
2013-10-07,1100.33,1103.9,1086.04,1087.83,41351930
2013-10-08,1080.68,1089.61,1073.54,1080.68,56026225
2013-10-09,1077.11,1112.84,1073.54,1112.84,53368705
2013-10-10,1116.41,1134.27,1107.48,1134.27,58481085
2013-10-11,1148.56,1148.56,1137.84,1144.99,52129245
2013-10-15,1144.99,1148.56,1137.84,1141.42,30176025
2013-10-16,1139.63,1141.42,1132.49,1136.06,21385550
2013-10-17,1144.99,1148.56,1128.91,1132.49,40605680
2013-10-18,1134.27,1136.06,1121.77,1121.77,40658305
2013-10-21,1130.7,1137.84,1121.77,1125.34,33907855
2013-10-22,1134.27,1141.42,1132.49,1137.84,37967190
2013-10-23,1139.63,1143.2,1127.13,1128.91,42253260
2013-10-24,1123.56,1130.7,1116.41,1130.7,46150800
2013-10-25,1123.56,1125.34,1107.48,1107.48,50853950
2013-10-28,1123.56,1127.13,1114.62,1127.13,30419545
2013-10-29,1118.2,1125.34,1112.84,1119.98,43001190
2013-10-30,1130.7,1146.77,1127.13,1137.84,121571270
2013-10-31,1143.2,1146.77,1136.06,1136.06,42389300
2013-11-01,1141.42,1144.99,1125.34,1130.7,40349840
2013-11-05,1137.84,1139.63,1118.2,1128.91,48535125
2013-11-06,1127.13,1143.2,1123.56,1134.27,70335520
2013-11-07,1136.06,1137.84,1116.41,1119.98,59753585
2013-11-08,1107.48,1116.41,1103.9,1107.48,53052960
2013-11-11,1123.56,1125.34,1111.05,1116.41,37788610
2013-11-12,1116.41,1128.91,1112.84,1128.91,55605800
2013-11-13,1128.91,1130.7,1118.2,1121.77,31832565
2013-11-14,1121.77,1128.91,1111.05,1127.13,62912715
2013-11-15,1134.27,1141.42,1132.49,1137.84,68035735
2013-11-18,1137.84,1144.99,1130.7,1134.27,57833920
2013-11-19,1130.7,1136.06,1125.34,1125.34,39039265
2013-11-20,1128.91,1130.7,1121.77,1123.56,28513325
2013-11-21,1121.77,1128.91,1118.2,1121.77,54833230
2013-11-22,1132.49,1143.2,1127.13,1132.49,80989660
2013-11-25,1141.42,1148.56,1136.06,1148.56,78585750
2013-11-26,1141.42,1144.99,1132.49,1134.27,48896780
2013-11-27,1134.27,1136.06,1128.91,1128.91,27174765
2013-11-28,1139.63,1143.2,1136.06,1141.42,37355300
2013-11-29,1132.49,1139.63,1130.7,1139.63,52769135
2013-12-02,1141.42,1144.99,1132.49,1137.84,41353620
2013-12-03,1139.63,1146.77,1137.84,1141.42,53981170
2013-12-04,1132.49,1134.27,1121.77,1121.77,61509220
2013-12-05,1125.34,1127.13,1111.05,1111.05,56906845
2013-12-06,1111.05,1114.62,1105.69,1111.05,45073695
2013-12-09,1121.77,1127.13,1118.2,1125.34,36635920
2013-12-10,1125.34,1125.34,1116.41,1119.98,30706745
2013-12-11,1114.62,1118.2,1107.48,1111.05,36334165
2013-12-12,1107.48,1109.26,1098.54,1102.12,38577410
2013-12-13,1100.33,1112.84,1094.97,1103.9,105892080
2013-12-16,1094.97,1096.76,1082.47,1082.47,54199495
2013-12-17,1094.97,1096.76,1078.9,1089.61,50508535
2013-12-18,1086.04,1111.05,1084.25,1107.48,65295360
2013-12-19,1121.77,1125.34,1103.9,1107.48,65919010
2013-12-20,1102.12,1105.69,1098.54,1102.12,59727835
2013-12-24,1103.9,1105.69,1094.97,1098.54,50331620
2013-12-25,1096.76,1105.69,1094.97,1100.33,66844410
2013-12-26,1111.05,1139.63,1109.26,1132.49,100607835
2013-12-27,1137.84,1141.42,1125.34,1141.42,65613345
2013-12-30,1146.77,1148.56,1141.42,1146.77,55352750
2014-01-06,1136.06,1143.2,1121.77,1125.34,68575410
2014-01-07,1119.98,1132.49,1118.2,1119.98,44178515
2014-01-08,1127.13,1128.91,1118.2,1125.34,40218835
2014-01-09,1127.13,1132.49,1118.2,1119.98,48442195
2014-01-10,1118.2,1127.13,1116.41,1123.56,43755850
2014-01-14,1107.48,1107.65,1092.12,1097.47,92414130
2014-01-15,1110.87,1113.91,1104.62,1113.73,51321405
2014-01-16,1118.73,1129.8,1113.91,1118.37,45179500
2014-01-17,1118.2,1118.55,1106.58,1107.48,45215885
2014-01-20,1110.87,1112.66,1107.65,1108.55,32387915
2014-01-21,1109.44,1130.52,1109.44,1125.34,63306840
2014-01-22,1125.34,1136.59,1117.83,1132.49,63006760
2014-01-23,1134.27,1136.41,1117.48,1117.48,49473405
2014-01-24,1101.76,1107.12,1098.54,1102.12,81763350
2014-01-27,1080.15,1085.51,1077.47,1078.72,77374835
2014-01-28,1078,1083.01,1073,1074.97,61503060
2014-01-29,1088.54,1097.83,1081.57,1096.05,41902805
2014-01-30,1073.18,1081.22,1067.82,1071.4,83209390
2014-01-31,1082.11,1082.29,1051.39,1057.82,60742805
2014-02-03,1050.32,1057.28,1039.96,1041.57,49135830
2014-02-04,987.98,1007.45,982.44,982.44,101271790
2014-02-05,1036.03,1050.32,1019.59,1041.39,115968485
2014-02-06,1053.89,1054.42,1032.1,1033.35,54374165
2014-02-07,1052.1,1054.42,1036.03,1053.89,42757110
2014-02-10,1068.54,1070.86,1061.39,1070.68,39726745
2014-02-12,1075.14,1078.54,1071.57,1075.32,46759905
2014-02-13,1071.75,1072.82,1051.21,1052.28,42155295
2014-02-14,1052.28,1063.53,1027.09,1038.35,49497475
2014-02-17,1039.24,1045.5,1022.81,1034.78,44322395
2014-02-18,1036.03,1061.93,1034.78,1061.93,54440785
2014-02-19,1059.25,1061.57,1049.6,1055.68,32712620
2014-02-20,1055.14,1062.64,1041.39,1046.74,47634360
2014-02-21,1061.21,1070.68,1056.21,1068.54,43604140
2014-02-24,1069.25,1079.79,1047.99,1058.17,48402450
2014-02-25,1061.04,1071.93,1060.32,1069.96,35010730
2014-02-26,1059.25,1062.64,1054.96,1056.92,35298475
2014-02-27,1056.57,1062.28,1050.5,1055.5,27611995
2014-02-28,1051.39,1052.82,1036.2,1042.99,54324895
2014-03-03,1034.78,1037.45,1015.66,1031.21,36517235
2014-03-04,1023.52,1044.6,1022.27,1037.99,29889390
2014-03-05,1042.99,1044.6,1027.99,1029.24,50714555
2014-03-06,1041.2,1051.74,1037.1,1048.35,41510365
2014-03-07,1059.07,1063.71,1048.71,1051.93,34067975
2014-03-10,1043.17,1050.32,1032.81,1039.78,38655220
2014-03-11,1039.78,1047.46,1037.99,1043.53,25449925
2014-03-12,1032.46,1033.53,1020.49,1023.17,46472710
2014-03-13,1019.24,1027.63,1018.16,1021.74,28073865
2014-03-14,1000.48,1003.7,990.66,991.55,96007135
2014-03-17,987.8,997.09,986.37,993.69,33229905
2014-03-18,1005.66,1005.84,991.37,991.37,34315975
2014-03-19,992.26,1004.94,975.65,983.87,53339605
2014-03-20,994.94,997.98,967.26,969.04,58783955
2014-03-24,973.51,990.84,971.9,985.48,54184945
2014-03-25,975.48,1000.12,969.4,993.16,42404980
2014-03-26,998.52,1006.73,993.16,1004.05,43710505
2014-03-27,1011.02,1028.35,996.73,1023.7,75003395
2014-03-28,1028.7,1034.24,1020.67,1033.35,45491325
2014-03-31,1046.03,1046.38,1033.35,1040.67,45507550
2014-04-01,1042.99,1044.96,1036.56,1038.35,35421080
2014-04-02,1044.96,1054.96,1044.06,1044.42,49517070
2014-04-03,1049.6,1050.85,1042.46,1043.17,28746770
2014-04-04,1043.17,1044.96,1033.17,1034.6,29583165
2014-04-07,1024.95,1038.35,1024.42,1028.52,28353205
2014-04-08,1023.17,1024.42,1002.44,1004.41,42511345
2014-04-09,986.9,990.84,955.29,973.51,102148490
2014-04-10,980.3,981.9,947.61,950.46,90918835
2014-04-11,932.6,961.36,929.74,949.21,79021855
2014-04-14,954.57,984.22,952.07,966.36,66975965
2014-04-15,980.66,981.19,961.36,964.57,47168580
2014-04-16,977.08,986.55,973.51,986.55,46663060
2014-04-17,985.12,989.4,973.15,984.58,49608885
2014-04-18,988.69,996.19,988.16,993.87,25894435
2014-04-21,993.69,1001.01,991.91,994.94,25524950
2014-04-22,996.73,1002.44,992.62,992.8,28905775
2014-04-23,994.94,996.37,986.37,991.19,43020785
2014-04-24,989.4,991.73,971.72,976.9,32600655
2014-04-25,968.15,985.12,964.76,981.37,32199260
2014-04-28,968.15,979.76,968.15,977.62,24356575
2014-04-30,987.98,1001.91,984.76,985.3,47077885
2014-05-01,996.19,1007.27,995.12,1007.27,42845005
2014-05-02,1005.84,1006.02,999.77,1005.84,25990720
2014-05-07,993.16,997.44,984.4,984.4,53508110
2014-05-08,994.05,996.02,982.8,987.44,33120175
2014-05-09,975.29,997.44,967.61,993.34,51033655
2014-05-12,988.69,991.73,983.15,984.94,28883930
2014-05-13,995.66,1009.23,994.05,1009.23,48268085
2014-05-14,1011.73,1014.59,1006.73,1014.59,35816880
2014-05-15,1005.66,1006.55,991.91,1006.55,40480285
2014-05-16,986.9,989.05,977.97,986.37,39428915
2014-05-19,986.37,989.94,974.58,975.11,26309830
2014-05-20,982.44,985.48,976.19,976.72,24091780
2014-05-21,970.11,970.83,960.29,968.15,34742000
2014-05-22,974.94,994.76,972.79,987.08,38453685
2014-05-23,994.05,1001.01,992.26,992.62,35758100
2014-05-26,1001.55,1003.16,995.3,1000.12,19731250
2014-05-27,1000.12,1008.88,996.73,997.62,32154460
2014-05-28,1004.23,1005.66,998.87,1002.62,27929980
2014-05-29,1002.27,1015.66,999.77,1011.55,39764810
2014-05-30,1015.66,1029.06,1014.41,1029.06,64342520
2014-06-02,1032.28,1044.6,1030.85,1039.96,44618550
2014-06-03,1051.03,1051.74,1045.85,1045.85,42547735
2014-06-04,1050.67,1052.1,1040.13,1045.67,32835775
2014-06-05,1036.03,1052.82,1036.03,1042.64,45344095
2014-06-06,1051.57,1051.57,1044.96,1048.35,40582165
2014-06-09,1052.1,1053.89,1048.53,1049.96,26611020
2014-06-10,1050.67,1051.93,1035.13,1037.81,36680140
2014-06-11,1037.81,1049.78,1037.64,1049.25,31212270
2014-06-12,1041.03,1050.32,1036.03,1050.32,30819270
2014-06-13,1036.03,1046.74,1036.03,1045.67,58727415
2014-06-16,1044.96,1045.5,1037.28,1040.13,31750825
2014-06-17,1042.28,1045.14,1038.35,1039.96,26017600
2014-06-18,1044.24,1051.39,1040.32,1051.03,34892040
2014-06-19,1052.1,1082.11,1050.5,1074.07,88033460
2014-06-20,1071.75,1079.61,1070.86,1077.11,56519440
2014-06-23,1074.43,1075.14,1064.96,1068.36,40132065
2014-06-24,1061.93,1067.82,1056.75,1064.79,33379935
2014-06-25,1060.32,1070.32,1060.32,1064.07,30472175
2014-06-26,1066.75,1074.43,1065.86,1072.82,42587485
2014-06-27,1071.57,1080.33,1067.64,1080.33,59728950
2014-06-30,1077.83,1087.83,1073.18,1086.76,50538765
2014-07-01,1089.61,1106.05,1088.19,1101.94,78504015
2014-07-02,1107.3,1110.51,1106.58,1109.08,55386345
2014-07-03,1110.51,1110.69,1097.65,1101.76,38983290
2014-07-04,1110.16,1111.23,1105.69,1107.65,32501005
2014-07-07,1107.65,1109.98,1101.58,1102.12,27658460
2014-07-08,1095.15,1101.76,1090.33,1095.15,42447525
2014-07-09,1084.43,1087.83,1079.08,1082.83,48403565
2014-07-10,1086.22,1088.19,1071.93,1072.29,42648505
2014-07-11,1066.39,1070.15,1061.04,1068.36,39140600
2014-07-14,1070.15,1080.5,1069.96,1075.5,33957680
2014-07-15,1078,1084.08,1075.32,1075.86,35213390
2014-07-16,1075.86,1083.36,1075.68,1079.61,27530815
2014-07-17,1083.36,1086.4,1077.29,1080.5,25523820
2014-07-18,1067.11,1073.18,1058.53,1072.82,34734730
2014-07-22,1072.82,1080.15,1072.64,1076.58,26321585
2014-07-23,1078.9,1082.29,1077.29,1079.97,26160920
2014-07-24,1079.97,1087.65,1079.97,1084.25,33055795
2014-07-25,1084.61,1091.04,1084.43,1090.87,28306740
2014-07-28,1090.87,1099.08,1090.51,1095.51,27199950
2014-07-29,1095.51,1098.37,1092.65,1095.51,21865890
2014-07-30,1097.65,1099.44,1092.65,1096.94,36762445
2014-07-31,1103.73,1107.48,1096.05,1096.22,34008630
2014-08-01,1086.93,1092.65,1085.15,1087.29,32218855
2014-08-04,1080.86,1089.26,1079.08,1079.08,29383860
2014-08-05,1085.33,1090.51,1077.11,1079.25,29031735
2014-08-06,1086.22,1086.93,1067.82,1069.79,53642465
2014-08-07,1071.22,1077.47,1064.07,1076.75,43465300
2014-08-08,1064.25,1068.89,1044.96,1054.78,82036550
2014-08-11,1071.4,1071.4,1055.32,1061.04,40253550
2014-08-12,1064.07,1071.22,1062.28,1069.96,24914170
2014-08-13,1067.46,1075.86,1067.28,1071.57,20959520
2014-08-14,1073.54,1078.18,1071.04,1073.36,24127610
2014-08-15,1072.29,1072.82,1068.18,1070.15,21555750
2014-08-18,1069.61,1071.22,1063.53,1067.28,16550295
2014-08-19,1068.18,1070.68,1065.86,1069.07,25635795
2014-08-20,1069.07,1070.86,1062.1,1063,35189310
2014-08-21,1066.39,1073,1064.6,1069.96,45014350
2014-08-22,1069.96,1069.96,1059.61,1061.57,44036320
2014-08-25,1062.46,1070.86,1062.1,1069.07,31769300
2014-08-26,1071.75,1076.04,1069.07,1069.96,28245165
2014-08-27,1069.07,1075.32,1064.07,1068,26816475
2014-08-28,1061.93,1062.82,1055.86,1060.14,31344395
2014-08-29,1061.04,1067.28,1056.21,1058.89,30682670
2014-09-01,1065.14,1066.21,1060.68,1063.89,16000535
2014-09-02,1063,1089.26,1063,1082.47,54468220
2014-09-03,1089.79,1092.29,1083.36,1085.51,36186925
2014-09-04,1087.83,1091.04,1083.01,1087.29,22123970
2014-09-05,1094.08,1097.83,1088.9,1092.29,44832970
2014-09-08,1093.36,1093.72,1086.76,1090.87,27606965
2014-09-09,1098.54,1098.54,1091.04,1094.44,33084905
2014-09-10,1094.97,1103.01,1094.61,1102.12,57219795
2014-09-11,1107.48,1113.91,1106.23,1110.69,60115235
2014-09-12,1116.41,1130.7,1111.05,1125.87,103324685
2014-09-16,1120.16,1130.7,1119.62,1126.23,47918755
2014-09-17,1136.06,1139.45,1126.41,1126.94,48030720
2014-09-18,1138.56,1156.96,1137.13,1151.24,92312810
2014-09-19,1154.81,1168.57,1151.24,1159.99,97694475
2014-09-22,1160.53,1168.57,1156.42,1159.63,54492860
2014-09-24,1149.27,1153.38,1141.77,1147.31,46333870
2014-09-25,1159.28,1169.99,1156.78,1169.99,58454785
2014-09-26,1140.52,1158.39,1139.63,1152.67,46831565
2014-09-29,1161.06,1161.06,1153.03,1158.92,46097620
2014-09-30,1152.13,1154.46,1134.27,1154.46,55075080
2014-10-01,1152.13,1171.6,1149.46,1161.06,81075315
2014-10-02,1137.84,1147.31,1117.48,1120.87,85319400
2014-10-03,1113.01,1126.94,1110.51,1123.56,57551210
2014-10-06,1137.84,1151.06,1133.38,1140.16,61392205
2014-10-07,1139.63,1153.03,1134.45,1137.13,56705865
2014-10-08,1119.09,1121.05,1109.62,1116.76,57383260
2014-10-09,1124.62,1134.27,1114.62,1114.62,51956260
2014-10-10,1098.54,1113.55,1097.65,1111.05,59567720
2014-10-14,1080.68,1084.08,1066.75,1067.82,92752840
2014-10-15,1071.75,1074.43,1065.32,1069.96,57363100
2014-10-16,1036.56,1055.68,1036.03,1050.14,59810130
2014-10-17,1046.92,1049.96,1019.95,1023.7,73016545
2014-10-20,1055.86,1079.79,1055.68,1076.75,65102220
2014-10-21,1083.36,1086.58,1054.96,1059.43,48446680
2014-10-22,1086.93,1087.83,1064.96,1077.83,50932325
2014-10-23,1076.04,1082.83,1069.61,1079.79,35632695
2014-10-24,1099.44,1104.8,1090.68,1098.72,50869620
2014-10-27,1107.48,1107.83,1098.91,1106.58,32424310
2014-10-28,1103.73,1106.23,1095.33,1102.48,29517660
2014-10-29,1111.76,1122.3,1109.44,1118.55,41011555
2014-10-30,1119.98,1124.98,1118.02,1118.2,48933175
2014-10-31,1127.13,1165.53,1126.23,1160.71,109623905
2014-11-04,1220.01,1227.16,1199.47,1214.65,142374600
2014-11-05,1202.86,1216.08,1202.68,1216.08,84905125
2014-11-06,1226.97,1237.87,1211.61,1216.79,114733485
2014-11-07,1231.62,1232.33,1214.65,1217.69,50588025
2014-11-10,1208.4,1211.08,1196.07,1198.93,58270595
2014-11-11,1205.72,1220.9,1205.54,1216.97,60025100
2014-11-12,1231.44,1240.55,1218.76,1221.62,88825615
2014-11-13,1222.69,1237.87,1213.05,1237.87,58409440
2014-11-14,1239.12,1244.84,1232.69,1244.84,76445515
2014-11-17,1243.95,1245.73,1216.08,1219.12,68455610
2014-11-18,1235.91,1250.2,1234.12,1250.02,67506130
2014-11-19,1250.56,1270.74,1250.56,1254.84,72307795
2014-11-20,1260.92,1270.03,1260.92,1267.88,56809985
2014-11-21,1270.74,1274.49,1252.34,1266.28,67119845
2014-11-25,1283.06,1291.99,1279.49,1284.31,78381415
2014-11-26,1282.17,1289.5,1279.49,1282.53,41368170
2014-11-27,1278.96,1284.31,1272.7,1276.64,43474255
2014-11-28,1285.74,1306.46,1284.67,1306.46,69080375
2014-12-01,1314.68,1333.26,1313.25,1327.01,52341985
2014-12-02,1320.04,1344.87,1319.68,1344.51,55692005
2014-12-03,1357.55,1371.49,1349.15,1356.12,72858680
2014-12-04,1373.63,1381.31,1367.38,1380.77,57707960
2014-12-05,1382.38,1392.56,1374.52,1382.92,72662735
2014-12-08,1398.64,1406.32,1393.63,1403.64,66956925
2014-12-09,1393.1,1403.28,1380.95,1385.42,72173445
2014-12-10,1358.62,1365.05,1337.9,1343.8,98380825
2014-12-11,1303.97,1343.26,1298.6,1336.3,79266505
2014-12-12,1341.83,1357.01,1333.08,1339.69,93733100
2014-12-15,1312.9,1326.29,1303.97,1305.93,67282755
2014-12-16,1292.53,1295.74,1277.53,1288.6,75427185
2014-12-17,1277.17,1292.18,1269.49,1275.92,83391345
2014-12-18,1328.79,1328.97,1295.03,1295.03,77359160
2014-12-19,1327.19,1352.73,1318.97,1350.76,77247190
2014-12-22,1357.2,1357.37,1335.76,1345.94,51330925
2014-12-24,1365.59,1373.09,1364.52,1367.73,51996560
2014-12-25,1357.55,1367.38,1357.01,1359.52,30022075
2014-12-26,1362.73,1375.41,1360.23,1374.7,33976710
2014-12-29,1382.56,1383.63,1351.3,1368.63,55662900
2014-12-30,1366.84,1370.77,1350.05,1350.05,43785515
2015-01-05,1351.3,1353.08,1324.69,1340.94,53269625
2015-01-06,1307.9,1320.22,1303.97,1303.97,69351330
2015-01-07,1296.1,1337.01,1295.93,1323.08,64186885
2015-01-08,1339.69,1349.69,1338.8,1349.34,56288230
2015-01-09,1362.91,1369.34,1350.58,1359.16,58364640
2015-01-13,1328.97,1344.33,1316.11,1343.08,62197250
2015-01-14,1326.83,1335.94,1320.04,1321.11,56135960
2015-01-15,1328.44,1348.26,1328.08,1344.33,49990135
2015-01-16,1322.36,1345.76,1320.58,1342.19,71569380
2015-01-19,1345.76,1348.09,1330.76,1333.44,55610830
2015-01-20,1339.69,1368.27,1336.3,1368.09,59234620
2015-01-21,1363.8,1363.8,1340.23,1355.41,61077580
2015-01-22,1358.27,1360.05,1343.26,1354.87,39426120
2015-01-23,1373.63,1377.91,1365.59,1372.74,55188160
2015-01-26,1362.02,1379.88,1360.41,1379.88,43325335
2015-01-27,1392.38,1398.99,1391.49,1397.74,53790260
2015-01-28,1385.24,1399.35,1384.35,1396.49,53129660
2015-01-29,1383.99,1393.99,1377.74,1380.59,49520430
2015-01-30,1393.28,1395.06,1365.59,1365.59,55990965
2015-02-02,1348.8,1370.06,1347.37,1368.27,44410290
2015-02-03,1369.88,1370.95,1338.8,1348.62,56436585
2015-02-04,1359.34,1384.7,1358.98,1380.41,53534420
2015-02-05,1382.92,1386.13,1353.98,1367.2,67613055
2015-02-06,1378.09,1378.27,1358.45,1361.66,39055500
2015-02-09,1374.88,1378.63,1361.3,1375.41,36408630
2015-02-10,1375.59,1378.09,1366.84,1377.74,33281975
2015-02-12,1400.24,1407.39,1398.81,1402.39,77849015
2015-02-13,1401.14,1403.64,1391.67,1394.71,44421480
2015-02-16,1402.21,1402.57,1392.21,1398.46,33803720
2015-02-17,1384.35,1397.92,1383.27,1393.63,39815755
2015-02-18,1403.99,1421.68,1402.57,1421.68,71407595
2015-02-19,1417.39,1429.54,1417.39,1428.64,50860105
2015-02-20,1429.89,1446.69,1429.89,1442.94,50852265
2015-02-23,1455.44,1461.87,1444.36,1452.22,49545065
2015-02-24,1455.8,1464.9,1447.22,1464.9,52903490
2015-02-25,1469.2,1469.91,1446.51,1451.69,47853815
2015-02-26,1446.87,1457.4,1443.83,1451.51,46797405
2015-02-27,1461.87,1463.84,1438.47,1440.26,57160450
2015-03-02,1449.54,1459.19,1444.18,1451.33,35196590
2015-03-03,1462.76,1463.48,1441.51,1453.3,45526595
2015-03-04,1445.97,1451.15,1434.18,1449.01,39598545
2015-03-05,1445.08,1448.29,1436.15,1440.26,41036750
2015-03-06,1442.94,1462.94,1441.69,1462.94,48537360
2015-03-09,1457.58,1464.19,1448.65,1463.48,38577970
2015-03-10,1465.26,1472.77,1453.47,1460.8,51873395
2015-03-11,1446.87,1462.58,1442.94,1457.23,44661095
2015-03-12,1456.87,1478.48,1456.51,1475.09,52020080
2015-03-13,1480.8,1482.59,1474.91,1474.91,75041450
2015-03-16,1471.87,1479.91,1471.16,1479.02,34168170
2015-03-17,1486.16,1494.92,1484.38,1489.38,42556130
2015-03-18,1488.84,1514.74,1487.95,1511.7,56200890
2015-03-19,1516.35,1530.28,1495.99,1516.7,68339725
2015-03-20,1527.25,1535.82,1517.06,1535.82,55404815
2015-03-23,1536.89,1566.72,1534.21,1561.37,51479275
2015-03-24,1559.58,1568.86,1549.93,1552.08,51904195
2015-03-25,1550.47,1560.83,1530.82,1553.15,47193770
2015-03-26,1543.5,1551.89,1528.14,1537.07,53244980
2015-03-27,1516.89,1539.04,1500.81,1514.92,59583950
2015-03-30,1508.13,1510.28,1491.52,1505.1,44731630
2015-03-31,1531.89,1537.61,1497.42,1497.42,57470595
2015-04-01,1476.87,1482.41,1463.3,1471.16,61925170
2015-04-02,1473.66,1509.38,1470.08,1496.34,56893405
2015-04-03,1482.95,1505.1,1482.77,1505.1,28565955
2015-04-06,1488.84,1496.16,1482.95,1488.48,24977435
2015-04-07,1505.81,1508.85,1491.88,1502.24,35445155
2015-04-08,1498.85,1506.35,1492.77,1495.45,40415890
2015-04-09,1500.63,1501.7,1490.99,1494.56,31582325
2015-04-10,1497.95,1502.24,1486.52,1487.23,44082235
2015-04-13,1487.23,1491.52,1465.26,1473.3,39625970
2015-04-14,1467.59,1481.88,1466.51,1479.91,26219690
2015-04-15,1473.66,1484.73,1470.44,1477.77,29860280
2015-04-16,1479.91,1486.16,1472.94,1484.2,26889250
2015-04-17,1484.2,1501.34,1477.95,1482.05,42079150
2015-04-20,1468.3,1484.56,1460.26,1475.8,33254530
2015-04-21,1486.87,1508.85,1480.09,1508.85,49842335
2015-04-22,1510.81,1522.6,1499.92,1511.53,47001190
2015-04-23,1518.31,1521.71,1500.99,1514.39,33071470
2015-04-24,1510.46,1512.78,1498.13,1502.77,29241655
2015-04-27,1500.99,1504.56,1485.63,1489.74,35284480
2015-04-28,1497.59,1524.57,1497.06,1520.99,63325865
2015-04-30,1497.06,1507.6,1488.84,1492.95,56623575
2015-05-01,1482.23,1485.27,1466.87,1485.27,41683350
2015-05-07,1473.84,1476.52,1465.44,1467.23,45696220
2015-05-08,1466.87,1491.16,1462.94,1478.84,49347440
2015-05-11,1500.45,1500.45,1467.41,1470.98,61824395
2015-05-12,1470.98,1479.73,1463.3,1479.73,39503370
2015-05-13,1466.87,1469.37,1456.15,1464.01,53653110
2015-05-14,1455.97,1462.58,1455.8,1460.98,35891340
2015-05-15,1468.12,1481.88,1459.37,1481.88,39108685
2015-05-18,1479.02,1491.88,1475.8,1491.88,34723530
2015-05-19,1493.31,1500.28,1487.95,1494.02,38322690
2015-05-20,1500.45,1513.85,1500.28,1501.34,44404695
2015-05-21,1506.17,1509.38,1495.09,1504.56,29630750
2015-05-22,1507.42,1507.42,1489.02,1490.81,33354180
2015-05-25,1500.28,1512.06,1496.52,1510.99,33102255
2015-05-26,1512.06,1517.24,1502.77,1509.56,25030050
2015-05-27,1511.7,1522.6,1511.7,1517.6,45458855
2015-05-28,1532.6,1554.04,1527.6,1542.79,67695910
2015-05-29,1544.75,1551.36,1534.39,1536.89,44375580
2015-06-01,1531.35,1532.6,1516.7,1521.89,33247255
2015-06-02,1527.25,1534.93,1519.92,1520.82,30397715
2015-06-03,1518.31,1526.89,1508.85,1520.99,27592400
2015-06-04,1519.75,1529.75,1515.45,1523.14,29403460
2015-06-05,1509.56,1514.56,1505.27,1512.96,32522830
2015-06-08,1512.96,1513.13,1491.88,1492.95,46642900
2015-06-09,1489.74,1490.09,1467.41,1467.41,45882090
2015-06-10,1468.3,1481.52,1459.72,1461.51,54628890
2015-06-11,1473.66,1487.23,1472.05,1486.52,42688805
2015-06-12,1498.13,1499.38,1487.77,1499.38,56959465
2015-06-15,1484.73,1503.85,1483.48,1502.06,28030190
2015-06-16,1492.06,1510.28,1487.06,1499.56,41250605
2015-06-17,1501.52,1506.17,1483.48,1484.56,29440960
2015-06-18,1484.56,1492.95,1461.87,1461.87,36199250
2015-06-19,1465.62,1480.62,1463.84,1470.8,45855210
2015-06-22,1464.73,1483.31,1461.15,1482.05,26486180
2015-06-23,1492.41,1513.85,1488.84,1513.85,48748425
2015-06-24,1518.31,1520.46,1509.21,1509.21,40577130
2015-06-25,1493.84,1499.92,1488.13,1489.38,30795190
2015-06-26,1484.73,1495.81,1475.45,1488.48,29285885
2015-06-29,1446.87,1468.3,1445.97,1455.97,40681815
2015-06-30,1456.33,1465.44,1453.3,1465.26,37812680
2015-07-01,1460.8,1463.3,1451.69,1454.01,30235360
2015-07-02,1464.55,1472.41,1455.8,1456.33,39299595
2015-07-03,1456.33,1468.12,1452.22,1461.51,28946625
2015-07-06,1447.76,1450.26,1439.72,1440.97,42511345
2015-07-07,1452.22,1453.3,1447.04,1449.72,29136420
2015-07-08,1445.44,1447.58,1416.68,1416.68,55500540
2015-07-09,1383.81,1412.21,1362.91,1410.78,76203105
2015-07-10,1411.14,1432.4,1401.85,1415.6,55430570
2015-07-13,1437.4,1452.05,1434.9,1449.19,37933050
2015-07-14,1470.08,1473.12,1457.76,1464.9,39935560
2015-07-15,1467.59,1477.77,1463.12,1477.77,31947890
2015-07-16,1488.3,1508.31,1485.8,1506.17,56432100
2015-07-17,1498.67,1500.28,1482.59,1490.63,42020370
2015-07-21,1498.31,1504.38,1488.48,1496.16,27982045
2015-07-22,1485.63,1492.59,1477.77,1478.66,26824880
2015-07-23,1482.41,1489.38,1472.94,1478.48,27618710
2015-07-24,1470.08,1484.91,1467.76,1478.48,19810180
2015-07-27,1470.08,1476.69,1458.65,1461.69,37266840
2015-07-28,1440.08,1456.33,1434.9,1442.76,41690065
2015-07-29,1450.79,1464.37,1446.33,1449.01,29814370
2015-07-30,1459.72,1465.44,1454.01,1458.12,31148450
2015-07-31,1464.73,1474.2,1460.44,1474.2,33334590
2015-08-03,1471.69,1471.69,1457.94,1464.73,26418435
2015-08-04,1446.87,1455.08,1444.01,1450.61,39778805
2015-08-05,1427.22,1429.18,1404.71,1416.5,97792435
2015-08-06,1431.68,1440.97,1430.07,1434.9,49761160
2015-08-07,1429,1451.51,1426.32,1450.08,37411840
2015-08-10,1447.04,1454.72,1429.89,1454.72,34045020
2015-08-11,1457.58,1465.26,1443.83,1450.79,45692860
2015-08-12,1437.94,1442.76,1422.93,1426.68,56453385
2015-08-13,1412.39,1421.68,1411.68,1418.46,47141705
2015-08-14,1416.5,1425.61,1415.07,1419.18,29011575
2015-08-17,1419.18,1423.82,1414.71,1416.86,28267000
2015-08-18,1414.71,1426.5,1414.18,1423.11,23291775
2015-08-19,1416.68,1423.82,1410.6,1410.6,34165380
2015-08-20,1402.21,1402.74,1381.13,1381.13,53220355
2015-08-21,1336.3,1354.87,1336.12,1339.69,69423555
2015-08-24,1286.1,1291.28,1249.31,1249.31,115866035
2015-08-25,1196.79,1285.39,1187.86,1201.26,113700045
2015-08-26,1219.12,1246.8,1212.69,1236.08,98683685
2015-08-27,1280.74,1284.31,1251.63,1255.02,80577070
2015-08-28,1287.89,1320.04,1281.1,1312.18,78834315
2015-08-31,1308.61,1308.97,1276.46,1284.67,59893545
2015-09-01,1272.53,1282.17,1250.38,1250.38,55292280
2015-09-02,1225.37,1280.39,1221.8,1253.05,77244955
2015-09-03,1266.99,1313.79,1266.81,1283.42,78718425
2015-09-04,1288.78,1296.46,1234.48,1251.09,66424540
2015-09-07,1236.45,1269.67,1222.87,1266.28,69123480
2015-09-08,1266.1,1279.85,1255.74,1259.31,62053940
2015-09-09,1290.92,1338.08,1287.71,1338.08,96351430
2015-09-10,1289.67,1311.11,1268.78,1281.64,90488320
2015-09-11,1254.84,1277.35,1251.81,1263.24,89526530
2015-09-14,1268.24,1276.28,1251.27,1251.63,56148270
2015-09-15,1261.09,1299.68,1258.06,1279.14,75981975
2015-09-16,1299.14,1316.11,1286.28,1303.43,51921550
2015-09-17,1312.36,1327.9,1299.5,1310.75,55006220
2015-09-18,1295.21,1300.93,1278.96,1292.18,57153730
2015-09-24,1277.17,1290.03,1268.24,1268.24,72715350
2015-09-25,1270.56,1298.6,1256.99,1285.21,71593460
2015-09-28,1285.21,1295.03,1253.24,1259.13,59553165
2015-09-29,1234.3,1236.45,1191.25,1200.18,88428135
2015-09-30,1218.76,1257.34,1211.08,1245.2,75458530
2015-10-01,1253.95,1292.89,1243.41,1277.35,78783370
2015-10-02,1259.31,1299.68,1253.59,1296.28,66993320
2015-10-05,1307.36,1314.5,1290.92,1294.32,48414760
2015-10-06,1315.22,1317.72,1285.39,1289.32,53632390
2015-10-07,1297.54,1316.65,1295.21,1313.08,53936385
2015-10-08,1309.15,1329.51,1303.43,1312.71,58051700
2015-10-09,1318.79,1339.69,1316.83,1339.69,62943500
2015-10-13,1318.79,1322.54,1296.82,1306.82,65326140
2015-10-14,1289.67,1295.93,1274.67,1283.96,58454785
2015-10-15,1274.67,1298.96,1268.42,1295.21,43483770
2015-10-16,1302.53,1324.86,1298.43,1321.83,60387870
2015-10-19,1320.58,1325.22,1300.39,1313.97,49897755
2015-10-20,1321.83,1322.01,1304.5,1307.54,30971540
2015-10-21,1313.25,1333.97,1311.11,1333.79,47815180
2015-10-22,1322.9,1336.65,1320.75,1326.83,36221080
2015-10-23,1349.15,1362.55,1338.8,1343.62,71994855
2015-10-26,1366.48,1369.7,1350.41,1350.41,41222615
2015-10-27,1352.73,1360.95,1337.55,1343.62,43150115
2015-10-28,1343.62,1351.12,1340.94,1348.62,50663045
2015-10-29,1351.66,1355.41,1319.68,1332.01,157929515
2015-10-30,1327.36,1341.83,1311.29,1334.15,59497745
2015-11-02,1318.26,1328.79,1309.86,1319.5,37534445
2015-11-04,1332.37,1343.8,1327.36,1331.83,46006370
2015-11-05,1332.72,1344.16,1325.76,1338.8,39108130
2015-11-06,1350.41,1350.58,1325.58,1340.05,44212670
2015-11-09,1353.8,1365.23,1348.62,1362.02,57819370
2015-11-10,1355.41,1364.34,1353.27,1362.73,33333470
2015-11-11,1357.91,1362.02,1351.48,1357.2,33774060
2015-11-12,1352.37,1361.84,1352.01,1355.41,27270495
2015-11-13,1339.69,1352.73,1338.26,1344.16,36438295
2015-11-16,1318.26,1327.54,1309.5,1323.79,38854525
2015-11-17,1340.94,1356.66,1337.55,1347.73,53124625
2015-11-18,1356.3,1362.38,1353.08,1357.37,43889090
2015-11-19,1364.7,1370.59,1353.98,1361.13,54221890
2015-11-20,1344.33,1357.55,1344.33,1354.52,48117500
2015-11-24,1349.51,1367.91,1345.4,1363.98,44481395
2015-11-25,1359.34,1362.73,1352.19,1357.55,39637725
2015-11-26,1365.59,1375.06,1364.16,1373.09,45716930
2015-11-27,1375.41,1378.45,1365.95,1370.06,41744375
2015-11-30,1372.2,1374.88,1367.73,1367.73,39690915
2015-12-01,1373.81,1386.49,1372.2,1386.49,43642765
2015-12-02,1387.74,1404.35,1386.49,1396.85,45989015
2015-12-03,1394.35,1402.39,1390.6,1398.1,39286160
2015-12-04,1372.56,1382.02,1369.88,1373.98,53140860
2015-12-07,1384.52,1384.52,1376.13,1376.13,33405130
2015-12-08,1379.7,1381.67,1357.55,1357.73,48619095
2015-12-09,1356.3,1383.45,1353.62,1367.2,62966450
2015-12-10,1357.55,1366.12,1353.62,1357.73,47641635
2015-12-11,1346.83,1372.74,1346.83,1372.74,66857840
2015-12-14,1339.69,1342.73,1324.69,1333.08,70517465
2015-12-15,1332.37,1334.15,1308.25,1308.25,58795155
2015-12-16,1334.69,1363.98,1331.47,1359.7,64966735
2015-12-17,1378.63,1389.17,1372.2,1375.95,68466245
2015-12-18,1371.84,1402.21,1360.77,1367.91,95792160
2015-12-21,1352.19,1363.09,1334.87,1353.8,63778770
2015-12-22,1363.27,1372.2,1356.12,1363.8,37959350
2015-12-24,1369.16,1371.13,1346.83,1346.83,33271325
2015-12-25,1343.8,1350.95,1332.54,1336.65,26014800
2015-12-28,1337.72,1343.98,1332.54,1336.83,25284225
2015-12-29,1332.72,1339.33,1324.15,1331.47,54339455
2015-12-30,1339.15,1343.44,1333.08,1337.55,31969720
2016-01-04,1321.83,1338.8,1308.43,1310.57,51312450
2016-01-05,1298.25,1302.72,1286.1,1290.75,58254355
2016-01-06,1289.67,1296.64,1254.13,1265.21,57940850
2016-01-07,1254.31,1260.56,1231.62,1232.16,83109740
2016-01-08,1214.29,1253.24,1208.04,1226.08,89618900
2016-01-12,1214.65,1226.08,1206.61,1206.61,67886805
2016-01-13,1237.87,1251.27,1232.69,1241.98,60413630
2016-01-14,1213.76,1216.26,1196.79,1214.12,72288765
2016-01-15,1228.05,1229.84,1197.15,1207.33,59867225
2016-01-18,1178.93,1209.83,1171.07,1204.29,56815035
2016-01-19,1203.94,1217.33,1193.58,1215.37,56073260
2016-01-20,1206.25,1207.15,1172.5,1174.28,70392055
2016-01-21,1171.25,1193.39,1141.77,1141.77,85552290
2016-01-22,1177.49,1221.26,1172.5,1218.58,78240335
2016-01-25,1228.41,1230.55,1209.11,1218.94,61990115
2016-01-26,1196.79,1197.15,1181.25,1184.11,50510215
2016-01-27,1219.12,1234.3,1213.4,1229.12,58771640
2016-01-28,1224.48,1242.7,1219.12,1229.48,51934980
2016-01-29,1236.27,1301.82,1229.48,1286.1,113055680
2016-02-01,1303.97,1313.79,1299.14,1310.93,82858940
2016-02-02,1290.21,1310.75,1288.96,1304.68,40906310
2016-02-03,1266.1,1272.89,1230.19,1232.51,79321365
2016-02-04,1207.51,1222.15,1197.68,1206.08,59659525
2016-02-05,1187.86,1192.68,1166.6,1183.39,61415720
2016-02-08,1152.13,1179.46,1129.8,1170.89,88319535
2016-02-09,1116.41,1122.12,1098.19,1099.26,96229950
2016-02-10,1102.12,1118.73,1075.32,1094.44,104021120
2016-02-12,1036.03,1056.57,1018.7,1019.95,129340605
2016-02-15,1076.93,1128.2,1073.89,1117.48,100222670
2016-02-16,1117.12,1132.84,1094.26,1116.41,80098975
2016-02-17,1098.54,1102.48,1073.72,1085.33,89027160
2016-02-18,1118.02,1124.09,1099.62,1103.9,64865405
2016-02-19,1080.68,1087.12,1064.79,1071.57,78488340
2016-02-22,1054.96,1079.61,1044.96,1068.18,63973030
2016-02-23,1083.36,1084.25,1063.53,1070.68,60996410
2016-02-24,1053.89,1069.79,1042.28,1067.11,60954980
2016-02-25,1050.5,1065.86,1040.85,1059.43,88560825
2016-02-26,1064.6,1072.82,1052.99,1055.68,71395840
2016-02-29,1071.93,1082.83,1053.35,1053.35,103792150
2016-03-01,1045.5,1060.14,1040.32,1052.64,62103190
2016-03-02,1084.08,1104.8,1071.75,1089.08,78577355
2016-03-03,1089.08,1109.08,1083.72,1103.55,61891025
2016-03-04,1102.12,1113.19,1096.05,1112.66,54642325
2016-03-07,1108.37,1111.59,1083.54,1089.61,69294790
2016-03-08,1083.54,1092.12,1067.64,1069.96,73095485
2016-03-09,1061.04,1070.86,1054.07,1067.46,55414895
2016-03-10,1080.5,1102.48,1076.93,1099.26,52346460
2016-03-11,1083.72,1105.33,1074.43,1096.76,72319560
2016-03-14,1109.08,1115.34,1101.4,1107.48,46237020
2016-03-15,1105.33,1108.55,1084.79,1087.29,59384100
2016-03-16,1081.22,1086.76,1077.47,1079.61,44266975
2016-03-17,1081.93,1099.08,1065.68,1076.22,61977795
2016-03-18,1069.07,1074.07,1046.38,1051.74,81966570
2016-03-22,1071.75,1092.83,1071.75,1089.26,68732160
2016-03-23,1092.12,1102.48,1089.08,1090.68,42216315
2016-03-24,1083.72,1088.72,1064.96,1073.72,51029175
2016-03-25,1076.75,1104.98,1072.64,1103.9,51438975
2016-03-28,1108.91,1111.59,1098.19,1111.59,46394890
2016-03-29,1089.97,1106.05,1089.79,1099.26,42862915
2016-03-30,1093.01,1094.97,1071.75,1071.75,46222465
2016-03-31,1076.22,1082.65,1061.57,1063.18,57711315
2016-04-01,1059.25,1062.1,1027.63,1030.85,78238650
2016-04-04,1018.16,1021.56,998.52,1004.77,74358455
2016-04-05,1000.3,1006.37,967.61,971.54,85859630
2016-04-06,973.69,988.69,968.33,974.76,64427615
2016-04-07,979.05,983.15,963.32,968.87,66143505
2016-04-08,948.14,986.9,939.39,976.54,93364735
2016-04-11,965.47,966.18,938.85,942.79,88145430
2016-04-12,946.71,984.22,945.11,979.76,75033060
2016-04-13,1000.3,1009.59,984.22,1004.41,84500365
2016-04-14,1019.24,1037.1,1014.77,1037.1,82468730
2016-04-15,1018.16,1037.28,1015.66,1025.31,54813635
2016-04-18,956,980.66,955.65,976.54,68402415
2016-04-19,1012.27,1026.38,1006.2,1014.59,55299005
2016-04-20,1024.59,1025.13,1005.84,1007.98,55526860
2016-04-21,1032.46,1042.99,1022.63,1040.32,71727250
2016-04-22,1031.92,1057.46,1029.95,1057.28,65533845
2016-04-25,1075.14,1076.58,1061.75,1070.32,58284585
2016-04-26,1064.25,1068,1051.03,1062.64,43454100
2016-04-27,1056.57,1058.89,1039.6,1044.06,48756820
2016-04-28,1057.64,1068.89,1004.05,1009.95,82150755
2016-05-02,965.29,976.72,960.11,972.08,68723765
2016-05-06,981.72,987.26,967.79,978.51,50306435
2016-05-09,987.44,995.83,982.62,992.08,41882650
2016-05-10,1000.3,1016.91,985.3,1014.05,54765495
2016-05-11,1021.02,1031.74,1004.94,1006.37,49478440
2016-05-12,961,999.05,961,991.91,104124125
2016-05-13,985.12,998.16,973.69,974.22,63007885
2016-05-16,970.11,983.51,964.57,976.54,49913440
2016-05-17,984.22,989.58,979.22,988.33,44139325
2016-05-18,990.3,1003.52,983.15,989.05,64013340
2016-05-19,1000.12,1004.23,976.72,981.37,51875635
2016-05-20,975.83,995.83,975.65,993.51,44583275
2016-05-23,984.94,987.08,969.75,983.51,46195595
2016-05-24,977.97,978.15,967.26,969.75,40701405
2016-05-25,987.62,995.3,983.33,992.26,46985515
2016-05-26,1008.69,1014.24,998.34,999.58,39992110
2016-05-27,1003.16,1007.09,992.26,998.34,37252295
2016-05-30,1004.94,1015.31,999.95,1014.77,49167180
2016-05-31,1011.02,1042.99,1008.34,1032.99,95090130
2016-06-01,1018.34,1043.89,1017.27,1027.99,78885820
2016-06-02,1021.56,1025.84,1010.3,1012.63,62463730
2016-06-03,1012.63,1021.74,1007.8,1013.7,56295510
2016-06-06,988.69,1012.8,984.22,1012.27,55382425
2016-06-07,1014.77,1022.45,1002.27,1009.95,58601455
2016-06-08,1011.38,1015.31,999.41,1014.77,52717620
2016-06-09,1004.05,1011.2,997.44,1000.84,45105045
2016-06-10,1000.48,1007.62,996.55,1005.13,65018235
2016-06-13,987.26,993.51,969.22,969.58,58572900
2016-06-14,963.15,972.08,955.82,963.32,65007050
2016-06-16,964.57,966.54,940.1,943.32,69946430
2016-06-17,951.18,969.4,951.18,968.33,74849435
2016-06-20,975.83,1001.01,975.83,994.59,66616555
2016-06-21,980.12,1008.16,975.65,1006.91,62784510
2016-06-22,1000.48,1008.88,989.94,1001.55,57209710
2016-06-23,1003.52,1027.09,1000.48,1024.77,64725445
2016-06-24,1019.77,1025.84,912.77,936,165860640
2016-06-27,930.28,932.43,910.99,920.1,66837690
2016-06-28,902.06,909.92,878.3,888.66,119386255
2016-06-29,918.67,923.14,904.74,914.38,79272655
2016-06-30,932.78,932.96,902.42,902.42,79508910
2016-07-01,910.99,918.31,908.31,912.24,70944610
2016-07-04,908.67,920.1,905.09,915.81,55362830
2016-07-05,918.13,924.03,910.45,920.46,52418680
2016-07-06,902.24,904.74,886.88,904.56,101040585
2016-07-07,902.06,914.38,897.06,906.17,60356520
2016-07-08,910.09,921.17,902.95,902.95,58575695
2016-07-11,921.88,955.65,921.17,946.89,78081340
2016-07-12,967.08,986.9,966.36,972.26,80267475
2016-07-13,994.23,1007.98,985.12,1005.31,108939800
2016-07-14,996.37,1011.02,995.12,1008.88,64745595
2016-07-15,1013.7,1037.28,1012.09,1028.7,76331870
2016-07-19,1038.88,1040.67,1016.38,1033.17,56191940
2016-07-20,1025.31,1033.17,1023.34,1031.56,42598115
2016-07-21,1044.96,1051.03,1040.13,1049.42,59381300
2016-07-22,1030.67,1047.82,1030.67,1042.81,44824005
2016-07-25,1042.81,1053.71,1039.78,1044.24,43673555
2016-07-26,1033.88,1035.31,1017.99,1017.99,67063295
2016-07-27,1026.38,1057.46,1024.24,1047.82,68046925
2016-07-28,1038.71,1050.67,1037.45,1046.56,47458575
2016-07-29,1028.7,1055.68,1019.59,1052.82,91129890
2016-08-01,1020.84,1041.39,1018.88,1035.49,52693000
2016-08-02,1025.31,1031.38,1017.27,1017.45,52120290
2016-08-03,987.8,1008.69,986.01,998.34,66759315
2016-08-04,998.69,1020.84,996.37,1016.56,60271430
2016-08-05,1034.42,1058.17,1027.27,1046.74,96662700
2016-08-08,1064.6,1084.08,1060.14,1081.57,74961960
2016-08-09,1077.11,1080.5,1072.11,1073.72,48160605
2016-08-10,1068.54,1070.68,1058.35,1061.75,47774880
2016-08-12,1071.75,1077.11,1068.89,1071.75,46252690
2016-08-15,1071.75,1073,1062.82,1062.82,30946915
2016-08-16,1066.75,1072.11,1047.82,1049.42,55843725
2016-08-17,1053.53,1077.64,1050.67,1072.82,52245130
2016-08-18,1060.14,1068.54,1053.89,1053.89,56006640
2016-08-19,1066.21,1082.47,1063.89,1076.4,66867925
2016-08-22,1085.69,1091.22,1083.36,1089.61,51113155
2016-08-23,1083.01,1086.04,1069.07,1071.22,47675785
2016-08-24,1085.33,1094.26,1080.15,1093.19,44728835
2016-08-25,1089.61,1094.44,1084.79,1092.47,38026535
2016-08-26,1071.75,1073.18,1055.86,1055.86,67706550
2016-08-29,1090.68,1104.98,1086.4,1098.01,64830135
2016-08-30,1098.54,1115.52,1098.54,1104.98,69075335
2016-08-31,1125.34,1134.8,1114.27,1114.27,79414295
2016-09-01,1118.55,1124.09,1111.23,1122.48,54556670
2016-09-02,1116.41,1121.59,1110.33,1119.27,41629610
2016-09-05,1138.2,1138.2,1118.37,1118.91,34833825
2016-09-06,1112.84,1120.7,1106.23,1113.73,33634660
2016-09-07,1092.29,1105.51,1088.54,1104.62,41994620
2016-09-08,1100.87,1106.76,1096.05,1105.69,35093010
2016-09-09,1105.33,1112.84,1100.87,1102.3,39121015
2016-09-12,1087.83,1092.12,1080.86,1088.36,35221780
2016-09-13,1094.08,1101.76,1086.76,1091.22,26468260
2016-09-14,1089.61,1096.4,1079.79,1080.68,32873290
2016-09-15,1072.64,1074.79,1059.25,1066.39,38608195
2016-09-16,1064.43,1065.14,1045.85,1047.82,66024255
2016-09-20,1052.99,1076.04,1048.89,1063.18,50059555
2016-09-21,1064.07,1098.19,1054.07,1097.47,71709335
2016-09-23,1071.93,1073.36,1060.68,1062.82,70788420
2016-09-26,1061.75,1063.53,1054.07,1056.92,39863900
2016-09-27,1041.57,1074.25,1040.32,1074.25,56788725
2016-09-28,1053.89,1058.35,1046.92,1048.89,48922530
2016-09-29,1057.82,1061.39,1051.74,1053.53,42905465
2016-09-30,1018.7,1037.99,1018.7,1032.28,58299145
2016-10-03,1041.39,1045.31,1034.42,1034.42,32707020
2016-10-04,1048.53,1056.21,1046.74,1053.71,34176020
2016-10-05,1064.43,1070.86,1060.86,1069.61,39085735
2016-10-06,1077.11,1085.15,1075.68,1077.47,38751515
2016-10-07,1079.43,1079.43,1067.46,1072.82,30729695
2016-10-11,1076.58,1081.57,1072.29,1074.43,33489100
2016-10-12,1062.82,1072.82,1061.04,1064.07,28120880
2016-10-13,1072.11,1082.11,1063.53,1066.21,44051445
2016-10-14,1061.04,1071.22,1057.82,1070.5,34945230
2016-10-17,1071.75,1083.01,1070.15,1077.11,31529140
2016-10-18,1073.72,1074.25,1062.28,1069.96,30480570
2016-10-19,1067.28,1068.18,1061.04,1063.36,29396175
2016-10-20,1061.93,1078.54,1061.39,1078.54,36822340
2016-10-21,1080.68,1080.86,1065.68,1066.75,35625975
2016-10-24,1067.46,1068.72,1061.21,1063.89,28657760
2016-10-25,1065.68,1079.08,1064.96,1079.08,36943260
2016-10-26,1076.22,1079.08,1071.4,1076.22,29355875
2016-10-27,1076.22,1082.83,1071.93,1072.47,29404580
2016-10-28,1078.9,1082.65,1076.04,1079.43,40897910
2016-10-31,1073.54,1086.04,1072.82,1085.86,31325350
2016-11-01,1086.4,1086.58,1078.72,1084.61,32088965
2016-11-02,1070.32,1071.04,1056.39,1060.68,45383840
2016-11-04,1028.88,1034.6,1012.09,1017.81,74653490
2016-11-07,1040.49,1041.74,1031.56,1037.81,41816035
2016-11-08,1050.32,1056.92,1041.57,1052.82,45290345
2016-11-09,1057.1,1062.82,981.01,984.22,156931885
2016-11-10,1048.53,1049.6,1033.17,1042.81,82064540
2016-11-11,1059.25,1071.75,1054.25,1063.18,80100095
2016-11-14,1071.75,1079.08,1066.93,1078.54,59311880
2016-11-15,1084.25,1088.36,1078.9,1083.18,48279285
2016-11-16,1090.68,1107.12,1089.61,1104.98,62572895
2016-11-17,1096.22,1105.69,1095.15,1098.72,54079140
2016-11-18,1116.41,1130.16,1114.62,1128.2,75368955
2016-11-21,1135.7,1141.95,1133.02,1135.88,46961445
2016-11-22,1130.16,1135.52,1119.98,1123.02,47605815
2016-11-24,1152.13,1178.93,1148.92,1176.78,96262980
2016-11-25,1193.22,1212.69,1178.03,1194.83,104032880
2016-11-28,1187.86,1195.72,1171.78,1188.39,59932735
2016-11-29,1180.35,1190.54,1178.93,1186.07,41342415
2016-11-30,1194.65,1195,1183.39,1187.68,58619925
2016-12-01,1212.69,1218.23,1193.58,1198.04,82079095
2016-12-02,1203.75,1207.51,1192.32,1194.29,51476485
2016-12-05,1187.86,1188.39,1177.49,1183.93,48398530
2016-12-06,1193.22,1198.75,1191.43,1193.75,47271590
2016-12-07,1205.72,1225.37,1203.75,1225.37,69402835
2016-12-08,1243.23,1248.95,1238.23,1247.52,77203525
2016-12-09,1247.52,1254.31,1242.16,1250.91,71798910
2016-12-12,1266.45,1268.24,1239.66,1250.56,60625240
2016-12-13,1250.38,1261.09,1243.23,1259.31,47656755
2016-12-14,1262.7,1263.95,1253.42,1255.91,44151660
2016-12-15,1268.24,1284.67,1267.35,1278.24,78504015
2016-12-16,1286.1,1288.78,1270.03,1278.06,59961845
2016-12-19,1272.53,1279.85,1263.42,1276.1,37331785
2016-12-20,1271.99,1276.28,1266.1,1273.78,32068810
2016-12-21,1278.96,1285.92,1268.78,1272.17,43539190
2016-12-22,1266.45,1271.46,1261.63,1266.45,34202325
2016-12-26,1253.95,1255.38,1243.95,1248.77,31656220
2016-12-27,1240.55,1253.24,1237.87,1244.66,34716250
2016-12-28,1250.38,1253.95,1242.87,1245.02,26578545
2016-12-29,1238.77,1243.23,1221.44,1221.44,63824680
2016-12-30,1219.83,1234.84,1214.65,1228.58,37557955
2017-01-04,1252.17,1268.78,1245.91,1267.7,53450445
2017-01-05,1266.45,1266.63,1254.49,1259.13,42793500
2017-01-06,1221.8,1241.09,1220.01,1237.87,64862605
2017-01-10,1236.45,1242.87,1225.55,1225.55,49999085
2017-01-11,1232.33,1236.8,1228.05,1234.66,36978530
2017-01-12,1227.16,1229.84,1214.65,1222.69,41461100
2017-01-13,1220.01,1229.84,1218.76,1229.3,38178810
2017-01-16,1223.76,1226.44,1215.01,1219.48,31010165
2017-01-17,1215.55,1218.76,1200.01,1200.18,46979910
2017-01-18,1184.46,1208.94,1182.68,1203.22,50364095
2017-01-19,1223.58,1228.05,1216.97,1224.48,40492035
2017-01-20,1222.69,1225.01,1213.58,1214.83,42162015
2017-01-23,1196.97,1202.15,1193.75,1195,43468095
2017-01-24,1187.14,1191.97,1174.46,1175.17,53822170
2017-01-25,1198.4,1203.75,1192.68,1197.86,44194200
2017-01-26,1213.05,1214.47,1205.01,1208.22,39358930
2017-01-27,1209.11,1209.11,1192.68,1197.5,41356975
2017-01-30,1189.29,1199.11,1188.22,1197.68,26115005
2017-01-31,1179.82,1185.53,1176.07,1176.07,37527170
2017-02-01,1159.28,1171.43,1148.92,1169.28,44947725
2017-02-02,1156.06,1160.88,1144.27,1148.56,46704480
2017-02-03,1152.13,1158.92,1144.09,1151.24,39402040
2017-02-06,1160.35,1165.89,1151.42,1159.82,35547040
2017-02-07,1141.42,1144.99,1127.48,1133.56,58066815
2017-02-08,1135.7,1140.7,1129.62,1140.52,30205690
2017-02-09,1125.34,1129.8,1111.05,1117.3,65651965
2017-02-10,1131.95,1153.2,1130.88,1151.42,53627910
2017-02-13,1169.28,1169.28,1157.49,1159.46,39128845
2017-02-14,1166.24,1166.24,1151.24,1152.85,37473985
2017-02-15,1164.28,1164.28,1157.31,1159.46,24068265
2017-02-16,1159.46,1160.35,1144.99,1153.38,29375470
2017-02-17,1144.99,1145.52,1135.7,1143.2,29463350
2017-02-20,1152.13,1152.85,1140.7,1148.92,24301145
2017-02-21,1152.13,1157.31,1150.17,1157.13,22948600
2017-02-22,1164.46,1164.46,1154.28,1161.6,33677205
2017-02-23,1157.49,1161.42,1152.67,1160.71,21897790
2017-02-24,1149.99,1155.7,1148.74,1151.78,24288280
2017-02-27,1143.2,1150.17,1135.7,1144.27,33099460
2017-02-28,1151.95,1160.17,1136.95,1136.95,71929910
2017-03-01,1146.77,1157.49,1143.2,1154.99,48017845
2017-03-02,1168.39,1169.99,1155.7,1155.7,39601340
2017-03-03,1157.67,1160.53,1148.02,1153.03,34217450
2017-03-06,1149.99,1152.85,1146.77,1151.06,20135450
2017-03-07,1147.67,1150.17,1145.7,1148.56,23831455
2017-03-08,1143.03,1143.56,1136.06,1137.84,29349710
2017-03-09,1145.17,1150.17,1142.67,1149.27,28048665
2017-03-10,1160.71,1165.53,1157.49,1164.64,46130090
2017-03-13,1159.28,1166.42,1155.17,1166.42,26523680
2017-03-14,1161.06,1162.49,1152.31,1152.85,31251465
2017-03-15,1150.17,1157.13,1147.31,1156.6,21070370
2017-03-16,1146.77,1153.56,1144.63,1152.67,32787070
2017-03-17,1144.09,1144.99,1138.38,1139.09,44515540
2017-03-21,1136.06,1141.23,1130.52,1138.38,30635085
2017-03-22,1111.41,1116.05,1100.51,1100.51,61988440
2017-03-23,1095.33,1103.01,1089.61,1100.33,46670325
2017-03-24,1100.87,1113.19,1097.65,1112.66,34836060
2017-03-27,1098.54,1103.9,1096.05,1099.97,32622485
2017-03-28,1107.83,1112.66,1106.23,1110.69,38480560
2017-03-29,1123.24,1125.06,1112.33,1113.6,40414175
2017-03-30,1109.42,1117.96,1109.24,1111.24,24085725
2017-03-31,1113.78,1119.06,1098.69,1098.69,42467595
2017-04-03,1106.87,1109.6,1095.78,1099.42,27950060
2017-04-04,1091.23,1092.51,1082.87,1088.14,39921435
2017-04-05,1083.78,1088.69,1069.59,1074.5,41991915
2017-04-06,1063.78,1068.87,1055.41,1056.5,49768435
2017-04-07,1062.14,1071.59,1057.05,1060.5,47919580
2017-04-10,1072.87,1078.87,1069.41,1072.14,30941125
2017-04-11,1069.59,1074.69,1061.96,1074.69,26939850
2017-04-12,1061.05,1061.23,1051.23,1054.32,40802420
2017-04-13,1042.5,1046.32,1031.41,1042.14,43585605
2017-04-14,1039.96,1056.14,1031.04,1054.32,43579545
2017-04-17,1045.05,1048.86,1037.96,1047.23,25480895
2017-04-18,1054.68,1058.5,1046.14,1046.87,33180425
2017-04-19,1036.5,1041.77,1034.13,1035.59,42867400
2017-04-20,1039.23,1053.96,1037.23,1046.32,33874435
2017-04-21,1058.32,1069.23,1056.87,1064.69,42468700
2017-04-24,1075.78,1077.96,1066.32,1070.5,30432440
2017-04-25,1071.05,1091.78,1070.5,1091.05,39428700
2017-04-26,1107.6,1119.06,1103.06,1119.06,45585685
2017-04-27,1112.87,1115.6,1108.33,1112.33,38116575
2017-04-28,1111.42,1114.51,1094.69,1097.42,37207000
2017-05-01,1095.42,1102.33,1092.14,1098.69,20862050
2017-05-02,1101.42,1117.06,1099.78,1117.06,32683295
2017-05-08,1125.6,1134.33,1122.69,1133.79,52172725
2017-05-09,1133.79,1135.06,1113.24,1115.6,41591010
2017-05-10,1120.51,1122.15,1105.78,1105.78,43024685
2017-05-11,1111.6,1113.6,1086.51,1113.42,74305650
2017-05-12,1107.42,1108.15,1094.69,1099.6,45185335
2017-05-15,1089.24,1095.6,1087.96,1092.69,32584305
2017-05-16,1101.96,1113.42,1100.87,1107.96,35466475
2017-05-17,1096.51,1099.05,1089.42,1097.23,39513940
2017-05-18,1079.05,1083.05,1077.05,1078.33,38273295
2017-05-19,1082.87,1088.14,1077.78,1084.69,34911045
2017-05-22,1088.33,1095.23,1084.14,1090.51,24448675
2017-05-23,1087.24,1093.05,1083.96,1091.05,23191545
2017-05-24,1100.33,1100.33,1088.69,1091.23,25199875
2017-05-25,1085.05,1093.23,1082.87,1088.33,25941175
2017-05-26,1088.33,1090.51,1080.14,1080.32,31194090
2017-05-29,1081.05,1089.24,1080.87,1085.6,17822605
2017-05-30,1085.6,1088.69,1081.78,1087.6,17919935
2017-05-31,1084.14,1086.87,1077.42,1078.69,31362355
2017-06-01,1079.23,1091.6,1078.87,1089.05,27493630
2017-06-02,1093.42,1108.69,1092.87,1107.78,45125400
2017-06-05,1091.23,1091.96,1084.51,1085.23,38667605
2017-06-06,1084.51,1086.33,1074.14,1074.69,33933275
2017-06-07,1072.87,1075.96,1068.14,1073.23,30640310
2017-06-08,1071.59,1072.51,1054.68,1055.78,49680995
2017-06-09,1054.68,1065.96,1053.41,1061.6,46847770
2017-06-12,1059.96,1073.05,1058.69,1069.23,31588930
2017-06-13,1067.41,1073.41,1061.78,1068.14,28782105
2017-06-14,1072.69,1072.87,1065.23,1065.41,22110385
2017-06-15,1056.87,1061.6,1053.23,1053.59,35220105
2017-06-16,1059.96,1061.78,1052.87,1053.59,69068135
2017-06-19,1051.96,1055.96,1048.86,1052.32,30060135
2017-06-20,1061.96,1065.23,1056.32,1056.32,39111390
2017-06-21,1054.68,1064.32,1052.87,1061.96,41080130
2017-06-22,1061.23,1070.87,1060.14,1068.69,29501410
2017-06-23,1068.69,1072.14,1063.96,1065.59,23018865
2017-06-26,1063.78,1068.51,1061.6,1061.6,19817730
2017-06-27,1065.78,1071.59,1065.59,1068.51,26165545
2017-06-28,1069.23,1075.6,1069.05,1073.6,38151220
2017-06-29,1078.33,1079.05,1070.32,1074.69,35537965
2017-06-30,1072.14,1073.96,1066.87,1071.59,40542860
2017-07-03,1071.59,1090.33,1070.5,1081.96,63153675
2017-07-04,1096.51,1108.15,1096.15,1101.96,63487480
2017-07-05,1113.6,1119.06,1107.78,1119.06,59163945
2017-07-06,1119.24,1120.15,1109.78,1115.42,55093930
2017-07-07,1107.42,1128.51,1106.51,1119.6,57515265
2017-07-10,1132.88,1133.42,1124.15,1125.06,41607515
2017-07-11,1125.24,1140.88,1125.24,1138.88,48562445
2017-07-12,1124.88,1132.88,1121.96,1131.97,47363610
2017-07-13,1133.06,1135.42,1125.42,1129.24,37899905
2017-07-14,1131.42,1142.33,1131.24,1137.97,44435795
2017-07-18,1129.24,1129.78,1119.24,1123.79,42093100
2017-07-19,1116.33,1120.15,1110.69,1114.33,39271420
2017-07-20,1114.33,1123.24,1110.69,1118.33,37479205
2017-07-21,1115.6,1118.69,1112.51,1113.96,30236115
2017-07-24,1102.33,1113.24,1099.24,1105.42,43653245
2017-07-25,1107.78,1123.42,1107.24,1110.51,35984505
2017-07-26,1124.51,1127.97,1122.15,1124.88,38237000
2017-07-27,1122.69,1141.24,1121.96,1136.51,49470920
2017-07-28,1129.6,1138.33,1128.33,1132.51,38158920
2017-07-31,1130.7,1140.88,1130.33,1133.6,41484880
2017-08-01,1134.51,1147.06,1131.06,1145.61,43205600
2017-08-02,1151.06,1154.15,1144.88,1145.61,36301265
2017-08-03,1147.61,1147.97,1127.78,1131.97,34568445
2017-08-04,1124.69,1138.88,1123.06,1130.33,39156490
2017-08-07,1145.61,1156.52,1144.15,1152.7,53197235
2017-08-08,1154.7,1156.52,1147.61,1152.15,31141850
2017-08-09,1142.7,1146.33,1128.33,1133.97,40637445
2017-08-10,1138.69,1144.33,1136.51,1141.06,39236775
2017-08-14,1125.6,1135.42,1119.78,1123.79,46137815
2017-08-15,1133.79,1145.79,1133.24,1141.06,40135360
2017-08-16,1136.15,1136.33,1122.88,1126.33,32323090
2017-08-17,1126.51,1130.33,1121.96,1122.88,30320250
2017-08-18,1107.42,1115.97,1105.24,1113.78,35750785
2017-08-21,1116.15,1124.51,1110.15,1120.69,36015845
2017-08-22,1117.96,1121.6,1112.33,1116.15,29255045
2017-08-23,1127.05,1130.51,1119.42,1122.51,31962885
2017-08-24,1118.33,1123.06,1110.33,1110.51,23160195
2017-08-25,1115.97,1124.88,1112.87,1119.78,25773455
2017-08-28,1116.69,1121.42,1112.51,1113.96,22647665
2017-08-29,1104.69,1110.87,1103.24,1107.42,26353075
2017-08-30,1115.6,1119.78,1111.42,1118.51,28959185
2017-08-31,1124.51,1129.97,1123.06,1124.33,27519470
2017-09-01,1130.15,1130.51,1118.51,1124.15,20403410
2017-09-04,1121.06,1127.78,1119.6,1121.79,23911945
2017-09-05,1125.42,1131.06,1123.79,1130.88,28149690
2017-09-06,1121.42,1126.15,1115.97,1121.06,27019585
2017-09-07,1128.33,1137.61,1126.88,1133.79,31244130
2017-09-08,1142.88,1143.24,1128.33,1131.06,46997905
2017-09-11,1140.15,1149.06,1136.7,1144.88,32899420
2017-09-12,1157.97,1160.7,1155.06,1156.7,33397645
2017-09-13,1163.79,1168.15,1163.43,1166.88,25980775
2017-09-14,1166.7,1170.7,1165.43,1169.43,27467230
2017-09-15,1165.43,1180.52,1163.43,1178.34,52832085
2017-09-19,1200.16,1223.8,1200.16,1223.62,67881950
2017-09-20,1215.25,1223.8,1213.25,1218.89,41485980
2017-09-21,1231.8,1234.35,1225.07,1225.25,38758885
2017-09-22,1227.43,1234.16,1224.16,1224.34,40326735
2017-09-25,1233.07,1235.44,1229.62,1233.62,32306050
2017-09-26,1232.89,1242.35,1231.8,1239.25,43267750
2017-09-27,1246.08,1250.88,1242.95,1245.34,29617420
2017-09-28,1251.06,1253.65,1238.33,1249.22,33265215
2017-09-29,1237.04,1241.84,1236.12,1238.33,31856925
2017-10-02,1239.44,1240.18,1230.95,1236.67,27064190
2017-10-03,1245.16,1245.71,1239.81,1245.16,32452965
2017-10-04,1254.94,1255.31,1239.99,1242.02,37759385
2017-10-05,1253.1,1255.86,1249.96,1251.99,34561875
2017-10-06,1257.71,1271.55,1256.79,1271.37,54207480
2017-10-10,1273.39,1291.85,1271.18,1291.85,65746890
2017-10-11,1285.39,1287.6,1277.08,1279.3,36142480
2017-10-12,1291.48,1291.67,1275.98,1278.01,28154405
2017-10-13,1277.82,1281.89,1265.64,1272.84,38788370
2017-10-16,1272.11,1281.52,1269.89,1269.89,31679735
2017-10-17,1279.3,1280.59,1272.84,1279.85,25338370
2017-10-18,1279.85,1289.82,1278.75,1289.27,29316695
2017-10-19,1291.85,1291.85,1285.39,1288.16,28025445
2017-10-20,1286.31,1291.67,1284.47,1291.67,38210210
2017-10-23,1300.15,1301.82,1286.87,1288.34,36825220
2017-10-24,1283.73,1297.2,1280.78,1297.02,33000240
2017-10-25,1297.94,1299.97,1285.76,1289.63,28683810
2017-10-26,1290.93,1297.94,1289.63,1297.76,25080440
2017-10-27,1301.08,1307.72,1299.79,1305.32,34701135
2017-10-30,1301.08,1306.43,1300.15,1306.06,36588970
2017-10-31,1297.39,1297.39,1287.24,1290.01,28176080
2017-11-01,1295.54,1304.4,1291.3,1298.86,30584100
2017-11-02,1306.06,1321.75,1302.93,1320.46,46021095
2017-11-06,1326.73,1330.24,1316.4,1323.04,36937925
2017-11-07,1323.04,1325.81,1307.54,1325.62,34296365
2017-11-08,1337.99,1349.43,1328.21,1338.73,61436415
2017-11-09,1343.34,1347.95,1303.85,1322.48,59802710
2017-11-10,1308.28,1320.09,1306.06,1311.78,33778350
2017-11-13,1316.03,1329.5,1314.92,1316.21,32592225
2017-11-14,1319.54,1322.12,1306.8,1316.21,26800850
2017-11-15,1303.11,1306.8,1282.62,1284.47,42990485
2017-11-16,1282.62,1293.51,1276.53,1284.84,31294475
2017-11-17,1290.93,1293.88,1274.87,1276.53,44640435
2017-11-20,1274.32,1286.5,1273.77,1279.12,20743960
2017-11-21,1290.93,1307.72,1289.82,1297.02,31375205
2017-11-22,1309.75,1318.24,1303.66,1306.43,28583020
2017-11-24,1296.65,1299.6,1288.9,1296.09,24826315
2017-11-27,1301.08,1308.28,1296.65,1296.65,21697625
2017-11-28,1309.2,1311.78,1296.47,1298.86,27383880
2017-11-29,1305.51,1309.2,1294.25,1301.45,22778095
2017-11-30,1308.46,1312.89,1295.73,1299.97,39446730
2017-12-01,1306.8,1314,1294.99,1301.26,29591415
2017-12-04,1308.46,1309.2,1292.04,1293.33,21894320
2017-12-05,1288.71,1295.73,1284.1,1291.3,25917075
2017-12-06,1291.11,1291.11,1268.23,1269.34,39313435
2017-12-07,1280.78,1285.58,1275.79,1279.3,28521245
2017-12-08,1261.59,1294.99,1261.4,1294.99,44714675
2017-12-11,1297.39,1302.55,1290.37,1300.53,20328345
2017-12-12,1297.39,1302,1293.7,1299.42,22496325
2017-12-13,1304.03,1311.96,1300.71,1306.61,24748830
2017-12-14,1309.38,1311.6,1301.26,1309.57,22548890
2017-12-15,1294.8,1297.57,1282.99,1285.58,47242445
2017-12-18,1299.6,1323.59,1298.68,1321.75,52619845
2017-12-19,1322.3,1332.09,1322.3,1327.65,35840665
2017-12-20,1332.82,1340.76,1329.68,1337.99,37468410
2017-12-21,1341.68,1347.22,1339.47,1345,37179055
2017-12-22,1344.82,1345.37,1335.77,1343.89,29364915
2017-12-25,1338.17,1344.08,1336.33,1343.89,11246800
2017-12-26,1341.68,1345,1338.17,1338.54,12417225
2017-12-27,1336.33,1342.97,1335.41,1342.42,12678935
2017-12-28,1342.05,1342.97,1330.61,1332.64,13124345
2017-12-29,1334.48,1336.7,1329.32,1331.16,14185855
2018-01-04,1347.22,1368.07,1345.93,1368.07,50692990
2018-01-05,1374.9,1394.28,1374.53,1393.72,46688660
2018-01-09,1397.41,1399.26,1381.54,1391.69,38275775
2018-01-10,1394.28,1424.91,1393.17,1422.14,48966630
2018-01-11,1397.41,1408.3,1393.54,1407.93,47992370
2018-01-12,1402.4,1407.19,1395.38,1398.52,41465155
2018-01-15,1406.09,1418.82,1404.43,1412.36,27286895
2018-01-16,1414.58,1427.87,1410.7,1427.13,30364100
2018-01-17,1421.04,1436.54,1418.82,1436.17,35630420
2018-01-18,1439.49,1440.6,1415.5,1420.67,46853935
2018-01-19,1427.49,1429.53,1415.69,1428.23,33797310
2018-01-22,1421.04,1422.14,1414.21,1417.16,33491710
2018-01-23,1421.04,1431.18,1420.11,1428.42,32681090
2018-01-24,1419.19,1425.28,1414.76,1416.05,31934410
2018-01-25,1398.89,1406.46,1393.17,1401.47,27342160
2018-01-26,1407.01,1412.92,1403.51,1404.06,29109165
2018-01-29,1395.2,1418.64,1392.8,1410.52,28017315
2018-01-30,1416.24,1425.1,1402.4,1407.93,41792975
2018-01-31,1402.4,1408.67,1375.82,1380.43,44648020
2018-02-01,1387.82,1407.56,1384.13,1405.9,34584640
2018-02-02,1395.57,1412.18,1388.92,1407.38,36868570
2018-02-05,1388.92,1397.97,1384.31,1384.31,44983975
2018-02-06,1333.38,1349.06,1314.92,1344.63,67129715
2018-02-07,1402.58,1421.77,1356.44,1360.5,70368410
2018-02-08,1375.82,1401.84,1375.08,1393.54,44914620
2018-02-09,1353.3,1380.07,1349.06,1377.67,51079880
2018-02-13,1380.43,1382.28,1337.99,1342.79,54758015
2018-02-14,1343.89,1344.63,1306.61,1314.37,57943600
2018-02-15,1327.65,1335.59,1314.18,1318.06,36446460
2018-02-16,1327.47,1350.91,1321.38,1330.24,38543990
2018-02-19,1338.73,1361.98,1337.99,1361.8,28727695
2018-02-20,1355.52,1355.71,1342.79,1345.55,32041155
2018-02-21,1355.89,1358.29,1341.68,1347.22,29587620
2018-02-22,1337.99,1341.87,1331.9,1335.22,26964480
2018-02-23,1341.49,1346.11,1335.41,1344.08,17102125
2018-02-26,1350.35,1358.1,1347.22,1351.46,17890535
2018-02-27,1359.95,1367.7,1356.44,1361.8,21403935
2018-02-28,1356.07,1361.8,1335.22,1335.22,30936305
2018-03-01,1328.21,1328.39,1305.88,1307.35,39053880
2018-03-02,1284.47,1287.6,1270.81,1276.35,43431015
2018-03-05,1271,1274.13,1253.65,1257.52,38486015
2018-03-06,1278.93,1290.56,1269.89,1270.07,28350560
2018-03-07,1256.05,1275.43,1248.85,1254.39,35577315
2018-03-08,1265.83,1266.38,1253.28,1257.71,21728510
2018-03-09,1273.39,1283.18,1249.77,1253.28,43970710
2018-03-12,1278.93,1286.13,1273.77,1284.1,28193960
2018-03-13,1273.58,1286.68,1267.67,1286.13,24722275
2018-03-14,1277.08,1287.6,1276.53,1280.59,22363570
2018-03-15,1273.77,1284.47,1272.84,1279.12,21707920
2018-03-16,1282.62,1282.62,1270.26,1270.44,32942810
2018-03-19,1267.86,1277.46,1258.08,1259.92,19537235
2018-03-20,1254.94,1265.46,1248.48,1264.72,23242995
2018-03-22,1256.6,1272.29,1255.86,1263.43,25453240
2018-03-23,1236.49,1238.51,1215.45,1218.59,47300965
2018-03-26,1213.6,1225.97,1205.3,1225.78,34467595
2018-03-27,1240.55,1272.11,1237.59,1271.74,42753685
2018-03-28,1263.47,1288.83,1255.4,1288.83,37996315
2018-03-29,1303.29,1304.42,1270.23,1285.07,33037330
2018-03-30,1291.46,1294.46,1275.49,1281.88,25260770
2018-04-02,1283.38,1290.33,1273.24,1273.24,15791645
2018-04-03,1259.34,1267.98,1255.96,1264.03,25694700
2018-04-04,1267.79,1271.55,1259.15,1265.72,28234880
2018-04-05,1274.36,1278.87,1265.35,1267.79,30799030
2018-04-06,1270.61,1280.38,1263.1,1263.66,25864540
2018-04-09,1262.16,1270.04,1257.08,1266.1,20224590
2018-04-10,1267.04,1297.46,1260.09,1284.32,37009730
2018-04-11,1294.09,1298.59,1285.63,1285.63,19215650
2018-04-12,1283.57,1293.33,1265.91,1290.89,23373335
2018-04-13,1301.79,1307.61,1296.53,1297.84,24245440
2018-04-16,1299.16,1303.67,1293.15,1302.72,16323530
2018-04-17,1295.21,1303.29,1292.58,1294.46,17555025
2018-04-18,1298.22,1310.05,1295.21,1302.91,20729330
2018-04-19,1310.99,1316.25,1300.28,1300.28,20971580
2018-04-20,1301.79,1311.74,1298.78,1306.67,17624770
2018-04-23,1313.81,1316.25,1307.23,1309.11,13885035
2018-04-24,1322.07,1336.35,1321.32,1335.41,24658605
2018-04-25,1331.65,1346.68,1324.89,1346.3,24362040
2018-04-26,1351.37,1360.39,1344.05,1346.49,23995205
2018-04-27,1356.06,1360.01,1344.42,1348.74,24448295
2018-05-01,1348.74,1355.69,1344.05,1351.37,17908020
2018-05-02,1352.5,1353.25,1340.67,1345.74,16734025
2018-05-07,1351.75,1354,1341.98,1352.5,16677065
2018-05-08,1350.25,1354,1337.29,1343.86,22445325
2018-05-09,1337.29,1394.76,1329.96,1394.38,89683320
2018-05-10,1406.78,1429.13,1406.03,1425.94,78182465
2018-05-11,1425.94,1443.59,1412.41,1416.73,42312125
2018-05-14,1407.15,1423.87,1396.45,1419.93,30239980
2018-05-15,1425.37,1427.44,1404.9,1411.29,30992300
2018-05-16,1408.66,1428.94,1407.53,1418.24,31085470
2018-05-17,1426.88,1431.01,1418.99,1418.99,23125760
2018-05-18,1425.37,1427.44,1416.54,1421.99,21262275
2018-05-21,1427.44,1432.32,1418.99,1420.3,26818635
2018-05-22,1420.49,1423.31,1410.16,1413.73,21419880
2018-05-23,1418.99,1421.99,1394.95,1396.45,35274040
2018-05-24,1384.43,1385.93,1350.43,1353.81,45589715
2018-05-25,1344.42,1351.93,1334.65,1336.35,32380315
2018-05-28,1336.35,1340.67,1317.56,1324.51,27340415
2018-05-29,1318.69,1323.76,1310.24,1310.24,27952170
2018-05-30,1287.7,1293.33,1281.88,1284.88,47156635
2018-05-31,1299.72,1313.62,1298.4,1299.91,183562665
2018-06-01,1305.36,1345.93,1303.67,1337.66,68831540
2018-06-04,1352.12,1391.75,1350.81,1390.06,54920950
2018-06-05,1390.06,1391.38,1375.22,1379.55,40046140
2018-06-06,1384.43,1404.53,1384.43,1403.77,41345780
2018-06-07,1414.29,1430.26,1409.6,1413.73,59167545
2018-06-08,1403.59,1416.92,1401.14,1404.9,47921190
2018-06-11,1404.34,1411.66,1395.7,1407.15,29161295
2018-06-12,1413.54,1414.1,1388.94,1389.31,36098760
2018-06-13,1400.96,1413.17,1399.83,1407.9,32279160
2018-06-14,1397.95,1409.22,1393.63,1395.32,31921905
2018-06-15,1410.53,1421.43,1409.6,1420.3,53428565
2018-06-18,1413.35,1428.57,1409.6,1414.29,39333215
2018-06-19,1408.66,1425.18,1401.33,1403.02,43158675
2018-06-20,1408.09,1412.04,1388.18,1398.89,40366655
2018-06-21,1398.51,1404.53,1388.94,1389.12,30605755
2018-06-22,1365.65,1370.72,1344.05,1352.12,55458160
2018-06-25,1357.94,1359.82,1331.84,1331.84,29441880
2018-06-26,1324.14,1335.41,1313.43,1329.96,28687440
2018-06-27,1337.29,1338.03,1315.5,1322.07,28349890
2018-06-28,1333.15,1338.79,1326.39,1336.53,32207815
2018-06-29,1339.16,1351.75,1326.58,1346.68,38249210
2018-07-02,1342.92,1354.19,1325.45,1327.52,41795145
2018-07-03,1334.09,1343.67,1319.07,1328.83,36118990
2018-07-04,1325.83,1341.98,1321.7,1333.15,27904780
2018-07-05,1337.85,1345.55,1325.08,1330.9,32728525
2018-07-06,1341.98,1357.19,1339.16,1345.17,37957445
2018-07-09,1351.56,1360.39,1347.43,1354.19,28838645
2018-07-10,1356.26,1362.64,1343.11,1343.11,39730415
2018-07-11,1335.97,1349.12,1325.45,1339.54,30172365
2018-07-12,1344.23,1364.71,1342.92,1358.7,33227410
2018-07-13,1366.21,1370.9,1356.06,1366.96,33372220
2018-07-17,1366.02,1399.64,1364.89,1384.81,33244970
2018-07-18,1404.15,1413.54,1398.33,1403.59,29485010
2018-07-19,1400.02,1409.22,1393.44,1400.58,30050975
2018-07-20,1399.26,1410.53,1391,1397.39,30898060
2018-07-23,1377.1,1387.06,1372.59,1373.16,28863140
2018-07-24,1384.99,1390.82,1379.73,1383.3,22535300
2018-07-25,1383.11,1387.62,1374.66,1375.41,24932265
2018-07-26,1399.26,1403.02,1386.87,1386.87,32896770
2018-07-27,1389.87,1402.08,1387.06,1400.39,23225320
2018-07-30,1396.07,1408.47,1395.89,1407.34,20621250
2018-07-31,1407.72,1412.98,1372.03,1372.03,47787020
2018-08-01,1394.01,1395.13,1382.93,1389.69,30885810
2018-08-02,1385.93,1386.68,1361.89,1367.71,32958530
2018-08-03,1372.97,1391.75,1352.31,1356.06,48345530
2018-08-06,1363.2,1365.65,1334.84,1339.73,30505135
2018-08-07,1346.3,1346.3,1324.7,1342.17,27963880
2018-08-08,1341.98,1343.48,1326.01,1326.2,22867000
2018-08-09,1324.32,1324.89,1310.8,1312.87,26671690
2018-08-10,1314.56,1319.44,1305.36,1305.54,26426775
2018-08-13,1295.96,1299.16,1278.12,1278.12,30999220
2018-08-14,1289.39,1293.15,1279.62,1289.2,22877120
2018-08-15,1292.21,1297.66,1275.87,1280,24372695
2018-08-16,1271.55,1275.49,1258.4,1272.48,31213780
2018-08-17,1289.2,1289.58,1271.74,1277.75,24842285
2018-08-20,1271.55,1274.55,1263.47,1269.67,20967315
2018-08-21,1267.79,1269.29,1257.65,1262.91,24599500
2018-08-22,1271.36,1295.59,1264.97,1292.02,30249035
2018-08-23,1288.64,1290.14,1275.49,1277.56,22895750
2018-08-24,1279.81,1285.07,1273.62,1282.82,19769905
2018-08-27,1295.03,1311.55,1292.58,1308.36,26854845
2018-08-28,1333.53,1338.22,1319.63,1319.63,32881865
2018-08-29,1312.31,1331.84,1311.18,1327.89,23156105
2018-08-30,1339.16,1339.16,1315.12,1315.31,31023710
2018-08-31,1309.67,1311.74,1300.1,1301.6,31575825
2018-09-03,1286.76,1293.15,1278.12,1280.19,25624420
2018-09-04,1278.68,1279.25,1269.29,1272.11,22712070
2018-09-05,1270.23,1275.49,1260.47,1262.34,32073115
2018-09-06,1254.83,1258.78,1248.26,1252.2,29025000
2018-09-07,1241.5,1244.5,1230.6,1238.87,35351235
2018-09-10,1233.04,1247.88,1231.36,1238.49,25211785
2018-09-11,1241.87,1263.66,1239.06,1258.4,30373085
2018-09-12,1255.02,1260.28,1243.75,1251.07,28310480
2018-09-13,1259.34,1278.12,1257.27,1273.99,33599030
2018-09-14,1285.63,1288.26,1276.81,1286.2,40730830
2018-09-18,1284.13,1308.74,1279.25,1307.23,37415435
2018-09-19,1317.94,1328.83,1313.06,1318.31,37823805
2018-09-20,1326.95,1327.14,1306.11,1310.8,38127815
2018-09-21,1324.32,1324.89,1314.18,1314.74,55617350
2018-09-25,1315.5,1338.41,1314.94,1337.66,46117345
2018-09-26,1343.95,1344.9,1323.37,1339.18,41995190
2018-09-27,1354.42,1359,1333.85,1334.99,42200970
2018-09-28,1349.28,1355.19,1337.28,1351.57,42429850
2018-10-01,1343.76,1349.47,1337.66,1344.9,28278865
2018-10-02,1359.38,1382.43,1356.9,1366.81,53139805
2018-10-03,1363.95,1364.14,1326.61,1326.61,41436125
2018-10-04,1341.09,1355.38,1331.76,1334.42,44635145
2018-10-05,1323.94,1349.09,1321.09,1333.85,36654390
2018-10-09,1311.37,1312.13,1287.37,1292.7,53656350
2018-10-10,1298.23,1300.32,1280.89,1287.75,37681185
2018-10-11,1245.46,1258.61,1242.22,1256.7,50690925
2018-10-12,1261.46,1265.84,1250.99,1258.79,44047735
2018-10-15,1251.75,1255.56,1228.7,1228.7,44352200
2018-10-16,1230.6,1243.37,1229.84,1242.41,33372420
2018-10-17,1262.99,1263.75,1250.6,1259.56,32086825
2018-10-18,1265.84,1271.37,1259.56,1265.08,32609670
2018-10-19,1253.65,1255.94,1246.41,1252.89,26412680
2018-10-22,1244.89,1255.18,1234.03,1247.56,29756065
2018-10-23,1258.79,1272.13,1243.75,1246.6,43783685
2018-10-24,1258.22,1261.65,1242.41,1253.08,34045405
2018-10-25,1228.7,1234.03,1218.41,1219.55,42844560
2018-10-26,1230.79,1250.6,1220.12,1244.7,54073160
2018-10-29,1242.79,1246.79,1224.12,1224.12,38048115
2018-10-30,1228.51,1249.46,1226.22,1235.36,101452200
2018-10-31,1238.41,1261.65,1233.08,1260.13,41481270
2018-11-01,1262.6,1264.89,1247.56,1252.7,30892575
2018-11-02,1254.41,1256.51,1224.51,1249.08,51951850
2018-11-05,1240.13,1243.75,1227.93,1237.08,30444790
2018-11-06,1244.32,1281.66,1240.89,1262.99,49739730
2018-11-07,1273.27,1294.8,1257.27,1264.7,55654295
2018-11-08,1290.04,1290.61,1269.27,1273.65,34167185
2018-11-09,1275.75,1277.46,1267.37,1275.56,25830515
2018-11-12,1272.32,1282.23,1268.89,1278.04,21223060
2018-11-13,1257.08,1257.08,1237.84,1246.79,32393395
2018-11-14,1255.18,1271.94,1249.46,1270.03,31768185
2018-11-15,1269.84,1269.84,1258.79,1264.89,22020975
2018-11-16,1265.27,1267.37,1249.84,1255.56,21804705
2018-11-19,1255.56,1264.51,1246.03,1259.56,36351490
2018-11-20,1259.56,1288.13,1259.37,1279.56,45500255
2018-11-21,1263.37,1283.18,1256.32,1279.18,42258715
2018-11-22,1280.32,1300.13,1280.13,1299.37,40394625
2018-11-26,1298.8,1301.09,1289.65,1296.32,32559800
2018-11-27,1302.04,1323.18,1301.09,1319.56,39006145
2018-11-28,1319.75,1321.85,1294.42,1307.94,41453970
2018-11-29,1308.71,1320.52,1306.61,1313.28,37826590
2018-11-30,1321.85,1339.95,1295.37,1295.94,98621685
2018-12-03,1333.47,1351.95,1327.75,1339.57,48731830
2018-12-04,1342.8,1346.61,1315.75,1316.52,39187775
2018-12-05,1303.75,1320.32,1299.18,1316.33,33512055
2018-12-06,1323.37,1334.8,1298.61,1309.85,40935850
2018-12-07,1319.56,1321.85,1298.04,1306.42,39699080
2018-12-10,1280.13,1302.8,1280.13,1299.18,28243170
2018-12-11,1295.37,1297.66,1283.56,1284.89,34432815
2018-12-12,1295.37,1317.66,1290.8,1313.47,41643480
2018-12-13,1316.33,1320.32,1305.66,1308.71,34666415
2018-12-14,1299.56,1318.04,1297.66,1300.9,42921720
2018-12-17,1294.23,1310.99,1293.28,1302.99,27099830
2018-12-18,1286.04,1302.99,1284.7,1290.61,31854275
2018-12-19,1290.61,1305.28,1284.51,1288.13,36056470
2018-12-20,1287.75,1297.09,1258.61,1262.8,37569370
2018-12-21,1236.13,1237.65,1219.36,1222.22,50406410
2018-12-25,1176.31,1182.21,1153.64,1158.02,36545725
2018-12-26,1167.55,1187.74,1151.55,1170.79,28900925
2018-12-27,1218.03,1227.17,1207.36,1222.03,35140440
2018-12-28,1212.5,1227.55,1203.17,1220.31,26500870
2019-01-04,1177.26,1211.55,1173.64,1208.89,52557110
2019-01-07,1237.27,1261.46,1234.03,1246.99,40301190
2019-01-08,1259.18,1273.85,1254.22,1262.22,41887050
2019-01-09,1278.61,1279.18,1262.8,1271.94,28842655
2019-01-10,1262.99,1278.99,1262.41,1277.08,33283710
2019-01-11,1282.03,1302.23,1281.84,1299.37,41446100
2019-01-15,1295.37,1315.37,1289.28,1312.9,37146260
2019-01-16,1304.89,1307.18,1298.04,1303.75,34823375
2019-01-17,1299.18,1307.18,1288.7,1293.47,27547085
2019-01-18,1299.18,1303.37,1294.8,1294.99,34789250
2019-01-21,1302.42,1310.8,1296.7,1298.61,29730865
2019-01-22,1299.18,1306.99,1289.47,1292.32,27243150
2019-01-23,1296.51,1300.9,1280.13,1280.13,31512535
2019-01-24,1278.8,1287.56,1271.75,1281.08,28311935
2019-01-25,1280.32,1293.85,1277.08,1288.51,28942400
2019-01-28,1283.94,1289.28,1274.22,1274.22,25522895
2019-01-29,1259.94,1271.75,1258.41,1271.75,24347540
2019-01-30,1271.94,1272.51,1259.75,1264.7,25904530
2019-01-31,1278.61,1282.03,1267.56,1271.56,23346470
2019-02-01,1265.27,1274.61,1261.65,1267.75,19993635
2019-02-04,1272.51,1283.56,1271.94,1281.27,21191035
2019-02-05,1292.51,1293.85,1283.56,1286.23,19970015
2019-02-06,1286.23,1296.32,1266.8,1276.89,42516460
2019-02-07,1261.46,1268.89,1238.41,1252.51,36606090
2019-02-08,1238.22,1239.36,1224.89,1228.51,36744680
2019-02-12,1234.03,1259.94,1232.13,1258.22,32505730
2019-02-13,1266.8,1270.22,1257.65,1262.03,25483000
2019-02-14,1268.51,1269.84,1257.65,1260.7,23378490
2019-02-15,1262.99,1264.32,1254.03,1258.22,21304950
2019-02-18,1269.84,1272.32,1264.7,1267.75,22749080
2019-02-19,1261.27,1276.32,1261.27,1275.75,19551105
2019-02-20,1273.85,1294.04,1273.65,1293.47,27363880
2019-02-21,1295.37,1296.89,1282.23,1282.23,29989140
2019-02-22,1270.8,1280.32,1270.42,1280.13,19734835
2019-02-25,1283.94,1290.61,1279.94,1290.42,20753230
2019-02-26,1295.37,1296.32,1289.08,1294.42,24949130
2019-02-27,1294.42,1296.32,1291.56,1291.56,25823690
2019-02-28,1287.75,1288.51,1274.8,1275.75,28110885
2019-03-01,1282.99,1284.7,1274.04,1274.04,24640985
2019-03-04,1284.89,1284.89,1260.13,1262.6,26457295
2019-03-05,1259.56,1262.22,1252.13,1258.79,22500250
2019-03-06,1258.22,1260.32,1251.56,1256.13,22824145
2019-03-07,1256.32,1263.37,1249.84,1254.22,22980580
2019-03-08,1242.6,1255.56,1241.84,1244.13,30010140
2019-03-11,1244.7,1257.65,1243.17,1253.08,17224015
2019-03-12,1263.56,1268.89,1259.56,1260.7,24573790
2019-03-13,1262.03,1266.6,1244.89,1254.41,24734955
2019-03-14,1258.61,1266.6,1246.22,1246.41,26361235
2019-03-15,1255.94,1267.75,1253.27,1260.13,40865505
2019-03-18,1263.37,1266.99,1258.79,1266.8,18472860
2019-03-19,1272.51,1276.51,1266.8,1269.27,18545310
2019-03-20,1275.37,1281.27,1272.13,1280.32,20687090
2019-03-22,1280.51,1287.94,1275.37,1286.42,25213700
2019-03-25,1265.65,1265.84,1255.56,1259.18,27489340
2019-03-26,1257.46,1287.75,1255.37,1287.75,43337485
2019-03-27,1293.37,1296.67,1275.53,1284.45,31153205
2019-03-28,1279.41,1280.57,1261.38,1263.31,26908555
2019-03-29,1273.01,1275.34,1258.08,1258.08,23448695
2019-04-01,1274.37,1296.48,1271.65,1288.91,32274180
2019-04-02,1299.19,1302.1,1291.63,1297.25,23257910
2019-04-03,1300.55,1307.53,1292.79,1304.82,22820655
2019-04-04,1309.08,1316.45,1306.95,1313.74,19386060
2019-04-05,1314.71,1326.54,1312.57,1326.54,24836760
2019-04-08,1328.48,1328.67,1311.61,1316.45,19318000
2019-04-09,1318.78,1325.57,1315.68,1324.79,16276825
2019-04-10,1317.03,1320.72,1312.38,1317.81,15056845
2019-04-11,1317.42,1319.36,1307.34,1307.34,19627890
2019-04-12,1315.87,1318.2,1310.83,1316.65,17787610
2019-04-15,1316.84,1328.09,1314.71,1324.79,24610920
2019-04-16,1323.63,1329.64,1320.14,1321.69,17851555
2019-04-17,1335.65,1348.65,1334.1,1348.45,28580740
2019-04-18,1357.18,1373.08,1348.45,1352.91,32634090
2019-04-19,1354.85,1357.57,1342.05,1349.42,15096555
2019-04-22,1353.5,1355.43,1343.61,1350.39,11199440
2019-04-23,1355.63,1356.6,1345.16,1356.21,18000570
2019-04-24,1356.6,1356.6,1333.13,1336.43,22570065
2019-04-25,1338.17,1345.93,1335.27,1338.37,17341600
2019-04-26,1328.28,1342.05,1324.02,1339.14,20622020
2019-05-07,1329.45,1333.13,1314.13,1323.44,29936320
2019-05-08,1304.04,1338.17,1296.48,1310.83,57135695
2019-05-09,1299.39,1299.97,1269.33,1269.33,43890760
2019-05-10,1274.56,1283.29,1260.99,1267.77,33403405
2019-05-13,1267.97,1276.89,1262.93,1269.33,19914065
2019-05-14,1256.72,1266.22,1247.6,1266.22,23582240
2019-05-15,1272.23,1274.18,1258.47,1274.18,22806735
2019-05-16,1283.87,1283.87,1255.94,1260.99,25860800
2019-05-17,1269.71,1271.85,1255.17,1260.99,21764135
2019-05-20,1264.09,1269.33,1256.53,1265.84,14937225
2019-05-21,1265.64,1266.42,1250.13,1259.44,22594300
2019-05-22,1264.28,1266.42,1255.17,1258.85,16963640
2019-05-23,1257.88,1260.99,1252.45,1260.4,16646015
2019-05-24,1250.9,1260.99,1246.83,1260.99,16848140
2019-05-27,1252.84,1272.04,1252.84,1271.07,16125230
2019-05-28,1271.27,1287.17,1269.33,1280.77,40461835
2019-05-29,1272.23,1276.7,1260.79,1276.31,23389395
2019-05-30,1267.97,1278.83,1266.22,1274.37,18426480
2019-05-31,1256.92,1259.82,1237.91,1238.1,41414715
2019-06-03,1223.56,1231.12,1217.54,1230.15,29122660
2019-06-04,1231.7,1237.52,1216.77,1235,26163475
2019-06-05,1252.65,1268.94,1251.1,1266.42,28984990
2019-06-06,1267.39,1277.28,1263.9,1269.71,21423820
2019-06-07,1277.47,1282.13,1271.65,1277.66,18177945
2019-06-10,1293.57,1301.71,1286.78,1300.55,26276395
2019-06-11,1302.29,1314.71,1301.91,1314.71,24675890
2019-06-12,1313.93,1330.03,1311.22,1322.27,31905505
2019-06-13,1317.42,1318.59,1298.22,1304.43,28380160
2019-06-14,1311.99,1316.07,1302.29,1307.73,25935050
2019-06-17,1306.18,1311.41,1301.52,1304.62,20987605
2019-06-18,1316.45,1318.59,1299.58,1303.07,21177355
2019-06-19,1314.13,1316.84,1309.28,1313.35,24339700
2019-06-20,1316.84,1318.78,1298.42,1307.14,20886540
2019-06-21,1307.14,1310.44,1294.93,1296.87,33144045
2019-06-24,1285.03,1303.65,1283.48,1298.03,12437460
2019-06-25,1286.39,1299.77,1285.62,1289.88,18261990
2019-06-26,1283.29,1288.91,1275.34,1282.51,19300985
2019-06-27,1286.59,1297.45,1281.93,1294.34,28050670
2019-06-28,1293.18,1297.45,1289.11,1297.06,25236895
2019-07-01,1311.99,1333.13,1304.62,1333.13,30141025
2019-07-02,1330.22,1337.01,1324.6,1335.07,21683695
2019-07-03,1323.44,1330.61,1318.2,1322.85,19411330
2019-07-04,1331,1335.27,1327.12,1331.97,12432305
2019-07-05,1335.65,1341.67,1332.55,1336.04,17228675
2019-07-08,1342.25,1343.8,1334.88,1335.85,18143395
2019-07-09,1336.04,1341.86,1333.91,1341.08,16923940
2019-07-10,1335.46,1344.57,1329.83,1339.73,24190170
2019-07-11,1334.68,1340.31,1329.25,1331.39,24902765
2019-07-12,1334.88,1340.11,1332.74,1340.11,18595090
2019-07-16,1343.02,1365.33,1342.05,1357.57,34605850
2019-07-17,1351.56,1365.52,1348.26,1362.8,27914030
2019-07-18,1355.82,1358.93,1348.07,1352.72,31949850
2019-07-19,1349.81,1381.04,1348.84,1381.04,38789140
2019-07-22,1377.93,1382.39,1374.25,1375.22,24821290
2019-07-23,1372.11,1381.62,1365.91,1376.96,24113335
2019-07-24,1386.85,1396.36,1386.85,1395.77,26111910
2019-07-25,1396.36,1404.89,1390.93,1400.62,28227535
2019-07-26,1396.36,1398.49,1386.85,1386.85,22051345
2019-07-29,1387.05,1390.73,1378.9,1386.27,16688295
2019-07-30,1392.87,1394.8,1386.08,1392.48,19837755
2019-07-31,1378.9,1379.48,1362.22,1362.22,38404480
2019-08-01,1361.06,1380.84,1358.93,1375.41,23957105
2019-08-02,1357.57,1359.31,1332.36,1343.8,55417620
2019-08-05,1333.33,1342.44,1328.87,1335.46,35703620
2019-08-06,1286.78,1306.18,1283.87,1303.27,53305610
2019-08-07,1304.24,1320.33,1297.45,1317.03,33494155
2019-08-08,1316.45,1327.12,1312.19,1320.72,27050350
2019-08-09,1326.15,1332.94,1324.02,1325.96,20763820
2019-08-13,1306.56,1323.82,1303.65,1316.84,27845970
2019-08-14,1334.88,1337.01,1325.37,1329.06,22104970
2019-08-15,1303.27,1319.75,1298.03,1317.81,29178350
2019-08-16,1317.62,1322.66,1308.89,1316.84,22054435
2019-08-19,1321.88,1332.94,1321.11,1332.94,16840405
2019-08-20,1335.27,1341.67,1333.13,1339.92,16236610
2019-08-21,1331,1341.86,1328.87,1339.92,17082750
2019-08-22,1343.99,1347.09,1336.43,1339.34,18345520
2019-08-23,1334.3,1345.54,1333.71,1341.28,17513300
2019-08-26,1309.47,1334.88,1309.08,1332.16,28888570
2019-08-27,1342.83,1345.93,1337.59,1341.86,19013260
2019-08-28,1343.22,1346.51,1336.04,1336.04,16877015
2019-08-29,1343.99,1344.38,1330.8,1336.24,17734505
2019-08-30,1343.22,1350.39,1337.98,1349.81,26905975
2019-09-02,1351.17,1353.3,1345.93,1348.26,15425520
2019-09-03,1352.33,1361.64,1351.56,1358.54,18450195
2019-09-04,1354.08,1356.21,1344.57,1349.04,21328430
2019-09-05,1350.78,1360.28,1346.32,1357.57,32346365
2019-09-06,1361.45,1369.4,1360.67,1363.39,23321850
2019-09-09,1372.11,1375.6,1368.04,1375.41,24796545
2019-09-10,1378.9,1393.25,1378.9,1393.06,24747045
2019-09-11,1396.36,1427.19,1392.48,1426.42,42220640
2019-09-12,1425.45,1431.26,1412.06,1423.31,36858625
2019-09-13,1424.48,1436.69,1419.82,1434.37,50285575
2019-09-17,1432.23,1448.33,1423.12,1443.87,34511490
2019-09-18,1438.05,1445.42,1436.5,1439.02,22486015
2019-09-19,1440.19,1446.78,1428.16,1428.16,30687595
2019-09-20,1435.14,1442.32,1430.49,1435.73,39636315
2019-09-24,1442.9,1453.37,1440.38,1446.97,24929060
2019-09-25,1428.16,1429.13,1418.08,1423.89,29512475
2019-09-26,1436.5,1447.36,1433.59,1440.19,33689580
2019-09-27,1447.85,1459.25,1436.06,1448.64,26734920
2019-09-30,1439.99,1442.15,1412.66,1418.56,29651210
2019-10-01,1424.26,1438.02,1419.94,1424.46,22014330
2019-10-02,1401.66,1416.99,1401.46,1407.36,23360820
2019-10-03,1382.19,1382.19,1366.47,1372.56,28486830
2019-10-04,1375.9,1377.87,1366.47,1375.12,20990350
2019-10-07,1384.75,1385.73,1370.2,1373.35,15339375
2019-10-08,1380.03,1396.54,1379.05,1393.2,24587255
2019-10-09,1383.18,1403.82,1382.19,1400.67,24942825
2019-10-10,1396.74,1400.48,1378.46,1397.33,18401655
2019-10-11,1415.42,1430.75,1407.55,1428.98,24190485
2019-10-15,1448.44,1451.78,1439.01,1451.78,26008520
2019-10-16,1462.6,1474.39,1460.63,1465.55,30298255
2019-10-17,1452.57,1464.17,1448.44,1451.39,19658105
2019-10-18,1452.77,1454.14,1443.33,1448.44,17374620
2019-10-21,1450.21,1456.9,1446.48,1454.73,15165915
2019-10-23,1459.45,1463.38,1452.96,1458.66,19342720
2019-10-24,1464.96,1473.8,1460.24,1471.64,26303560
2019-10-25,1472.43,1474.39,1463.78,1470.85,14178050
2019-10-28,1473.61,1478.32,1469.28,1471.05,15960990
2019-10-29,1474.39,1483.63,1473.21,1483.43,22789060
2019-10-30,1484.22,1485.01,1470.07,1485.01,28881060
2019-10-31,1480.29,1484.22,1468.49,1482.65,21777795
2019-11-01,1466.53,1485.4,1466.14,1484.42,16422875
2019-11-05,1491.69,1503.49,1486.19,1503.49,30212290
2019-11-06,1506.83,1509.78,1496.61,1503.68,18942385
2019-11-07,1503.68,1523.54,1496.61,1520.79,39978010
2019-11-08,1533.37,1562.66,1532.78,1554.01,52173210
2019-11-11,1554.01,1558.73,1548.11,1558.73,24764280
2019-11-12,1555.97,1556.37,1542.41,1552.24,22474690
2019-11-13,1559.91,1561.48,1547.33,1550.86,21580930
2019-11-14,1550.67,1550.67,1528.45,1532.38,21492420
2019-11-15,1528.65,1541.43,1527.86,1538.48,19795960
2019-11-18,1540.05,1542.21,1532.19,1540.44,14667405
2019-11-19,1534.15,1535.14,1520.2,1524.32,21603315
2019-11-20,1510.56,1515.67,1503.29,1511.35,22986425
2019-11-21,1512.92,1521.97,1492.08,1516.85,26419030
2019-11-22,1519.21,1530.03,1518.23,1524.13,17877200
2019-11-25,1532.19,1532.38,1516.66,1519.41,13356015
2019-11-26,1531.01,1537.3,1515.09,1515.28,23232120
2019-11-27,1514.89,1519.21,1510.76,1511.74,13958805
2019-11-28,1521.57,1524.91,1511.35,1518.43,16414735
2019-11-29,1521.57,1521.57,1501.52,1501.52,19139755
2019-12-02,1513.91,1525.7,1510.17,1521.18,19906345
2019-12-03,1506.44,1520.2,1502.7,1517.25,18671260
2019-12-04,1517.44,1530.42,1512.14,1530.03,25045580
2019-12-05,1534.15,1535.33,1521.77,1527.27,19656580
2019-12-06,1533.37,1533.37,1514.1,1519.02,17228120
2019-12-09,1521.77,1523.15,1508.79,1519.61,20069630
2019-12-10,1514.1,1515.87,1503.88,1503.88,22349045
2019-12-11,1504.08,1512.73,1503.09,1506.44,19167735
2019-12-12,1505.26,1510.37,1499.16,1499.55,18353330
2019-12-13,1529.04,1537.1,1524.91,1535.53,36575420
2019-12-16,1529.44,1534.55,1525.7,1530.42,17283060
2019-12-17,1541.23,1542.02,1530.03,1536.91,21163810
2019-12-18,1543.2,1543.98,1527.67,1529.04,19908885
2019-12-19,1535.33,1540.44,1530.22,1539.46,19809695
2019-12-20,1539.27,1539.27,1517.25,1522.36,31711380
2019-12-23,1527.27,1532.19,1524.52,1526.68,12029365
2019-12-24,1526.68,1526.68,1519.8,1521.77,9883735
2019-12-25,1514.69,1516.85,1508.99,1508.99,8734620
2019-12-26,1504.86,1519.21,1502.9,1518.62,11121875
2019-12-27,1526.29,1527.47,1520.2,1520.2,11155445
2019-12-30,1510.76,1522.75,1509.97,1516.46,14495975
2020-01-06,1493.85,1499.16,1480.29,1487.17,33940945
2020-01-07,1504.67,1518.03,1497.79,1516.66,25234305
2020-01-08,1487.17,1502.31,1482.45,1497.39,28548380
2020-01-09,1508.2,1511.74,1501.52,1507.81,21634345
2020-01-10,1512.73,1513.32,1504.08,1506.04,17719510
2020-01-14,1518.43,1523.93,1513.71,1521.38,24731725
2020-01-15,1509.97,1519.02,1505.85,1508.2,22156255
2020-01-16,1508.2,1511.94,1506.04,1511.15,16392860
2020-01-17,1516.07,1516.07,1508.2,1512.73,22015860
2020-01-20,1516.46,1530.62,1514.89,1529.44,16048990
2020-01-21,1533.76,1551.85,1532.78,1543.98,26439375
2020-01-22,1543.2,1543.2,1530.81,1537.89,22578460
2020-01-23,1536.32,1545.95,1532.97,1540.44,21307770
2020-01-24,1540.44,1548.31,1537.3,1547.52,18895080
2020-01-27,1531.99,1536.71,1523.93,1523.93,25067455
2020-01-28,1517.64,1527.67,1515.28,1522.95,25083225
2020-01-29,1522.56,1528.45,1518.62,1526.68,18291780
2020-01-30,1520.79,1520.79,1491.69,1500.73,24817690
2020-01-31,1508.79,1518.82,1504.27,1504.27,24969785
2020-02-03,1485.6,1497.79,1481.08,1490.12,23417790
2020-02-04,1481.27,1502.7,1478.91,1501.72,20330080
2020-02-05,1515.67,1520.59,1510.37,1516.66,20384000
2020-02-06,1528.26,1577.8,1527.47,1555.78,64783490
2020-02-07,1564.62,1566,1537.69,1545.56,24631005
2020-02-10,1530.42,1535.14,1520.39,1523.15,20539655
2020-02-12,1515.67,1532.19,1508.4,1532.19,26284230
2020-02-13,1526.49,1530.81,1519.02,1525.11,17312560
2020-02-14,1525.7,1526.49,1513.91,1519.41,18573590
2020-02-17,1508.6,1520.79,1498.18,1518.62,15552005
2020-02-18,1509.38,1515.09,1490.32,1492.87,21446130
2020-02-19,1507.22,1507.42,1480.29,1482.84,26683545
2020-02-20,1503.88,1529.24,1503.49,1523.93,29136930
2020-02-21,1530.42,1548.5,1528.45,1540.64,26222170
2020-02-25,1468.49,1502.31,1464.56,1488.94,42459880
2020-02-26,1474.59,1488.55,1467.31,1483.24,34462855
2020-02-27,1469.67,1470.46,1444.71,1451.59,45002795
2020-02-28,1415.81,1423.08,1376.89,1401.07,54015660
2020-03-02,1364.5,1414.43,1362.93,1406.37,46094430
2020-03-03,1432.72,1444.51,1384.75,1384.75,41054385
2020-03-04,1369.81,1387.11,1360.37,1370.99,29778890
2020-03-05,1390.65,1393.79,1368.63,1377.67,29813990
2020-03-06,1356.44,1356.64,1327.15,1335.6,41757895
2020-03-09,1291.57,1294.91,1253.43,1276.82,45083165
2020-03-10,1257.16,1309.26,1231.81,1297.46,49964500
2020-03-11,1303.36,1342.68,1280.17,1284.69,42088030
2020-03-12,1258.15,1267.78,1224.53,1240.26,48827590
2020-03-13,1164.97,1246.94,1134.5,1196.03,80580685
2020-03-16,1195.04,1214.51,1165.16,1167.91,47332060
2020-03-17,1150.62,1267.98,1144.52,1250.28,82543190
2020-03-18,1243.4,1332.26,1238.49,1241.83,93683375
2020-03-19,1242.42,1295.3,1242.03,1257.16,95339140
2020-03-23,1217.85,1234.36,1206.84,1213.33,78909145
2020-03-24,1231.61,1237.51,1202.12,1229.25,61514180
2020-03-25,1286.65,1360.18,1277.22,1360.18,65173655
2020-03-26,1326.95,1343.07,1304.94,1320.66,61268990
2020-03-27,1372.17,1381.8,1323.61,1381.8,77632350
2020-03-30,1341.8,1363.4,1317.8,1359.4,57345500
2020-03-31,1355.2,1359.4,1297.2,1300.2,58846000
2020-04-01,1286,1320.6,1252,1266.2,55771500
2020-04-02,1266,1281,1254,1257.4,50396500
2020-04-03,1250,1274.4,1232.6,1239,40147000
2020-04-06,1246,1326.8,1234.4,1316,52831500
2020-04-07,1332.2,1347.4,1288.8,1323.6,47160500
2020-04-08,1328.2,1354.2,1310.6,1350.6,42991000
2020-04-09,1343.8,1345.8,1321.8,1336,28752000
2020-04-10,1316,1338.2,1310.2,1327,29598000
2020-04-13,1312,1327.2,1303.2,1305,20673000
2020-04-14,1307,1351,1307,1350,33582500
2020-04-15,1336,1350,1330.2,1347.6,26336000
2020-04-16,1318.4,1324,1312.2,1320.4,28434000
2020-04-17,1327.6,1358.4,1324.8,1351.2,33658500
2020-04-20,1333,1345,1327,1327,22320000
2020-04-21,1323.8,1330.8,1311.2,1312,22528000
2020-04-22,1301,1305.8,1290.2,1300,23568000
2020-04-23,1310.6,1314.6,1302.6,1314,17181000
2020-04-24,1290,1314,1289.4,1308.6,24035000
2020-04-27,1311.2,1334,1308.4,1331.8,21065000
2020-04-28,1326.4,1346,1323,1337,19544000
2020-04-30,1364,1375,1332.4,1333.2,40368500
2020-05-01,1320.6,1325.8,1291.6,1298.8,30841000
2020-05-07,1276.4,1291.4,1274.6,1282.8,29652000
2020-05-08,1289.6,1302.2,1284.2,1298.4,27246000
2020-05-11,1324,1335,1316.4,1331.6,25900000
2020-05-12,1322,1331,1297,1305.4,39047000
2020-05-13,1282.4,1292,1274.4,1276.8,40657500
2020-05-14,1260,1265.2,1248.6,1248.6,32473000
2020-05-15,1260,1264,1241.6,1249.8,27393000
2020-05-18,1256,1260,1249.6,1251.4,21725000
2020-05-19,1269.2,1292.4,1267.6,1286.2,35095000
2020-05-20,1280.4,1286.2,1277.4,1283,21370500
2020-05-21,1288.2,1289,1270.8,1272.4,17638000
2020-05-22,1284,1287.2,1256,1257.8,23268500
2020-05-25,1277,1279,1267.2,1276.6,15351500
2020-05-26,1288,1336,1285.2,1329.8,38703000
2020-05-27,1328,1355,1318.4,1348,38496500
2020-05-28,1367.8,1396,1365.2,1394.6,48670500
2020-05-29,1380,1389,1351,1351,109161500
2020-06-01,1357,1364,1337,1344,22533500
2020-06-02,1357,1373,1353.6,1354.8,29813500
2020-06-03,1380,1387.4,1372,1383,32221500
2020-06-04,1401.4,1420,1386.6,1394.8,39300000
2020-06-05,1389.2,1413.4,1388,1413.4,26825500
2020-06-08,1432,1434.8,1421.2,1433.4,31710500
2020-06-09,1420,1425.8,1404,1424.2,29232500
2020-06-10,1412.2,1428,1402.2,1418.8,23854000
2020-06-11,1388.8,1411.4,1381,1381,29786000
2020-06-12,1348.4,1378.2,1340.6,1370.6,36581500
2020-06-15,1364,1379,1340,1340,21524000
2020-06-16,1376,1411.4,1368.6,1404.2,36452000
2020-06-17,1400,1401,1381,1388.8,23684000
2020-06-18,1376,1388,1368.6,1377.4,17525500
2020-06-19,1381.6,1382.4,1365,1370.2,29101500
2020-06-22,1359.8,1374,1356,1363.6,14133000
2020-06-23,1376.4,1393.8,1365.4,1379.2,25700000
2020-06-24,1379.2,1402.4,1379,1395.4,26051000
2020-06-25,1375.4,1377.6,1358.6,1359,29914500
2020-06-26,1364.6,1380.8,1364.2,1373.6,23512000
2020-06-29,1356,1361.4,1347.4,1351.8,25504000
2020-06-30,1374,1375.6,1350,1352.4,23943500
2020-07-01,1352,1355,1328.6,1331.2,25141000
2020-07-02,1334.2,1364.2,1332.4,1355.4,28370500
2020-07-03,1355.2,1358,1342.6,1352.2,19218500
2020-07-06,1361,1371.8,1353.6,1371.8,20675000
2020-07-07,1372,1372.8,1349.6,1354,21976000
2020-07-08,1353.8,1363.8,1345.2,1345.6,23367000
2020-07-09,1340,1351.4,1336.2,1341.8,20008500
2020-07-10,1333,1334.6,1313.6,1313.6,33231500
2020-07-13,1335,1354.2,1323.6,1352.4,26204500
2020-07-14,1339.2,1358.6,1339,1348.8,20668000
2020-07-15,1360,1374,1359,1367,23768000
2020-07-16,1359.8,1371.8,1353.6,1358,26943000
2020-07-17,1363,1371.6,1361.2,1362.6,16074000
2020-07-20,1357,1365.4,1354,1358.8,12793000
2020-07-21,1366,1368,1351.2,1355,20404000
2020-07-22,1355,1361.8,1345.8,1345.8,17611000
2020-07-27,1326.6,1349.6,1326.2,1347.4,25582000
2020-07-28,1335.2,1341.2,1324,1327.2,23719000
2020-07-29,1312.2,1315.6,1286.6,1286.6,32327500
2020-07-30,1301.8,1304.6,1283.6,1287,22763000
2020-07-31,1272,1276.2,1243.4,1243.4,32558500
2020-08-03,1261.8,1267.6,1251,1266,20577000
2020-08-04,1280,1308.4,1279.8,1307.8,24323500
2020-08-05,1302.2,1330,1297.8,1329.6,26741000
2020-08-06,1322,1370,1313,1360,56855000
2020-08-07,1362,1389,1362,1375.6,38323500
2020-08-11,1394,1430,1391,1430,47353500
2020-08-12,1428.2,1452.6,1425.4,1448.8,34724500
2020-08-13,1460.2,1476,1457,1457,34598000
2020-08-14,1448.8,1451,1433.6,1436.2,24891000
2020-08-17,1442.6,1456.8,1431.2,1431.2,16037000
2020-08-18,1442,1445.8,1425.2,1435.2,21201000
2020-08-19,1422,1439.2,1412.8,1439,16316500
2020-08-20,1432.8,1437.2,1415.4,1416.8,14443500
2020-08-21,1430.8,1436.4,1416.2,1416.4,14287000
2020-08-24,1422.4,1423.2,1413,1413,13343500
2020-08-25,1428,1442.6,1425.4,1429.8,20393000
2020-08-26,1423.8,1435.2,1418.8,1424.6,13868500
2020-08-27,1416,1417.6,1407.8,1414.6,12679500
2020-08-28,1428.4,1436.6,1395.6,1411.2,28873000
2020-08-31,1421.4,1425.6,1401.2,1401.2,22006500
2020-09-01,1398,1400,1385.2,1395.8,19728000
2020-09-02,1394.4,1401,1391.2,1394.4,14908500
2020-09-03,1407.8,1407.8,1395,1398.2,16797000
2020-09-04,1390,1416.2,1387.6,1409.2,20013500
2020-09-07,1401.8,1408,1388.2,1393.2,20615500
2020-09-08,1401,1403.8,1391.2,1403,21390500
2020-09-09,1381.6,1386.8,1367.6,1377.2,35819500
2020-09-10,1390.8,1391,1382,1391,21490000
2020-09-11,1371,1391.2,1370.8,1391.2,23824500
2020-09-14,1396.8,1410,1395.8,1409.4,16699500
2020-09-15,1416,1431,1408.2,1413.2,18899000
2020-09-16,1409,1413.4,1400.4,1412.8,15153000
2020-09-17,1404.6,1416.4,1401,1404.2,16123000
2020-09-18,1415,1418.4,1406.2,1407.6,28528000
2020-09-23,1413,1420,1397.8,1416.2,28209500
2020-09-24,1403.6,1408.4,1385.6,1385.6,24755500
2020-09-25,1401.6,1413,1398,1406.2,25681000
2020-09-28,1409.4,1435.8,1399.4,1435.8,37334000
2020-09-29,1419.8,1432,1413.6,1422.6,29231000
2020-09-30,1402,1415.8,1385.8,1386.4,27261500
2020-10-02,1384,1400.6,1372.4,1378.2,24475000
2020-10-05,1395.6,1396.6,1377.2,1381.8,20136000
2020-10-06,1381.8,1396.8,1377.4,1391.6,23551000
2020-10-07,1385.6,1400.6,1380.8,1400.6,21226000
2020-10-08,1402,1415.6,1397,1406.8,24101500
2020-10-09,1405.2,1405.8,1389.4,1393.4,16979500
2020-10-12,1386.4,1389,1380,1382.2,13191000
2020-10-13,1395.4,1406,1389.2,1406,18338500
2020-10-14,1392.4,1394,1383.8,1387,15327000
2020-10-15,1379.6,1386.6,1379,1383,14224000
2020-10-16,1388,1388.8,1365,1365.8,18851000
2020-10-19,1374.8,1389.6,1374,1389,15235000
2020-10-20,1385.2,1389,1377.8,1379.4,11712000
2020-10-21,1392.4,1410.4,1391.2,1401.8,23975000
2020-10-22,1393.4,1396.8,1388.2,1393.2,16037500
2020-10-23,1401.8,1402,1388.8,1394.6,19816500
2020-10-26,1394,1400.6,1391,1398,13375000
2020-10-27,1394,1398.6,1384.8,1392.2,16171500
2020-10-28,1377.6,1385.4,1369,1379,18801000
2020-10-29,1359,1384.8,1356,1378.6,20499500
2020-10-30,1369.6,1375.6,1360.6,1360.6,26039000
2020-11-02,1373.2,1403.2,1370,1389.8,28606000
2020-11-04,1404.8,1410.8,1395.2,1395.2,31390500
2020-11-05,1391,1406.4,1384.6,1396.8,28217000
2020-11-06,1414,1430.4,1403,1403.8,55464500
2020-11-09,1431.8,1448.4,1423.8,1434.6,39193000
2020-11-10,1464,1472,1442.4,1453.4,44128500
2020-11-11,1478,1500.6,1473.8,1500.6,50376500
2020-11-12,1495.4,1501.4,1476,1487,29082000
2020-11-13,1485.4,1490.4,1457,1463.2,28673000
2020-11-16,1480,1495,1472.2,1494.8,27563500
2020-11-17,1499.4,1499.6,1480.6,1487.8,23499500
2020-11-18,1480.2,1485,1458,1463.8,22772000
2020-11-19,1471.6,1479.4,1444.6,1460.2,32636500
2020-11-20,1457.6,1470.4,1450.6,1470.4,20376000
2020-11-24,1495.4,1503.2,1482.8,1486.2,27571500
2020-11-25,1500,1504.8,1464.4,1470,33473500
2020-11-26,1456,1464,1452.8,1460.2,22660000
2020-11-27,1460,1465.4,1437.6,1450.4,37279000
2020-11-30,1453.6,1455.8,1399.8,1399.8,46772500
2020-12-01,1422.2,1430.2,1396,1403.6,31431500
2020-12-02,1431.6,1433.8,1410,1415.8,34411500
2020-12-03,1435.8,1440.4,1423.6,1432.8,31729000
2020-12-04,1423,1443.8,1421.8,1436.2,23686000
2020-12-07,1450,1452.6,1433.6,1440.8,22603500
2020-12-08,1432,1445.6,1424.4,1439.8,20672000
2020-12-09,1449.4,1473,1446.6,1469.8,28535500
2020-12-10,1480.6,1499.6,1476.8,1496,32708000
2020-12-11,1520.4,1564,1516.6,1564,78526000
2020-12-14,1570,1599.6,1563,1590.4,45357000
2020-12-15,1585.6,1593,1573,1581,24025500
2020-12-16,1590,1603.2,1586,1596,29555500
2020-12-17,1600.2,1609,1593.4,1600,25085500
2020-12-18,1590,1593.8,1577.6,1582.2,34311000
2020-12-21,1584.4,1585.8,1557.8,1570,23712000
2020-12-22,1558,1571.8,1546,1555.4,19459000
2020-12-23,1558,1563,1540.2,1544,17744000
2020-12-24,1561.2,1563,1545,1548.6,13676000
2020-12-25,1552,1559.4,1550,1557.8,9966500
2020-12-28,1560.4,1579.6,1555.8,1579.6,18226500
2020-12-29,1589,1603.4,1588,1602.8,25593500
2020-12-30,1588.6,1606,1585,1591.4,23459000
2021-01-04,1606,1606,1578.4,1585.6,21387000
2021-01-05,1570,1582.4,1559.2,1562.4,29285500
2021-01-06,1566.8,1575.4,1559.4,1563.6,21993000
2021-01-07,1582,1582.4,1563.6,1563.6,28129500
2021-01-08,1564.8,1587.8,1564.4,1587.8,30802500
2021-01-12,1578.4,1585.8,1566.2,1578.4,26775500
2021-01-13,1570,1573.4,1561.8,1569.2,25074000
2021-01-14,1562,1575.4,1558,1572.6,27088000
2021-01-15,1561.2,1566.6,1544,1546.6,30425000
2021-01-18,1546.6,1547.8,1520.4,1527.2,19487000
2021-01-19,1532,1549.2,1530.2,1541.6,20948500
2021-01-20,1541.6,1544.6,1521.2,1537.2,22139500
2021-01-21,1543.6,1563.6,1542.4,1548.8,26310000
2021-01-22,1540,1549.6,1532,1532,22639500
2021-01-25,1536.4,1536.4,1524.8,1535.4,19970000
2021-01-26,1509,1517.6,1500,1500,34543000
2021-01-27,1503.4,1507.8,1493,1505.6,35456000
2021-01-28,1460.6,1492.4,1459.6,1479.4,108059000
2021-01-29,1490,1494,1460,1460,37625000
2021-02-01,1455.6,1463.4,1443.2,1458.8,30239000
2021-02-02,1472,1491,1459.6,1491,27231500
2021-02-03,1518,1557.6,1516,1556.4,47840000
2021-02-04,1560,1574,1542.6,1551.8,25249500
2021-02-05,1578.6,1594.8,1571.2,1584.4,39170500
2021-02-08,1599.8,1616,1597.8,1607.4,37398500
2021-02-09,1616,1620,1587.4,1598.8,34224000
2021-02-10,1602,1650,1601,1626,77501000
2021-02-12,1667,1699.4,1651.8,1682.6,63439000
2021-02-15,1679,1693,1667,1691.2,32680500
2021-02-16,1693,1693.2,1654,1660.6,38830000
2021-02-17,1660,1660.4,1636.8,1649.4,22478500
2021-02-18,1660,1662,1610.2,1618.6,35121000
2021-02-19,1610,1615.4,1598,1613,20686500
2021-02-22,1629.4,1635,1609.6,1612,19143000
2021-02-24,1627.6,1627.6,1576,1578.2,32805000
2021-02-25,1611,1622.2,1603.6,1603.6,23664000
2021-02-26,1589.6,1595.4,1566.8,1574.6,37634000
2021-03-01,1582.2,1587,1570.2,1585,19482000
2021-03-02,1599.8,1603,1568,1584.6,24477000
2021-03-03,1595.8,1604.8,1581,1594.2,21733500
2021-03-04,1600,1600.4,1560.8,1584.4,27260000
2021-03-05,1582,1593.8,1557.2,1593.8,33935000
2021-03-08,1617.8,1629.4,1584.4,1592.2,34496000
2021-03-09,1617.8,1637.8,1604,1637.8,40585000
2021-03-10,1640,1642.6,1621,1625.6,28637000
2021-03-11,1630.8,1635.8,1612,1618.2,29117500
2021-03-12,1614,1629,1603.6,1629,32525000
2021-03-15,1642.2,1668,1642,1668,32264000
2021-03-16,1666.6,1666.6,1643.6,1653.8,28501000
2021-03-17,1642,1661.6,1626.6,1661.6,26795500
2021-03-18,1680.4,1730,1678.8,1730,74761500
2021-03-19,1729,1742.4,1721.6,1728.8,49527500
2021-03-22,1710.6,1712,1672.4,1672.4,43614000
2021-03-23,1681.4,1693.8,1660.8,1660.8,30356500
2021-03-24,1649,1661,1622.6,1624,37637000
2021-03-25,1645.6,1649,1626.4,1631.4,31401000
2021-03-26,1655.4,1675.2,1647,1671.8,28822500
2021-03-29,1698,1702.4,1676.2,1693,46138500
2021-03-30,1682.6,1684.2,1645.4,1672.4,36770500
2021-03-31,1692.8,1729.8,1688.2,1723.2,54920000
2021-04-01,1738.8,1739,1680.4,1684.6,32919500
2021-04-02,1702,1719,1686.4,1692.4,21686500
2021-04-05,1699,1700.8,1684.2,1692.2,20385000
2021-04-06,1714,1714,1668.2,1673.2,27262000
2021-04-07,1694.8,1709.6,1681,1697.4,29696000
2021-04-08,1699.6,1699.6,1678,1683.6,22586000
2021-04-09,1686,1704.8,1680.8,1683.6,30089500
2021-04-12,1689.6,1702.8,1687,1687,19728000
2021-04-13,1690.4,1712.2,1689.6,1701.4,23458000
2021-04-14,1693.4,1702.8,1683.2,1697,22063500
2021-04-15,1710,1719.2,1704.2,1712.8,21805500
2021-04-16,1715,1715.6,1698,1706,16660000
2021-04-19,1705.6,1709.2,1696.6,1704.4,15545000
2021-04-20,1697.4,1697.4,1678.4,1683.6,27998500
2021-04-21,1660,1662.8,1638,1642.4,39924000
2021-04-22,1673.2,1683,1659.6,1673.6,22731500
2021-04-23,1658,1659.2,1645.4,1655.4,18558000
2021-04-26,1667.2,1668.6,1650.6,1653,17808500
2021-04-27,1645.6,1651.2,1632.8,1634.4,21835000
2021-04-28,1640,1663.6,1636.8,1659.8,26628000
2021-04-30,1666.4,1666.4,1622,1625.4,34068000
2021-05-06,1670,1682.4,1655.2,1672.6,37632000
2021-05-07,1670.2,1674,1656.8,1672.8,16326000
2021-05-10,1681,1705.6,1679,1701.2,22024000
2021-05-11,1694.2,1700.6,1660.2,1668.2,27511500
2021-05-12,1668,1713.4,1636.8,1704.6,62621500
2021-05-13,1700,1707,1675,1678.4,36050500
2021-05-14,1689.8,1703.2,1668.2,1695.6,29576500
2021-05-17,1716,1735.2,1709.8,1729.6,33781500
2021-05-18,1740,1773.8,1739.8,1763.8,45978500
2021-05-19,1750,1759.6,1736,1739.8,33108500
2021-05-20,1736,1741,1724.6,1733,18772500
2021-05-21,1740.6,1754.6,1734.6,1748.6,25783500
2021-05-24,1756.8,1789.8,1754.2,1767,29395000
2021-05-25,1776.4,1779.2,1763.6,1775.4,21782000
2021-05-26,1771,1799.6,1768.2,1781.2,31566500
2021-05-27,1780.2,1800,1778,1796,61763500
2021-05-28,1826,1836,1814.4,1827,39897000
2021-05-31,1827,1845.4,1820,1823,37511500
2021-06-01,1826,1884.6,1826,1884.6,45532500
2021-06-02,1906.8,1927.6,1885.6,1925.6,57631500
2021-06-03,1942,1991.4,1938.2,1958,61649500
2021-06-04,1981.8,1993.2,1960.4,1989.8,49867000
2021-06-07,1990.6,1994.2,1973,1983.4,31870000
2021-06-08,1967.6,1979.8,1957,1971.2,26894500
2021-06-09,1967.2,1990,1962.8,1981.2,22140500
2021-06-10,1966,1983.6,1964,1973.2,20786500
2021-06-11,1969.2,1980.6,1956,1972.2,32905500
2021-06-14,1986,1991.6,1976.6,1980,15667000
2021-06-15,1983.2,2018,1976.8,2015,36932500
2021-06-16,2027,2066,2021,2035,31059500
2021-06-17,2029,2052,2021,2046,21280500
2021-06-18,2026,2026,1966.6,1966.6,61132000
2021-06-21,1919,1952.6,1912,1927.6,47090500
2021-06-22,1983,1997,1968.4,1992,38258000
2021-06-23,1970,1977,1953,1956.4,32535000
2021-06-24,1980,1980.2,1962.2,1964.8,22403500
2021-06-25,1978.2,1981,1963.4,1969.8,20322000
2021-06-28,1970.4,1975.6,1961.4,1968.4,16448500
2021-06-29,1957.2,1958.6,1938.2,1948,21674000
2021-06-30,1954.8,1957,1942,1942,20215500
2021-07-01,1945.6,1947.8,1927,1938,21939000
2021-07-02,1950.4,1972,1947.8,1964,22461000
2021-07-05,1947.8,1961,1947.8,1954.4,15841500
2021-07-06,1959.6,1964.4,1949.2,1958.8,13521000
2021-07-07,1945.8,1950.2,1934.2,1946.8,22735500
2021-07-08,1940.2,1953.6,1935,1935,25416500
2021-07-09,1914.2,1935.8,1894.4,1930,43443500
2021-07-12,1966,1969.8,1951.8,1963,22882000
2021-07-13,1974,1976.8,1964.8,1973,16499500
2021-07-14,1960,2002,1958,1973.8,28623500
2021-07-15,1976,1983.8,1960.6,1966.4,18423000
2021-07-16,1963.2,1986,1960.6,1973.2,18315000
2021-07-19,1957,1962.8,1943.4,1948,20903000
2021-07-20,1936,1937.8,1919.2,1922.4,31507000
2021-07-21,1940.8,1965.2,1937.2,1945,20714500
2021-07-26,1978,1983.2,1956,1965.8,19701000
2021-07-27,1979.8,1983.8,1971.2,1974.2,19424500
2021-07-28,1958,1973.8,1957,1960.8,22825000
2021-07-29,1977.6,1986.8,1962,1971.2,21100000
2021-07-30,1963,1979.2,1961,1961,26432000
2021-08-02,1977.4,2007,1972.4,2006,25838500
2021-08-03,2005,2026,1999.4,2011,17516500
2021-08-04,2017,2029,1965,1994,43509500
2021-08-05,1999.8,2006,1984.2,1990.8,20804500
2021-08-06,1984,1987.4,1957.6,1967.6,32304000
2021-08-10,1986.6,1992.2,1972.4,1975.2,22127500
2021-08-11,1980,2004,1978.4,1994.6,18138500
2021-08-12,2003,2008,1986.6,1992,15295000
2021-08-13,1993.2,2003,1991,1993,16832000
2021-08-16,1980,1980.2,1958.2,1962.6,25924000
2021-08-17,1971.2,1972.4,1950.6,1950.6,20982000
2021-08-18,1950,1957.2,1943.6,1945,19215500
2021-08-19,1936,1937.8,1854.2,1859,49063500
2021-08-20,1846,1867.6,1772.8,1783,101544500
2021-08-23,1819.4,1854.6,1809.6,1844.4,48603500
2021-08-24,1857.8,1862.8,1847.2,1854.4,30714000
2021-08-25,1874,1911.8,1873,1896.8,30993000
2021-08-26,1910,1914.2,1887,1901.4,23644500
2021-08-27,1881.8,1897.4,1880.2,1892,18366500
2021-08-30,1904.4,1912.6,1900.4,1906.8,23974500
2021-08-31,1901.2,1923.8,1891.2,1918.4,28880000
2021-09-01,1940.2,1944.2,1924.2,1930.4,20667000
2021-09-02,1929,1933,1918.4,1930,16989000
2021-09-03,1928,1960.6,1927,1951.2,34369000
2021-09-06,1974,1992.4,1960.6,1992.4,29997000
2021-09-07,2001,2022,1994.4,2001,27051000
2021-09-08,1980,2006,1977.6,1995.4,28210000
2021-09-09,1982.2,1993.4,1974,1979.6,25646500
2021-09-10,1969.6,1994.6,1969,1991.8,32121000
2021-09-13,1944.4,1959,1932.2,1959,43968500
2021-09-14,1970,1989.2,1966,1989.2,30225000
2021-09-15,1976,1981.6,1971.8,1975.2,21345500
2021-09-16,1981.4,1999,1979.2,1988,26673500
2021-09-17,1992.8,2004,1986.4,2004,38861500
2021-09-21,1972,1992,1966.6,1985.8,29438500
2021-09-22,1978,1978,1961.2,1964,23934000
2021-09-24,1997,2020,1994.6,2020,34908000
2021-09-27,2031,2070,2030,2066,26810000
2021-09-28,2084,2092,2050,2077,37817000
2021-09-29,2052,2080.5,2040.5,2073,34887300
2021-09-30,2088,2088,2000,2000,33149100
2021-10-01,1980,2004,1965.5,1967,27672500
2021-10-04,1988.5,1989.5,1925.5,1932,22442600
2021-10-05,1900,1929,1860,1902,29108900
2021-10-06,1890,1897.5,1818,1840,35192500
2021-10-07,1852,1876,1840.5,1869,18340800
2021-10-08,1920,1948.5,1915.5,1923,22700900
2021-10-11,1930,1988,1929,1987,18449100
2021-10-12,1994,2013.5,1983.5,2002.5,18513900
2021-10-13,2018,2019,1976,1976,19436600
2021-10-14,1965,1986,1940.5,1985.5,13517700
2021-10-15,1999,1999.5,1974.5,1993.5,18602800
2021-10-18,2026,2062,2025,2040,24313600
2021-10-19,2037.5,2038,2010,2030,14539000
2021-10-20,2045.5,2053,2026,2031.5,15372800
2021-10-21,2025,2031.5,1983.5,1983.5,17327500
2021-10-22,1973,1999.5,1964.5,1983.5,15610500
2021-10-25,1939,1967.5,1928,1946.5,16310200
2021-10-26,1974,1992.5,1965,1980,15149500
2021-10-27,1998.5,2004,1984,2004,14028900
2021-10-28,1987.5,2013,1974,2000,17683000
2021-10-29,1993.5,2008,1978,2006.5,18052200
2021-11-01,2028,2050,2022,2050,24547300
2021-11-02,2047.5,2059,2030.5,2048,17669100
2021-11-04,2070,2100,2027.5,2063,38783500
2021-11-05,2090,2091,2018.5,2035,20210400
2021-11-08,2041.5,2056,2028,2028,14062700
2021-11-09,2044.5,2048.5,1995,1995,16797300
2021-11-10,2002.5,2015,1998.5,2005.5,12819100
2021-11-11,2018,2040,2008,2030,15549700
2021-11-12,2045,2085,2041,2078.5,26162900
2021-11-15,2094,2117.5,2088.5,2102,21902800
2021-11-16,2112,2155,2112,2141.5,23534300
2021-11-17,2185,2188,2128,2128,26692900
2021-11-18,2128,2146.5,2105,2124.5,18309000
2021-11-19,2110,2142.5,2102,2132.5,20093600
2021-11-22,2133,2133.5,2101,2105,18371200
2021-11-24,2130,2159,2119,2124.5,21946800
2021-11-25,2134,2147,2112,2112,14283000
2021-11-26,2100,2109.5,2065,2074.5,22432100
2021-11-29,2031,2041,2005,2012,27978900
2021-11-30,2051.5,2061.5,1999,2001,42639000
2021-12-01,2007.5,2074,2007,2045.5,25290500
2021-12-02,2030,2051,2005,2045.5,24357000
2021-12-03,2052.5,2082,2040.5,2079,19023700
2021-12-06,2116.5,2117.5,2060.5,2066,19515300
2021-12-07,2065,2114.5,2053,2105,28638400
2021-12-08,2087,2098,2068,2068,24065300
2021-12-09,2080.5,2092,2050.5,2056.5,19139300
2021-12-10,2056.5,2069.5,2042.5,2052,18235100
2021-12-13,2032,2035,2002,2002,28905200
2021-12-14,2021,2055,2019,2045,22353800
2021-12-15,2083,2132,2080.5,2118.5,35698900
2021-12-16,2147,2162.5,2132.5,2139.5,30403400
2021-12-17,2136,2165,2100,2102.5,38176700
2021-12-20,2072.5,2095.5,2051,2051,18811300
2021-12-21,2092,2092.5,2067,2070.5,23334300
2021-12-22,2072.5,2077.5,2035.5,2056.5,19962800
2021-12-23,2055,2096.5,2055,2096.5,19290700
2021-12-24,2101,2112,2088,2096.5,10236700
2021-12-27,2096,2116,2093,2108,11932500
2021-12-28,2130,2137.5,2115.5,2133,17152500
2021-12-29,2122,2129,2106.5,2110.5,14440600
2021-12-30,2104,2116,2091,2105.5,14009600
2022-01-04,2158,2237.5,2154.5,2234.5,43072600
2022-01-05,2330,2341,2259,2292,53536300
2022-01-06,2284.5,2327,2277,2284.5,37579600
2022-01-07,2307,2324,2275,2307.5,30903500
2022-01-11,2310,2328,2283,2322,29710800
2022-01-12,2354.5,2362,2308.5,2359.5,33915900
2022-01-13,2350,2422.5,2342,2412,39518400
2022-01-14,2410,2423,2375,2390,38594600
2022-01-17,2401,2442,2378.5,2423,23591300
2022-01-18,2443,2475,2400.5,2423.5,41189300
2022-01-19,2323.5,2377,2303,2303,48185300
2022-01-20,2298,2360,2286,2342.5,32283600
2022-01-21,2287.5,2294.5,2230.5,2284.5,36518000
2022-01-24,2234.5,2287.5,2219,2278.5,27763700
2022-01-25,2242.5,2259.5,2224,2236.5,31059200
2022-01-26,2252.5,2262.5,2209,2221.5,26042500
2022-01-27,2237,2250,2158.5,2163,37600100
2022-01-28,2200,2253.5,2191.5,2237,31409300
2022-01-31,2224.5,2256,2191.5,2245.5,25588900
2022-02-01,2261,2274,2218,2227,24070100
2022-02-02,2245,2287.5,2237,2273.5,26879700
2022-02-03,2239,2313,2237,2293.5,22026900
2022-02-04,2289,2299.5,2261.5,2277.5,20162500
2022-02-07,2260,2275.5,2251,2275.5,19062800
2022-02-08,2267,2315,2263,2296,20722700
2022-02-09,2340,2375.5,2302,2317.5,42075100
2022-02-10,2301,2320,2222,2254,42419700
2022-02-14,2174,2197,2160,2182,39268700
2022-02-15,2186.5,2189,2145,2153.5,31404200
2022-02-16,2185,2198,2172.5,2192.5,22686900
2022-02-17,2175.5,2178.5,2147.5,2160.5,26975700
2022-02-18,2141.5,2192.5,2140,2184,20267400
2022-02-21,2148,2177,2133,2173,15200700
2022-02-22,2148,2151.5,2111,2123.5,21140000
2022-02-24,2109,2124,2080.5,2091,29577000
2022-02-25,2085,2113.5,2078.5,2104,26344300
2022-02-28,2107,2139,2087,2138.5,26767700
2022-03-01,2119.5,2154,2119,2133,23177000
2022-03-02,2080,2082,2034,2038.5,42180900
2022-03-03,2075,2094.5,2046,2047,26276600
2022-03-04,2026.5,2027.5,1965,1974,48833000
2022-03-07,1875,1889,1826,1845,67968000
2022-03-08,1844,1855.5,1805,1811,44177700
2022-03-09,1850,1884,1830.5,1845.5,36677400
2022-03-10,1942,1946,1905,1945.5,36656200
2022-03-11,1890,1895,1844,1860.5,44804200
2022-03-14,1883,1929,1881.5,1914,26346200
2022-03-15,1912.5,1976,1907,1955,26940000
2022-03-16,1968,2000,1967.5,1991,32882200
2022-03-17,2045,2065,2010,2036,35580400
2022-03-18,2000.5,2025,1996,2020,43985400
2022-03-22,2036,2063.5,2035.5,2055,30788700
2022-03-23,2095,2139,2090.5,2137,33324100
2022-03-24,2148,2208.5,2140.5,2200,40085700
2022-03-25,2210,2216.5,2180,2189,25328700
2022-03-28,2212,2217,2182.5,2202,23368400
2022-03-29,2221.5,2261,2220.5,2261,43733900
2022-03-30,2216,2247.5,2189,2218.5,36673400
2022-03-31,2200.5,2262,2191,2222.5,38235600
2022-04-01,2222.5,2238,2174.5,2205,27719800
2022-04-04,2193,2213.5,2192,2211,16276100
2022-04-05,2231,2236,2202.5,2217.5,21878700
2022-04-06,2192,2201.5,2176,2190,28164400
2022-04-07,2166,2174,2132,2168.5,31288300
2022-04-08,2136,2165.5,2073.5,2095.5,50893400
2022-04-11,2087,2114.5,2076,2101.5,27797800
2022-04-12,2105,2112.5,2065.5,2069.5,26536900
2022-04-13,2108.5,2123.5,2073,2119.5,26016500
2022-04-14,2096,2131.5,2085.5,2131.5,18466300
2022-04-15,2100,2163,2100,2160,19517900
2022-04-18,2145.5,2165,2127.5,2155,15320900
2022-04-19,2175,2186.5,2159,2177,21166100
2022-04-20,2220,2269,2219,2258.5,42430500
2022-04-21,2238,2261.5,2236.5,2250,21538600
2022-04-22,2220,2227.5,2200,2210,18873300
2022-04-25,2149.5,2199.5,2145,2190,22515800
2022-04-26,2186,2199,2163.5,2180,23096200
2022-04-27,2146,2174.5,2144,2165.5,34299400
2022-04-28,2160.5,2242.5,2152.5,2235.5,33413000
2022-05-02,2267,2277.5,2217.5,2228,26634900
2022-05-06,2254,2276,2242.5,2276,30141000
2022-05-09,2269,2282.5,2244.5,2245,22370500
2022-05-10,2190,2204,2155,2178.5,28054600
2022-05-11,2205.5,2210,2050.5,2082,64821200
2022-05-12,2050,2114.5,2011.5,2050,44104700
2022-05-13,2043,2086.5,2028.5,2055,31138400
2022-05-16,2105,2107,2047,2049.5,26352900
2022-05-17,2025.5,2047,2016.5,2033,22474100
2022-05-18,2035,2054,2025.5,2044,21893000
2022-05-19,1981,2010,1971,2005,34715900
2022-05-20,2010,2052.5,2007.5,2048,23675300
2022-05-23,2052.5,2065,2038,2061.5,20585700
2022-05-24,2064.5,2078,2050,2050,18717900
2022-05-25,2040,2067,2037,2043.5,18929300
2022-05-26,2065,2106,2060.5,2082,23739700
2022-05-27,2117,2117,2079,2084,19511600
2022-05-30,2102,2135,2094,2126.5,40586500
2022-05-31,2109,2133.5,2107.5,2122.5,27505000
2022-06-01,2140,2208,2135.5,2197.5,35206500
2022-06-02,2190,2203,2181,2193,15657500
2022-06-03,2198,2198,2153,2165,19812000
2022-06-06,2139,2164.5,2134,2163,15252500
2022-06-07,2197,2209.5,2181.5,2190.5,23853700
2022-06-08,2199,2230,2191,2230,25246600
2022-06-09,2249,2267,2235.5,2239,27281400
2022-06-10,2211,2232,2196,2203.5,28515100
2022-06-13,2150,2159,2128,2131.5,25274900
2022-06-14,2083,2121.5,2077.5,2095,26804400
2022-06-15,2088,2108,2080,2080,22726900
2022-06-16,2142,2173.5,2131,2140,24439500
2022-06-17,2046,2087,2042,2063,45125700
2022-06-20,2090,2115,2070.5,2089.5,20577400
2022-06-21,2119.5,2144,2107,2138.5,23768100
2022-06-22,2168,2188.5,2149,2156,22961800
2022-06-23,2148,2159,2116,2126.5,20869300
2022-06-24,2095,2115.5,2087.5,2111.5,21561600
2022-06-27,2137,2144,2109,2121.5,17615400
2022-06-28,2138.5,2167.5,2133.5,2167.5,26045200
2022-06-29,2165,2168,2125.5,2128,36393000
2022-06-30,2128.5,2131.5,2093.5,2100,30076600
2022-07-01,2095,2104,2056,2067,30994400
2022-07-04,2094,2113,2087.5,2113,21443400
2022-07-05,2128,2136,2112,2116.5,20328900
2022-07-06,2089,2098,2043.5,2058,32025100
2022-07-07,2086.5,2108,2065,2105,27506300
2022-07-08,2120.5,2147,2108,2111,35446600
2022-07-11,2140,2158.5,2134,2152,28062000
2022-07-12,2152,2153,2110.5,2116.5,24129000
2022-07-13,2124,2145.5,2123.5,2134.5,16445800
2022-07-14,2101.5,2144,2098.5,2135,18559500
2022-07-15,2133.5,2163.5,2127,2163,28589600
2022-07-19,2170,2179,2163,2177,21538900
2022-07-20,2200,2204.5,2180,2194,27281400
2022-07-21,2191,2206,2175,2193.5,24208700
2022-07-22,2199.5,2204.5,2190,2202.5,20867700
2022-07-25,2177,2198.5,2163,2166,16534400
2022-07-26,2177.5,2182.5,2160,2166,12369100
2022-07-27,2154,2174,2142,2169,15783800
2022-07-28,2165,2174.5,2124,2125,27939100
2022-07-29,2155,2163,2127,2137,24818400
2022-08-01,2152,2216.5,2150.5,2212,32568100
2022-08-02,2178,2198,2152,2154.5,18343800
2022-08-03,2149,2162.5,2142.5,2156,16651900
2022-08-04,2184,2187.5,2071.5,2091.5,50239900
2022-08-05,2080,2130,2074,2123,27813600
2022-08-08,2100,2116,2082.5,2116,22816600
2022-08-09,2106.5,2113,2069,2076,25062000
2022-08-10,2081.5,2099,2077.5,2088,15038200
2022-08-12,2110,2135,2099.5,2135,31314700
2022-08-15,2124.5,2134,2119,2132.5,12869100
2022-08-16,2129.5,2130,2105.5,2121,12497100
2022-08-17,2136,2183,2135.5,2183,31472900
2022-08-18,2156.5,2159.5,2137.5,2143.5,18478000
2022-08-19,2148.5,2157.5,2144.5,2150,13295300
2022-08-22,2130.5,2151.5,2126,2150,15320100
2022-08-23,2122,2127.5,2098,2107.5,25655800
2022-08-24,2093,2115.5,2092.5,2100,18087200
2022-08-25,2096,2112,2096,2109,10713100
2022-08-26,2114.5,2121,2106,2108,12989800
2022-08-29,2060,2093.5,2059,2090,20923300
2022-08-30,2100,2113.5,2094.5,2105,16897300
2022-08-31,2090,2106.5,2088,2101.5,22276200
2022-09-01,2073,2075,2045,2052.5,36248100
2022-09-02,2050,2056,2040.5,2049,22090800
2022-09-05,2041,2045,2027,2037,17282500
2022-09-06,2037.5,2054,2028.5,2048.5,13434900
2022-09-07,2043,2046.5,2020,2034.5,20916100
2022-09-08,2042.5,2080.5,2042.5,2080.5,26507900
2022-09-09,2070,2089.5,2069,2078.5,26218700
2022-09-12,2086,2087,2065,2070,15232900
2022-09-13,2061,2071.5,2042,2067,18368100
2022-09-14,2040,2053.5,2030,2038,26178500
2022-09-15,2038,2046.5,2034,2040,15098100
2022-09-16,2020,2040,2019.5,2030.5,28115400
2022-09-20,2043,2069,2037,2048.5,21038800
2022-09-21,2020,2021,2000,2000,31783100
2022-09-22,1990,2028,1989,2028,26440900
2022-09-26,1981,1989,1963,1963,35307900
2022-09-27,1982.5,2004,1975,1986,23245500
2022-09-28,1973.5,1975,1928,1953.5,32375000
2022-09-29,1955.5,1969.5,1935.5,1958.5,29667900
2022-09-30,1927.5,1935,1871,1876,41993800
2022-10-03,1880,1947.5,1878.5,1941.5,32688200
2022-10-04,1981.5,2004,1970.5,2004,39192400
2022-10-05,2024,2025.5,1990,2001,25516900
2022-10-06,2000,2012,1996.5,2000,26603000
2022-10-07,1966.5,2001.5,1963.5,1985.5,27846100
2022-10-11,1978,1987,1959,1966.5,25261700
2022-10-12,1968,1999.5,1964,1990,25409100
2022-10-13,1990.5,2001.5,1980,1983.5,23730300
2022-10-14,2005,2020,1988.5,2008,31734600
2022-10-17,1990,2001.5,1987,2000,22166100
2022-10-18,2029,2029.5,1994,2007.5,21403400
2022-10-19,2009.5,2019,2003.5,2003.5,15797500
2022-10-20,1999,2008,1997.5,2004,21090700
2022-10-21,2000,2002,1978.5,1987.5,24809100
2022-10-24,2005,2013.5,1992,1996.5,20173100
2022-10-25,2003.5,2020.5,1999.5,2016,18457200
2022-10-26,2018,2031.5,2017,2020,16753300
2022-10-27,2016,2021,1992,1999,23218700
2022-10-28,2007,2041,2004.5,2030,90671700
2022-10-31,2046,2059.5,2039.5,2059.5,22869200
2022-11-01,2054,2072,2006.5,2019.5,38181300
2022-11-02,1998,2017,1992.5,2014.5,24179300
2022-11-04,1999,2002.5,1974,1985,32176900
2022-11-07,2000,2003,1988,1993,18017000
2022-11-08,1990.5,2008.5,1987,2003,18424300
2022-11-09,1991.5,2001.5,1984.5,1988.5,19748500
2022-11-10,1961.5,1968,1954,1958.5,23246900
2022-11-11,1992.5,2004.5,1989,2001,30008700
2022-11-14,1998.5,2003.5,1985.5,1986,21130800
2022-11-15,1985,2003,1984.5,1998,17879100
2022-11-16,2000,2001,1981.5,1996,22615800
2022-11-17,1994,2007.5,1992.5,1993.5,14840200
2022-11-18,2005,2012,1991.5,1993,15711600
2022-11-21,1999,2006,1993.5,2003,14421500
2022-11-22,2020,2059.5,2020,2050,32248300
2022-11-24,2060,2060.5,2041.5,2046.5,21006500
2022-11-25,2050,2057.5,2044,2054.5,11659400
2022-11-28,2064,2070,2030.5,2033,13933100
2022-11-29,2021.5,2033,2005.5,2005.5,22107200
2022-11-30,2010,2020,1997.5,2010.5,29110200
2022-12-01,2024,2025,1998.5,1998.5,22681700
2022-12-02,1988,1988,1951.5,1971,29660900
2022-12-05,1977,1977,1945,1951,21789000
2022-12-06,1945,1952,1928,1943.5,28364200
2022-12-07,1936,1959.5,1932,1949.5,21057000
2022-12-08,1936.5,1944,1924,1938.5,27286300
2022-12-09,1953,1965,1951.5,1954,23880900
2022-12-12,1953.5,1973,1951.5,1963,16003300
2022-12-13,1984,1989,1966.5,1968.5,15591800
2022-12-14,1958.5,1981,1952.5,1978,14946400
2022-12-15,1975,1984.5,1971,1978.5,11987000
2022-12-16,1940.5,1959.5,1935.5,1941,26790400
2022-12-19,1920,1931,1910,1910,21852800
2022-12-20,1905,1909.5,1840.5,1845,54192000
2022-12-21,1837,1840.5,1791,1808,49302700
2022-12-22,1830,1854,1829,1841,28230900
2022-12-23,1808.5,1821,1805,1818,19066400
2022-12-26,1821,1839.5,1821,1823,11812100
2022-12-27,1840,1844.5,1813.5,1817.5,16716500
2022-12-28,1811.5,1819,1807,1819,17027000
2022-12-29,1809,1817,1800.5,1817,17662900
2022-12-30,1817,1832,1811.5,1812.5,21250600
2023-01-04,1798,1804,1787.5,1799,25995600
2023-01-05,1812,1819.5,1793.5,1807.5,24700200
2023-01-06,1809.5,1829,1806,1825,22568600
2023-01-10,1837.5,1850,1821.5,1827,22352300
2023-01-11,1824,1840,1822,1837.5,19798400
2023-01-12,1839,1868,1838,1857.5,21573200
2023-01-13,1828.5,1838.5,1811,1815.5,27779100
2023-01-16,1800,1821,1794,1817.5,20486400
2023-01-17,1826,1870.5,1825.5,1863,27345800
2023-01-18,1861,1916,1846,1909.5,31290700
2023-01-19,1850,1871,1847,1864.5,21969700
2023-01-20,1851,1883,1851,1883,16703500
2023-01-23,1900,1904,1883.5,1889,14661600
2023-01-24,1913,1913,1899.5,1911.5,16261100
2023-01-25,1900,1909,1898.5,1905,18486100
2023-01-26,1899,1907.5,1889,1893,22613200
2023-01-27,1902.5,1902.5,1886,1900.5,21336000
2023-01-30,1900.5,1910,1896.5,1902,17617700
2023-01-31,1910,1913.5,1895,1896.5,18849600
2023-02-01,1911,1919,1902.5,1903,19250900
2023-02-02,1908,1909.5,1875.5,1880.5,19168200
2023-02-03,1887,1895.5,1882.5,1891.5,16015500
2023-02-06,1909,1934.5,1908,1913.5,30031400
2023-02-07,1920,1923.5,1896.5,1897,20138300
2023-02-08,1902,1904.5,1895.5,1897.5,13623900
2023-02-09,1900,1923,1883,1901,34568700
2023-02-10,1885.5,1891,1869,1879,34846600
2023-02-13,1870,1880,1857,1876.5,21137100
2023-02-14,1894.5,1896.5,1878.5,1882.5,18133700
2023-02-15,1890,1893,1868.5,1874,21936500
2023-02-16,1888.5,1915,1884.5,1913,29791200
2023-02-17,1893,1910.5,1891,1907.5,21230800
2023-02-20,1916,1917,1900,1902.5,12704000
2023-02-21,1900,1901.5,1889.5,1890,16937100
2023-02-22,1878,1879,1852,1865,29022300
2023-02-24,1856,1865.5,1854,1858,19154000
2023-02-27,1857,1861.5,1850,1857,16540600
2023-02-28,1857.5,1869,1855.5,1862.5,19162000
2023-03-01,1866,1870.5,1858.5,1863.5,18027000
2023-03-02,1860,1881.5,1860,1863.5,20227600
2023-03-03,1866,1886,1861,1884.5,27371700
2023-03-06,1893,1915,1890,1905.5,28716300
2023-03-07,1900,1914.5,1893,1914.5,20837300
2023-03-08,1904,1915.5,1903,1907.5,18703000
2023-03-09,1917.5,1931.5,1915,1919.5,23844600
2023-03-10,1898,1910.5,1887.5,1896,33371500
2023-03-13,1877,1881,1853.5,1864,24327500
2023-03-14,1807.5,1810,1781.5,1809,45615100
2023-03-15,1825,1832.5,1804,1812,23906800
2023-03-16,1770,1793,1765,1790,30331500
2023-03-17,1790,1798,1776,1786,36599800
2023-03-20,1767,1778,1764,1767,25693500
2023-03-22,1803,1804.5,1787,1801,24870000
2023-03-23,1782.5,1793,1778,1787,19861700
2023-03-24,1778,1787,1772,1784,16224800
2023-03-27,1795,1796.5,1781,1790,16892900
2023-03-28,1806,1813,1796.5,1805.5,21034500
2023-03-29,1812.5,1852,1810,1852,36692000
2023-03-30,1835.5,1850,1828.5,1842,24709600
2023-03-31,1863,1897,1855.5,1880,37152100
2023-04-03,1897.5,1897.5,1875.5,1897,25267000
2023-04-04,1887.5,1899,1877,1899,21339500
2023-04-05,1876.5,1881,1850.5,1852.5,25396900
2023-04-06,1841,1844,1822,1826.5,24567200
2023-04-07,1833.5,1837,1819.5,1819.5,14815100
2023-04-10,1829.5,1833.5,1820.5,1827.5,15091200
2023-04-11,1839.5,1842,1823,1826,26170100
2023-04-12,1834.5,1835.5,1816,1823.5,25890400
2023-04-13,1811,1814,1799,1812.5,19854200
2023-04-14,1828,1829,1806,1808,27911300
2023-04-17,1823,1841.5,1822.5,1834,18967700
2023-04-18,1844,1846,1827.5,1833.5,23312400
2023-04-19,1833,1836,1816.5,1823,16859000
2023-04-20,1810,1818,1796,1813.5,21975500
2023-04-21,1790,1808.5,1784,1802,21559900
2023-04-24,1815,1817,1798,1798,14674600
2023-04-25,1803,1807,1795,1800,20492700
2023-04-26,1793.5,1807.5,1791,1803.5,17228200
2023-04-27,1804.5,1826.5,1799,1825,21175700
2023-04-28,1839,1857,1833.5,1857,29984600
2023-05-01,1870.5,1879.5,1865,1874,18668200
2023-05-02,1877,1877.5,1853,1864.5,17441500
2023-05-08,1860,1861.5,1848,1856,17294400
2023-05-09,1861,1920,1855,1916.5,39880100
2023-05-10,1920,1963.5,1894,1931.5,55815000
2023-05-11,1950,1959,1902,1916,34669900
2023-05-12,1945.5,1949,1913.5,1942,28097200
2023-05-15,1939.5,1942,1926,1933,16791400
2023-05-16,1933,1939.5,1919,1923.5,18728200
2023-05-17,1925,1935.5,1921,1928,16295600
2023-05-18,1945,1958,1942,1955.5,28317600
2023-05-19,1963.5,1973.5,1950.5,1959.5,23600700
2023-05-22,1945,1950,1934.5,1950,25566800
2023-05-23,1970,1979,1857,1857,39793700
2023-05-24,1949.5,1959.5,1924,1956.5,35899300
2023-05-25,1953.5,1960,1937,1938.5,26877800
2023-05-26,1940.5,1956,1931,1937,20230300
2023-05-29,1959,1960,1922,1928.5,28467700
2023-05-30,1921,1944,1910.5,1940,18882600
2023-05-31,1929.5,1934.5,1892.5,1908.5,53396000
2023-06-01,1946,1973,1935.5,1943,36193300
2023-06-02,1960.5,2010,1959,2009.5,46785900
2023-06-05,2050,2058.5,2021,2028.5,33729200
2023-06-06,2025,2050,2011.5,2050,22611500
2023-06-07,2058,2078.5,2021,2022,41062900
2023-06-08,2038.5,2052,2017.5,2024,28562300
2023-06-09,2055,2057.5,2030,2051.5,37276500
2023-06-12,2065.5,2073.5,2054.5,2069,19714600
2023-06-13,2100,2183,2099.5,2173.5,70125200
2023-06-14,2260,2350,2235,2310,99612100
2023-06-15,2346,2358,2303.5,2320.5,57885900
2023-06-16,2350,2350,2275,2316,59050900
2023-06-19,2320.5,2323,2240,2253,41460800
2023-06-20,2250,2263,2222,2244,36130900
2023-06-21,2222,2228.5,2205.5,2218.5,38394900
2023-06-22,2246,2258,2231.5,2240.5,29584300
2023-06-23,2252,2255,2171.5,2199.5,30642900
2023-06-26,2204,2227,2191,2221,22817900
2023-06-27,2248,2257.5,2221,2237,26165400
2023-06-28,2276,2300,2271.5,2300,35651600
2023-06-29,2302,2311,2278.5,2295.5,27070800
2023-06-30,2320,2323.5,2285.5,2308.5,37428700
2023-07-03,2308,2329.5,2303.5,2325.5,25421400
2023-07-04,2332.5,2344.5,2324.5,2338,26554700
2023-07-05,2336,2341.5,2322.5,2341,20643100
2023-07-06,2350,2358,2317,2327,28608700
2023-07-07,2323.5,2324,2292,2299.5,26236300
2023-07-10,2270,2290,2255,2260,28824200
2023-07-11,2256,2258.5,2204,2211,29078400
2023-07-12,2210,2231,2189,2198,20500400
2023-07-13,2192.5,2224,2180,2211.5,19826600
2023-07-14,2219.5,2231,2197,2218,21578800
2023-07-18,2214,2247.5,2212,2240,18107200
2023-07-19,2266.5,2291,2265,2291,22597800
2023-07-20,2291.5,2311,2275,2287,21073000
2023-07-21,2289,2301,2277,2287.5,20284200
2023-07-24,2317,2333,2307.5,2324,23557600
2023-07-25,2316.5,2344.5,2311.5,2344.5,23265300
2023-07-26,2318,2326,2305.5,2322,19436200
2023-07-27,2315,2329,2303.5,2320.5,18487400
2023-07-28,2288.5,2327,2263.5,2310,37405600
2023-07-31,2350,2386,2348.5,2386,44133500
2023-08-01,2398,2464,2387,2445.5,68906000
2023-08-02,2438.5,2549,2418.5,2502.5,78801100
2023-08-03,2476,2477,2401,2407.5,44187800
2023-08-04,2407,2456.5,2401.5,2437.5,30038200
2023-08-07,2431.5,2457,2424,2444,19853700
2023-08-08,2463.5,2476,2420.5,2423.5,22190700
2023-08-09,2423,2427,2384,2395.5,19106300
2023-08-10,2406.5,2432.5,2395,2429,19458600
2023-08-14,2439.5,2459.5,2403,2408,17152200
2023-08-15,2433,2438,2414.5,2419,12578800
2023-08-16,2400,2412.5,2368,2370.5,22466200
2023-08-17,2360.5,2379,2332.5,2377,18693200
2023-08-18,2348.5,2368,2334.5,2349,20054000
2023-08-21,2349.5,2376,2348,2356.5,14606100
2023-08-22,2386,2420,2383,2416.5,18256500
2023-08-23,2393,2411,2389.5,2410.5,15164600
2023-08-24,2411.5,2412.5,2394,2400,16406900
2023-08-25,2380,2402,2377,2395,15384300
2023-08-28,2421.5,2447,2420,2436.5,18256100
2023-08-29,2446.5,2451,2416.5,2431.5,17541400
2023-08-30,2449.5,2463.5,2440,2456.5,19036300
2023-08-31,2465,2524,2463,2515,39487900
2023-09-01,2485,2525,2483,2519.5,23445600
2023-09-04,2540,2599.5,2539,2597.5,33250800
2023-09-05,2600,2609.5,2564,2589,28061100
2023-09-06,2607,2664,2605.5,2651,31630100
2023-09-07,2657,2671.5,2633,2637,26184700
2023-09-08,2611,2645.5,2598,2603,30458600
2023-09-11,2610.5,2618,2586,2595,16439600
2023-09-12,2624,2660,2619,2657,21560000
2023-09-13,2657,2715,2651,2707.5,29244700
2023-09-14,2715.5,2757,2694,2748,31358600
2023-09-15,2788,2842,2780.5,2821.5,49241800
2023-09-19,2806.5,2885.5,2798,2880,40156000
2023-09-20,2900,2911.5,2797,2799,42976800
2023-09-21,2799,2835,2775,2785.5,25747000
2023-09-22,2749.5,2811,2735,2788.5,28714900
2023-09-25,2785,2789,2740.5,2761.5,21522300
2023-09-26,2765,2766.5,2707.5,2716.5,26603400
2023-09-27,2700,2751.5,2677,2748,31403100
2023-09-28,2720,2746.5,2678,2706,32137100
2023-09-29,2718,2727.5,2675.5,2677.5,33276200
2023-10-02,2700.5,2746.5,2683.5,2687,28738800
2023-10-03,2680,2687,2593,2605,31775900
2023-10-04,2555,2563,2471,2477.5,46063800
2023-10-05,2528,2590,2505.5,2590,41463500
2023-10-06,2564.5,2604,2536,2572,28521800
2023-10-10,2600,2640.5,2595,2624.5,27455800
2023-10-11,2650,2681,2640,2651,23177900
2023-10-12,2678,2740,2673,2740,32321600
2023-10-13,2708,2726,2677,2687.5,24757200
2023-10-16,2650,2665,2630.5,2660,19258100
2023-10-17,2705,2719,2653,2681,22766500
2023-10-18,2675,2697,2661,2669,18891100
2023-10-19,2625,2667,2623,2645,18842300
2023-10-20,2600.5,2642,2575,2617,23366400
2023-10-23,2600,2631,2585.5,2610,17852100
2023-10-24,2645,2648.5,2544,2597.5,26740000
2023-10-25,2631,2664,2613.5,2640,18828500
2023-10-26,2617.5,2628,2571,2594.5,22969100
2023-10-27,2595,2644,2594.5,2638.5,20775500
2023-10-30,2593,2595,2560.5,2574,28552500
2023-10-31,2590,2593,2526,2590,32184100
2023-11-01,2703.5,2752,2678.5,2712,66935200
2023-11-02,2812,2846.5,2746.5,2760,62211400
2023-11-06,2840,2866.5,2823.5,2846,48988800
2023-11-07,2850,2854,2818.5,2832,27050700
2023-11-08,2861.5,2879.5,2757,2757,32626900
2023-11-09,2795,2819,2752,2817.5,23116200
2023-11-10,2770.5,2815,2770,2803,23638200
2023-11-13,2833,2845.5,2807.5,2817,19390400
2023-11-14,2845,2866.5,2837.5,2843.5,25175900
2023-11-15,2880.5,2898.5,2860,2860,29788400
2023-11-16,2860,2897.5,2858,2879,21411300
2023-11-17,2840,2892.5,2834,2892.5,24794700
2023-11-20,2892.5,2900,2768.5,2780,46342000
2023-11-21,2785,2793,2720.5,2735,36142900
2023-11-22,2728,2781,2711,2728.5,31006900
2023-11-24,2785,2814,2774,2803,29415500
2023-11-27,2800,2803,2762,2770,22122900
2023-11-28,2770,2779.5,2736,2755,22163500
2023-11-29,2770,2809.5,2744,2802.5,36001000
2023-11-30,2810,2820,2786.5,2794.5,49146600
2023-12-01,2819,2842,2803,2833,26774000
2023-12-04,2802,2802.5,2744.5,2767.5,30495700
2023-12-05,2770,2784.5,2743.5,2753.5,24512600
2023-12-06,2770.5,2829.5,2758,2827,27896600
2023-12-07,2800,2812,2776,2794.5,26610300
2023-12-08,2711,2721,2657,2680.5,55312000
2023-12-11,2701,2716,2690.5,2705.5,31081400
2023-12-12,2727,2735.5,2681.5,2681.5,25316700
2023-12-13,2672.5,2682,2644.5,2673.5,20383300
2023-12-14,2605.5,2623.5,2552,2571.5,43459500
2023-12-15,2617,2624,2592,2600.5,32057100
2023-12-18,2590.5,2619.5,2571.5,2619.5,21229700
2023-12-19,2620,2657.5,2590.5,2640.5,24989000
2023-12-20,2666,2692,2634,2644,34125400
2023-12-21,2520,2576.5,2495,2537.5,47672400
2023-12-22,2520,2549.5,2499,2516,38330200
2023-12-25,2525,2553,2514.5,2537,19273800
2023-12-26,2543,2544.5,2520.5,2541,17223900
2023-12-27,2557.5,2583.5,2547,2583,26896000
2023-12-28,2555,2573,2539,2556,17822300
2023-12-29,2572,2615.5,2569,2590.5,26860500
2024-01-04,2605,2635,2572,2635,29812900
2024-01-05,2643.5,2708,2643.5,2701.5,30515500
2024-01-09,2715,2716,2662.5,2694,30486100
2024-01-10,2684,2752,2679.5,2745,33701200
2024-01-11,2827,2867.5,2827,2844,49003100
2024-01-12,2880,2883,2820.5,2837,34169200
2024-01-15,2854,2875,2830,2861,24015700
2024-01-16,2865,2869.5,2840.5,2854.5,23810700
2024-01-17,2880,2920,2846.5,2856.5,42925400
2024-01-18,2880,2964,2873,2931.5,45748100
2024-01-19,2985,2985,2937,2962,38896900
2024-01-22,2965,2987.5,2956.5,2982,27665300
2024-01-23,2997,3034,2971,2991,40894100
2024-01-24,3000,3018,2952,2959.5,28933300
2024-01-25,2967,2986.5,2938,2964,28781400
2024-01-26,2950,2950,2888.5,2892.5,33005600
2024-01-29,2929,2994,2928,2983.5,39361500
2024-01-30,2950,2983.5,2931,2959.5,30914300
2024-01-31,2940,3000,2939,3000,28387200
2024-02-01,2940.5,2960,2931,2945,29852200
2024-02-02,2963.5,2966,2938,2951.5,24939800
2024-02-05,2995.5,3007,2959,2992,29891100
2024-02-06,2999.5,3148,2951.5,3135,80031600
2024-02-07,3195,3364,3190,3260,90841000
2024-02-08,3330,3409,3283,3350,65539300
2024-02-09,3360,3370,3296,3323,38909900
2024-02-13,3366,3459,3350,3456,50279000
2024-02-14,3453,3464,3361,3385,40613000
2024-02-15,3415,3416,3351,3382,31611400
2024-02-16,3440,3453,3396,3414,39276000
2024-02-19,3414,3449,3401,3430,18623200
2024-02-20,3450,3473,3369,3414,32113800
2024-02-21,3400,3436,3396,3429,27204700
2024-02-22,3450,3530,3444,3521,45277100
2024-02-26,3550,3607,3522,3565,36879000
2024-02-27,3600,3603,3566,3582,26141000
2024-02-28,3588,3599,3541,3570,21824800
2024-02-29,3560,3629,3540,3621,42143900
2024-03-01,3595,3689,3586,3680,29522200
2024-03-04,3694,3704,3636,3662,33112100
2024-03-05,3665,3742,3641,3729,31082800
2024-03-06,3729,3772,3690,3769,31920900
2024-03-07,3799,3811,3640,3660,44389400
2024-03-08,3644,3665,3595,3610,39889700
2024-03-11,3500,3530,3443,3498,34641400
2024-03-12,3441,3475,3398,3475,40384800
2024-03-13,3506,3536,3405,3444,32358800
2024-03-14,3450,3463,3415,3445,21846100
2024-03-15,3433,3509,3424,3488,33847800
2024-03-18,3515,3576,3504,3567,26489600
2024-03-19,3574,3675,3559,3675,33925900
2024-03-21,3800,3829,3776,3799,45118200
2024-03-22,3829,3890,3811,3872,38840700
2024-03-25,3850,3886,3823,3830,28829300
2024-03-26,3829,3860,3789,3850,30536000
2024-03-27,3875,3891,3846,3853,35165500
2024-03-28,3839,3854,3782,3806,34646300
2024-03-29,3804,3833,3792,3792,22515100
2024-04-01,3801,3824,3616,3639,38828100
2024-04-02,3685,3705,3616,3633,31273800
2024-04-03,3633,3656,3597,3620,30222400
2024-04-04,3670,3739,3652,3667,33637800
2024-04-05,3605,3632,3568,3619,26966800
2024-04-08,3665,3700,3642,3698,23272600
2024-04-09,3740,3776,3716,3776,22518400
2024-04-10,3750,3760,3722,3740,17062700
2024-04-11,3722,3795,3721,3781,23458700
2024-04-12,3813,3815,3755,3767,21094100
2024-04-15,3721,3767,3685,3767,21091500
2024-04-16,3742,3753,3630,3649,29226300
2024-04-17,3686,3691,3570,3597,24105100
2024-04-18,3567,3634,3559,3602,20201900
2024-04-19,3550,3569,3453,3522,35457300
2024-04-22,3540,3610,3501,3517,26643700
2024-04-23,3592,3594,3492,3511,21861900
2024-04-24,3551,3620,3526,3618,29269700
2024-04-25,3560,3604,3497,3497,27833100
2024-04-26,3502,3549,3468,3510,30255300
2024-04-30,3577,3640,3556,3638,35459100
2024-05-01,3600,3659,3576,3605,27076000
2024-05-02,3581,3622,3559,3581,20164900
2024-05-07,3650,3650,3562,3599,25496600
2024-05-08,3547,3674,3453,3579,68295000
2024-05-09,3595,3595,3473,3528,40742400
2024-05-10,3504,3540,3386,3425,50941700
2024-05-13,3417,3434,3351,3366,30544300
2024-05-14,3350,3434,3349,3389,31178100
2024-05-15,3409,3457,3405,3408,23592600
2024-05-16,3405,3407,3319,3352,29023000
2024-05-17,3367,3438,3353,3436,22329600
2024-05-20,3438,3478,3417,3447,23715900
2024-05-21,3467,3479,3421,3437,16456200
2024-05-22,3424,3429,3385,3388,19191500
2024-05-23,3387,3416,3351,3403,16120400
2024-05-24,3320,3407,3309,3393,20602300
2024-05-27,3419,3450,3403,3450,14620900
2024-05-28,3440,3452,3416,3448,14393400
2024-05-29,3435,3452,3390,3390,19973000
2024-05-30,3350,3358,3307,3330,23500000
2024-05-31,3370,3401,3348,3401,34664500
2024-06-03,3402,3428,3321,3341,34205700
2024-06-04,3300,3339,3284,3298,31397200
2024-06-05,3250,3259,3203,3218,29958300
2024-06-06,3258,3302,3249,3273,23424700
2024-06-07,3266,3271,3194,3219,24229500
2024-06-10,3236,3289,3223,3272,17848400
2024-06-11,3262,3306,3247,3254,19196400
2024-06-12,3200,3218,3191,3209,17408700
2024-06-13,3226,3227,3127,3128,26927900
2024-06-14,3058,3132,3055,3116,40221400
2024-06-17,3056,3063,3010,3036,28829800
2024-06-18,3068,3086,3041,3052,19056000
2024-06-19,3076,3113,3069,3107,17496200
2024-06-20,3091,3094,3051,3084,15757100
2024-06-21,3102,3136,3074,3074,32553700
2024-06-24,3123,3177,3114,3150,30864600
2024-06-25,3199,3307,3168,3296,44118500
2024-06-26,3315,3317,3251,3276,31440900
2024-06-27,3300,3301,3248,3263,58733800
2024-06-28,3299,3314,3271,3290,26051600
2024-07-01,3325,3326,3261,3284,23624800
2024-07-02,3285,3338,3267,3333,30146300
2024-07-03,3345,3348,3293,3325,23954600
2024-07-04,3351,3399,3337,3391,23049300
2024-07-05,3384,3399,3311,3319,24261800
2024-07-08,3319,3319,3277,3285,20618800
2024-07-09,3272,3296,3232,3270,25590500
2024-07-10,3261,3299,3256,3291,23264100
2024-07-11,3323,3326,3283,3284,22399000
2024-07-12,3249,3292,3240,3274,23807400
2024-07-16,3294,3306,3268,3269,16490100
2024-07-17,3264,3285,3247,3254,16439900
2024-07-18,3151,3185,3141,3141,25086900
2024-07-19,3147,3159,3110,3133,18962200
2024-07-22,3105,3117,3085,3090,16865200
2024-07-23,3130,3156,3084,3109,21568200
2024-07-24,3125,3174,3092,3100,26675100
2024-07-25,3040,3064,3006,3020,30179600
2024-07-26,3006,3008,2908,2909,40132100
2024-07-29,2958,2988,2932,2967,28260500
2024-07-30,2967,3024,2944,2996.5,23232000
2024-07-31,2929,2962,2870.5,2949,46261100
2024-08-01,2901,2912,2698,2699,80069400
2024-08-02,2576,2652,2538,2585,69193000
2024-08-05,2450,2461,2183,2232,83087200
2024-08-06,2532,2551.5,2405,2518,68201400
2024-08-07,2400,2593,2371,2500.5,59251500
2024-08-08,2460,2506,2435.5,2451,42502700
2024-08-09,2491.5,2503,2412,2447.5,46964700
2024-08-13,2494,2534.5,2484,2529,27855600
2024-08-14,2565,2636.5,2560.5,2616,39296900
2024-08-15,2642,2692.5,2630.5,2657.5,32786600
2024-08-16,2745,2748.5,2702.5,2744.5,39285800
2024-08-19,2730,2742,2651.5,2660.5,28364200
2024-08-20,2705.5,2707.5,2663,2687,21607500
2024-08-21,2653,2697,2644,2692.5,18491300
2024-08-22,2661,2673,2637.5,2665,24796000
2024-08-23,2675,2694,2652,2682,18906700
2024-08-26,2636,2649,2576,2597.5,28414600
2024-08-27,2610.5,2652,2600,2644,19290300
2024-08-28,2699,2756,2697,2746.5,44921600
2024-08-29,2736.5,2753.5,2720.5,2720.5,24292200
2024-08-30,2707,2786.5,2704,2759.5,52860500
2024-09-02,2789.5,2821.5,2755,2781,24733100
2024-09-03,2784.5,2807,2770,2772,18096800
2024-09-04,2677.5,2724.5,2671,2674,37121600
2024-09-05,2594,2652.5,2586,2616,29116800
2024-09-06,2566.5,2602,2552,2582.5,27452800
2024-09-09,2498,2507,2449,2500,32686400
2024-09-10,2517,2537,2491,2499.5,22733800
2024-09-11,2450,2478.5,2391.5,2422,31044800
2024-09-12,2485,2516,2472,2513,29466900
2024-09-13,2482,2497.5,2446,2455,33002900
2024-09-17,2436.5,2458.5,2367.5,2406,33434800
2024-09-18,2450.5,2486.5,2441,2485,28165900
2024-09-19,2585,2633,2560.5,2610.5,40450100
2024-09-20,2667,2668,2612,2634,40654400
2024-09-24,2661.5,2666,2610,2617,29192300
2024-09-25,2609.5,2665,2608,2643.5,27114900
2024-09-26,2671.5,2726.5,2650.5,2726.5,37741900
2024-09-27,2746.5,2777.5,2677.5,2751.5,38750100
2024-09-30,2600.5,2624,2525.5,2542.5,62903500
2024-10-01,2569,2603.5,2559,2596,31990900
2024-10-02,2550,2595,2546,2569.5,25911700
2024-10-03,2629,2649.5,2590,2601.5,31757300
2024-10-04,2600,2605.5,2573.5,2586,22315200
2024-10-07,2659,2662.5,2631,2645.5,31459300
2024-10-08,2605.5,2618.5,2556.5,2568,26579100
2024-10-09,2591,2594.5,2545.5,2563.5,21033300
2024-10-10,2596,2617,2579,2581,25652700
2024-10-15,2592,2599,2555,2555,22768900
2024-10-16,2527.5,2569,2512.5,2525.5,22755500
2024-10-17,2549,2582.5,2545,2550.5,23200400
2024-10-18,2574.5,2574.5,2537,2552.5,17752400
2024-10-21,2550,2571.5,2533.5,2541.5,17422500
2024-10-22,2567.5,2576.5,2527.5,2545,22643900
2024-10-23,2573.5,2655.5,2572,2620.5,35439900
2024-10-24,2589,2619.5,2556.5,2602.5,26146100
2024-10-25,2594.5,2619,2576,2600,18218000
2024-10-28,2615,2720.5,2607.5,2707,34954200
2024-10-29,2709,2720,2685.5,2699.5,22183300
2024-10-30,2685,2740.5,2680,2711.5,41528400
2024-10-31,2700,2717.5,2654,2682.5,27717100
2024-11-05,2636.5,2651,2616.5,2639,21319300
2024-11-06,2616,2719,2554,2684.5,68795700
2024-11-07,2784.5,2813,2734,2762,55124700
2024-11-08,2748,2748,2659,2662.5,33139900
2024-11-11,2660,2684,2653.5,2653.5,18773100
2024-11-12,2676.5,2757,2666.5,2717,29839200
2024-11-13,2717,2723.5,2648,2662,20181300
2024-11-14,2718,2745,2666,2666,24174400
2024-11-15,2703.5,2745,2699,2704,26581600
2024-11-18,2674.5,2695.5,2663.5,2676,17020700
2024-11-19,2700,2737,2694.5,2730.5,19141700
2024-11-20,2734,2743.5,2691.5,2698.5,15762100
2024-11-21,2706.5,2712,2674.5,2674.5,16002400
2024-11-22,2696,2703.5,2664.5,2664.5,17121200
2024-11-25,2709,2729.5,2691.5,2694.5,30731900
2024-11-26,2694,2697,2616,2667.5,25146500
2024-11-27,2600,2607.5,2552.5,2571,29465300
2024-11-28,2591,2611.5,2563.5,2607,19673700
2024-11-29,2612,2618,2546.5,2551.5,24496900
2024-12-02,2565,2620.5,2557,2611,20253600
2024-12-03,2611,2665,2604,2652,28572300
2024-12-04,2634.5,2657.5,2611.5,2631,19005600
2024-12-05,2649,2649.5,2613,2632,20694400
2024-12-06,2647,2652,2617,2629,12808400
2024-12-09,2629,2645.5,2625,2645.5,17182100