Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1999-04-06,504.243,517.831,482.496,517.831,23478081
1999-04-07,511.036,516.476,498.799,513.751,23595805
1999-04-08,512.399,515.112,502.88,513.751,18313049
1999-04-09,520.553,520.553,481.134,486.572,28451830
1999-04-12,479.776,479.776,459.386,459.386,14928554
1999-04-13,468.905,482.496,464.826,475.701,13986787
1999-04-14,472.987,501.525,466.19,498.799,25928163
1999-04-15,493.368,500.163,479.776,479.776,15723190
1999-04-16,489.29,502.88,486.572,493.368,19652135
1999-04-19,500.163,505.595,487.929,497.447,21388532
1999-04-20,490.653,505.595,490.653,502.88,20373186
1999-04-21,502.88,502.88,477.063,478.416,14192802
1999-04-22,485.212,485.212,468.905,475.701,11816299
1999-04-23,477.063,485.212,470.268,475.701,21263441
1999-04-26,471.623,487.929,471.623,475.701,12647708
1999-04-27,482.496,492.005,478.416,485.212,20049446
1999-04-28,487.929,490.653,468.905,471.623,14001506
1999-04-30,474.338,474.338,460.748,460.748,12868437
1999-05-06,474.338,490.653,468.905,490.653,22918906
1999-05-07,487.929,489.29,468.905,472.987,22315592
1999-05-10,472.987,478.416,468.905,471.623,9277932
1999-05-11,475.701,478.416,467.545,467.545,12404900
1999-05-12,467.545,475.701,467.545,475.701,19100320
1999-05-13,470.268,470.268,460.748,464.826,10543439
1999-05-14,466.19,466.19,458.032,459.386,16885686
1999-05-17,452.59,453.956,444.435,445.796,16039557
1999-05-18,448.511,463.464,444.435,460.748,20130378
1999-05-19,447.159,449.876,428.129,441.717,28959500
1999-05-20,447.159,456.671,444.435,451.239,13795484
1999-05-21,455.316,458.032,445.796,452.59,17084335
1999-05-24,452.59,452.59,437.641,452.59,14516536
1999-05-25,445.796,459.386,445.796,459.386,20233389
1999-05-26,453.956,458.032,448.511,451.239,10455134
1999-05-27,453.956,453.956,444.435,451.239,9013051
1999-05-28,447.159,448.511,440.358,448.511,11455766
1999-05-31,449.876,453.956,439.004,439.004,14030932
1999-06-01,443.08,453.956,440.358,453.956,20535056
1999-06-02,460.748,471.623,459.386,467.545,28981566
1999-06-03,475.701,475.701,467.545,467.545,16230853
1999-06-04,471.623,471.623,455.316,466.19,9461868
1999-06-07,466.19,478.416,462.111,475.701,16929825
1999-06-08,479.776,486.572,477.063,486.572,16149921
1999-06-09,482.496,493.368,481.134,486.572,24456641
1999-06-10,486.572,497.447,485.212,493.368,19115039
1999-06-11,497.447,508.319,493.368,500.163,67079208
1999-06-14,496.086,504.243,494.723,497.447,12971435
1999-06-15,500.163,508.319,498.799,506.959,18666215
1999-06-16,509.671,513.751,505.595,508.319,19254823
1999-06-17,512.399,512.399,505.595,505.595,11992875
1999-06-18,504.243,505.595,493.368,493.368,15318512
1999-06-21,498.799,500.163,493.368,497.447,8983618
1999-06-22,502.88,506.959,498.799,506.959,17702375
1999-06-23,505.595,512.399,501.525,501.525,21256088
1999-06-24,504.243,513.751,502.88,511.036,18489639
1999-06-25,511.036,513.751,508.319,509.671,18886938
1999-06-28,511.036,513.751,509.671,513.751,8998338
1999-06-29,516.476,521.91,515.112,516.476,34610128
1999-06-30,521.91,530.066,520.553,520.553,50561394
1999-07-01,527.348,538.214,527.348,534.144,48265829
1999-07-02,539.585,545.016,534.144,542.302,28996279
1999-07-05,540.937,540.937,532.782,532.782,12787498
1999-07-06,532.782,534.144,527.348,530.066,11992875
1999-07-07,535.498,539.585,531.427,534.144,21682832
1999-07-08,535.498,538.214,531.427,534.144,18107040
1999-07-09,532.782,542.302,530.066,539.585,24670016
1999-07-12,540.937,547.733,539.585,543.655,25913450
1999-07-13,549.096,553.167,539.585,539.585,41334967
1999-07-14,542.302,550.449,540.937,547.733,19615355
1999-07-15,547.733,547.733,540.937,547.733,15134582
1999-07-16,549.096,551.812,546.371,547.733,19791925
1999-07-19,547.733,550.449,543.655,549.096,14759331
1999-07-21,538.214,543.655,535.498,542.302,18783946
1999-07-22,536.861,538.214,527.348,527.348,19997947
1999-07-23,520.553,525.986,513.751,516.476,22948339
1999-07-26,516.476,521.91,513.751,513.751,14847629
1999-07-27,524.623,535.498,523.271,528.705,40238684
1999-07-28,531.427,536.861,527.348,532.782,22661385
1999-07-29,536.861,546.371,536.861,539.585,28591621
1999-07-30,538.214,549.096,536.861,549.096,26685994
1999-08-02,543.655,545.016,536.861,536.861,18202692
1999-08-03,536.861,538.214,530.066,538.214,11301269
1999-08-04,532.782,540.937,531.427,535.498,11249764
1999-08-05,530.066,531.427,521.91,528.705,16723809
1999-08-06,523.271,525.986,513.751,517.831,19733080
1999-08-09,511.036,517.831,508.319,512.399,18747147
1999-08-10,506.959,508.319,501.525,505.595,17820093
1999-08-11,505.595,508.319,501.525,502.88,13663060
1999-08-12,509.671,513.751,505.595,508.319,12883156
1999-08-13,504.243,512.399,502.88,508.319,17341856
1999-08-16,515.112,519.191,511.036,515.112,19843431
1999-08-17,515.112,517.831,511.036,513.751,15200795
1999-08-18,516.476,517.831,512.399,513.751,15752616
1999-08-19,512.399,513.751,505.595,513.751,16245573
1999-08-20,509.671,519.191,506.959,519.191,13773411
1999-08-23,520.553,528.705,492.005,494.723,21042726
1999-08-24,501.525,504.243,496.086,496.086,19424053
1999-08-25,496.086,496.086,483.858,489.29,17614084
1999-08-26,489.29,489.29,470.268,470.268,36986632
1999-08-27,483.858,497.447,479.776,479.776,32270410
1999-08-30,486.572,489.29,483.858,487.929,19218037
1999-08-31,482.496,486.572,439.004,439.004,38325710
1999-09-01,468.905,471.623,462.111,468.905,36861554
1999-09-02,479.776,486.572,471.623,471.623,23470721
1999-09-03,468.905,474.338,463.464,470.268,12346048
1999-09-06,477.063,485.212,477.063,482.496,11948736
1999-09-07,483.858,492.005,474.338,492.005,16598725
1999-09-08,489.29,489.29,474.338,478.416,12816931
1999-09-09,489.29,489.29,471.623,471.623,9145488
1999-09-10,464.826,467.545,453.956,462.111,44550240
1999-09-13,468.905,475.701,468.905,475.701,14133944
1999-09-14,482.496,482.496,466.19,477.063,17363929
1999-09-16,470.268,482.496,464.826,482.496,15539234
1999-09-17,482.496,489.29,472.987,489.29,19343108
1999-09-20,496.086,496.086,487.929,496.086,17386009
1999-09-21,494.723,496.086,490.653,496.086,15458309
1999-09-22,478.416,482.496,464.826,464.826,15473022
1999-09-24,458.032,460.748,439.004,447.159,20203956
1999-09-27,459.386,464.826,445.796,445.796,8306732
1999-09-28,459.386,459.386,441.717,441.717,16996044
1999-09-29,448.511,452.59,443.08,447.159,29503962
1999-09-30,448.511,479.776,448.511,460.748,38678883
1999-10-01,467.545,475.701,464.826,472.987,20064166
1999-10-04,470.268,474.338,464.826,468.905,13493824
1999-10-05,472.987,478.416,471.623,474.338,11382201
1999-10-06,477.063,489.29,470.268,481.134,14950640
1999-10-07,487.929,490.653,481.134,490.653,34867636
1999-10-08,490.653,502.88,479.776,497.447,29629032
1999-10-12,490.653,490.653,479.776,479.776,21131017
1999-10-13,472.987,475.701,463.464,463.464,20601268
1999-10-14,468.905,477.063,462.111,470.268,15840901
1999-10-15,475.701,478.416,471.623,478.416,17224126
1999-10-18,464.826,472.987,463.464,468.905,15038931
1999-10-19,467.545,471.623,463.464,468.905,19791925
1999-10-20,474.338,477.063,468.905,474.338,12956722
1999-10-21,479.776,482.496,477.063,481.134,22021278
1999-10-22,479.776,487.929,477.063,486.572,14053012
1999-10-25,489.29,494.723,486.572,490.653,17452214
1999-10-26,489.29,498.799,486.572,493.368,17981970
1999-10-27,487.929,489.29,479.776,479.776,13824910
1999-10-28,486.572,486.572,474.338,474.338,14663686
1999-10-29,482.496,490.653,481.134,490.653,23485435
1999-11-01,487.929,490.653,485.212,486.572,12824284
1999-11-02,486.572,489.29,483.858,489.29,13486470
1999-11-04,494.723,501.525,493.368,501.525,27120092
1999-11-05,501.525,501.525,494.723,497.447,14626900
1999-11-08,500.163,504.243,493.368,498.799,21094218
1999-11-09,497.447,497.447,489.29,492.005,19416693
1999-11-10,492.005,497.447,489.29,497.447,14634260
1999-11-11,501.525,501.525,479.776,485.212,24383069
1999-11-12,482.496,482.496,471.623,477.063,27885295
1999-11-15,475.701,482.496,471.623,471.623,10926037
1999-11-16,475.701,482.496,474.338,479.776,18165912
1999-11-17,479.776,485.212,477.063,485.212,17172627
1999-11-18,487.929,504.243,485.212,496.086,33999448
1999-11-19,502.88,513.751,502.88,509.671,32513212
1999-11-22,515.112,521.91,506.959,506.959,42703485
1999-11-24,506.959,506.959,497.447,502.88,23102849
1999-11-25,506.959,506.959,489.29,490.653,18496999
1999-11-26,496.086,505.595,496.086,500.163,20233389
1999-11-29,496.086,496.086,487.929,492.005,12949362
1999-11-30,485.212,486.572,466.19,470.268,19644781
1999-12-01,471.623,477.063,470.268,470.268,23036637
1999-12-02,481.134,486.572,479.776,482.496,27326107
1999-12-03,483.858,487.929,471.623,478.416,23043990
1999-12-06,481.134,489.29,477.063,477.063,25641216
1999-12-07,477.063,482.496,472.987,478.416,26141539
1999-12-08,475.701,479.776,471.623,472.987,23823894
1999-12-09,477.063,494.723,477.063,487.929,32719234
1999-12-10,489.29,512.399,487.929,502.88,89608150
1999-12-13,509.671,520.553,509.671,515.112,46603017
1999-12-14,516.476,519.191,509.671,515.112,31748021
1999-12-15,516.476,530.066,516.476,525.986,49936001
1999-12-16,535.498,583.069,535.498,573.558,81617797
1999-12-17,611.611,641.512,608.894,641.512,65239800
1999-12-20,675.494,709.473,667.338,674.131,81397075
1999-12-21,653.748,657.828,625.208,637.434,58102923
1999-12-22,641.512,646.951,630.638,637.434,41776431
1999-12-24,642.874,646.951,634.719,634.719,31828960
1999-12-27,627.924,627.924,607.538,611.611,10234418
1999-12-28,612.972,665.984,612.972,660.543,21668119
1999-12-29,672.78,675.494,652.385,659.18,16414796
1999-12-30,652.385,672.78,642.874,672.78,6474677
2000-01-04,678.212,679.574,660.543,671.417,16400070
2000-01-05,637.434,665.984,634.719,664.621,39642716
2000-01-06,653.748,659.18,596.666,596.666,41592489
2000-01-07,591.225,621.128,578.991,602.097,35448897
2000-01-11,636.08,641.512,625.208,627.924,30637025
2000-01-12,621.128,621.128,606.176,611.611,24839239
2000-01-13,625.208,625.208,610.257,618.412,22264093
2000-01-14,625.208,629.278,614.334,629.278,26700707
2000-01-17,636.08,638.798,618.412,627.924,20270175
2000-01-18,621.128,621.128,599.377,603.453,22396524
2000-01-19,596.666,598.02,566.763,566.763,41688133
2000-01-20,580.353,603.453,577.636,602.097,35757917
2000-01-21,611.611,614.334,602.097,614.334,27407039
2000-01-24,612.972,625.208,608.894,625.208,26744853
2000-01-25,611.611,614.334,598.02,598.02,18386628
2000-01-26,611.611,618.412,606.176,617.05,17481647
2000-01-27,621.128,622.482,606.176,610.257,9594305
2000-01-28,623.845,625.208,614.334,625.208,19313688
2000-01-31,632.003,648.308,625.208,637.434,35728491
2000-02-01,644.229,651.032,629.278,646.951,28488603
2000-02-02,649.669,655.103,633.356,636.08,44484015
2000-02-03,638.798,638.798,627.924,627.924,31232992
2000-02-04,641.512,663.259,636.08,652.385,63871289
2000-02-07,652.385,689.085,646.951,678.212,84295974
2000-02-08,683.644,686.367,664.621,668.7,32005543
2000-02-09,679.574,682.288,661.906,665.984,26774292
2000-02-10,659.18,664.621,646.951,651.032,22448023
2000-02-14,644.229,645.593,636.08,636.08,19151819
2000-02-15,636.08,637.434,608.894,614.334,19666848
2000-02-16,625.208,627.924,600.744,611.611,21219295
2000-02-17,632.003,646.951,622.482,644.229,32086481
2000-02-18,644.229,644.229,627.924,637.434,31880459
2000-02-21,632.003,632.003,619.766,621.128,17820093
2000-02-22,617.05,619.766,604.824,606.176,22904200
2000-02-23,611.611,626.564,606.176,608.894,25221831
2000-02-24,615.689,626.564,612.972,618.412,19012021
2000-02-25,617.05,625.208,610.257,617.05,23809174
2000-02-28,614.334,619.766,608.894,612.972,17172627
2000-02-29,612.972,615.689,591.225,596.666,25722141
2000-03-01,598.02,603.453,585.791,593.942,28282594
2000-03-02,587.146,603.453,580.353,593.942,27458545
2000-03-03,591.225,610.257,591.225,591.225,25641216
2000-03-06,598.02,604.824,587.146,589.865,29400951
2000-03-07,596.666,614.334,596.666,614.334,43667332
2000-03-08,607.538,618.412,602.097,618.412,26825778
2000-03-09,618.412,629.278,617.05,625.208,26995021
2000-03-10,632.003,655.103,632.003,655.103,101932138
2000-03-13,652.385,657.828,638.798,648.308,44072003
2000-03-14,642.874,652.385,634.719,644.229,27583622
2000-03-15,641.512,641.512,629.278,638.798,22219941
2000-03-16,645.593,671.417,634.719,665.984,32623583
2000-03-17,672.78,674.131,657.828,664.621,28245808
2000-03-21,665.984,679.574,659.18,675.494,21594541
2000-03-22,674.131,674.131,644.229,648.308,25810439
2000-03-23,653.748,674.131,651.032,671.417,25538218
2000-03-24,680.927,701.318,672.78,694.518,74848819
2000-03-27,706.753,724.418,699.958,714.908,49678486
2000-03-28,720.34,727.141,706.753,717.623,28812336
2000-03-29,714.908,740.732,710.83,729.861,31409569
2000-03-30,723.066,744.802,717.623,717.623,24736241
2000-03-31,718.988,747.526,718.988,729.861,24096128
2000-04-03,716.27,761.117,714.908,752.961,30401583
2000-04-04,761.117,778.781,754.322,755.685,33933222
2000-04-05,750.244,763.832,731.213,738.017,30158788
2000-04-06,710.83,717.623,676.848,694.518,33315202
2000-04-07,699.958,712.193,687.72,697.239,35897714
2000-04-10,710.83,738.017,708.113,738.017,25582364
2000-04-11,732.575,746.174,725.782,746.174,25633869
2000-04-12,740.732,754.322,736.655,746.174,31799534
2000-04-13,742.086,752.961,733.929,752.961,27745492
2000-04-14,743.449,781.502,742.086,766.559,36846841
2000-04-17,698.596,720.34,655.103,718.988,60692809
2000-04-18,732.575,754.322,713.546,754.322,32292483
2000-04-19,740.732,755.685,725.782,738.017,30585526
2000-04-20,743.449,788.304,740.732,767.91,31954037
2000-04-21,781.502,788.304,720.34,766.559,36780616
2000-04-24,774.703,777.434,751.605,755.685,20130378
2000-04-25,763.832,778.781,759.763,771.989,22992485
2000-04-26,765.195,767.91,731.213,739.371,29805622
2000-04-27,735.293,755.685,716.27,740.732,31063776
2000-04-28,743.449,747.526,725.782,729.861,28135444
2000-05-01,739.371,770.629,733.929,767.91,17496360
2000-05-02,767.91,767.91,752.961,755.685,16157281
2000-05-08,770.629,778.781,747.526,748.881,20557136
2000-05-09,746.174,757.038,743.449,747.526,16451582
2000-05-10,733.929,759.763,725.782,750.244,24846599
2000-05-11,743.449,748.881,720.34,721.703,22242014
2000-05-12,735.293,738.017,701.318,727.141,32932597
2000-05-15,713.546,714.908,697.239,705.396,24287418
2000-05-16,680.927,695.878,675.494,687.72,32932597
2000-05-17,695.878,699.958,663.259,670.054,32711868
2000-05-18,697.239,738.017,693.165,725.782,54902377
2000-05-19,685.007,713.546,685.007,712.193,39502932
2000-05-22,698.596,698.596,679.574,679.574,13861709
2000-05-23,686.367,695.878,682.288,687.72,19887583
2000-05-24,682.288,699.958,676.848,689.085,33344621
2000-05-25,716.27,716.27,691.802,691.802,14582761
2000-05-26,680.927,690.445,678.212,680.927,15708471
2000-05-29,672.78,678.212,664.621,667.338,13736632
2000-05-30,672.78,691.802,672.78,676.848,15193435
2000-05-31,679.574,686.367,656.466,664.621,22646679
2000-06-01,663.259,678.212,657.828,678.212,14678392
2000-06-02,680.927,689.085,675.494,675.494,17113774
2000-06-05,695.878,705.396,686.367,705.396,15988058
2000-06-06,704.033,704.033,687.72,690.445,11485212
2000-06-07,680.927,691.802,680.927,691.802,17496360
2000-06-08,685.007,686.367,670.054,683.644,18651502
2000-06-09,670.054,680.927,670.054,680.927,30975478
2000-06-12,680.927,693.165,675.494,682.288,11499912
2000-06-13,668.7,671.417,655.103,659.18,26450559
2000-06-14,652.385,656.466,618.412,621.128,36383304
2000-06-15,617.05,627.924,600.744,602.097,33947942
2000-06-16,611.611,619.766,595.304,604.824,21167796
2000-06-19,604.824,623.845,599.377,618.412,10469860
2000-06-20,627.924,640.151,626.564,640.151,14273734
2000-06-21,644.229,656.466,640.151,649.669,22021278
2000-06-22,656.466,663.259,648.308,649.669,18210051
2000-06-23,629.278,645.593,625.208,633.356,25074681
2000-06-26,627.924,638.798,621.128,629.278,12162105
2000-06-27,629.278,649.669,623.845,645.593,15443596
2000-06-28,648.308,661.906,646.951,661.906,17569945
2000-06-29,665.984,674.131,661.906,671.417,19129759
2000-06-30,671.417,675.494,656.466,656.466,14766690
2000-07-03,661.906,663.259,636.08,640.151,21292893
2000-07-04,646.951,655.103,640.151,651.032,16311785
2000-07-05,651.032,656.466,637.434,642.874,16230853
2000-07-06,640.151,645.593,629.278,645.593,22940986
2000-07-07,640.151,649.669,632.003,649.669,20248102
2000-07-10,653.748,676.848,653.748,676.848,22815902
2000-07-11,674.131,683.644,667.338,680.927,25817806
2000-07-12,683.644,683.644,671.417,680.927,12640342
2000-07-13,680.927,680.927,664.621,670.054,14950640
2000-07-14,663.259,670.054,651.032,657.828,17356569
2000-07-17,653.748,663.259,648.308,648.308,10837739
2000-07-18,645.593,645.593,622.482,623.845,23787108
2000-07-19,612.972,617.05,608.894,612.972,24221206
2000-07-21,622.482,623.845,612.972,612.972,17658230
2000-07-24,611.611,612.972,593.942,611.611,29062498
2000-07-25,608.894,630.638,607.538,630.638,32513212
2000-07-26,630.638,637.434,629.278,630.638,24567012
2000-07-27,625.208,627.924,617.05,621.128,13442325
2000-07-28,621.128,633.356,618.412,623.845,26053234
2000-07-31,614.334,630.638,614.334,630.638,30195574
2000-08-01,630.638,641.512,626.564,641.512,32393287
2000-08-02,644.229,656.466,642.874,651.032,20256198
2000-08-03,652.385,653.748,641.512,646.951,12761752
2000-08-04,640.151,652.385,632.003,634.719,30150692
2000-08-07,649.669,656.466,646.951,648.308,25459488
2000-08-08,652.385,652.385,626.564,633.356,30673075
2000-08-09,632.003,633.356,625.208,629.278,15043347
2000-08-10,636.08,638.798,629.278,629.278,12636675
2000-08-11,629.278,640.151,629.278,640.151,14788027
2000-08-14,626.564,640.151,625.208,640.151,12088526
2000-08-15,640.151,640.151,633.356,638.798,11483004
2000-08-16,634.719,634.719,623.845,623.845,13312095
2000-08-17,618.412,625.208,615.689,617.05,13397450
2000-08-18,623.845,627.924,617.05,621.128,19406402
2000-08-21,615.689,617.05,602.097,604.824,20541667
2000-08-22,603.453,606.176,592.588,604.824,25161507
2000-08-23,611.611,614.334,603.453,607.538,19560157
2000-08-24,612.972,625.208,611.611,617.05,24188093
2000-08-25,623.845,627.924,618.412,627.924,18367499
2000-08-28,632.003,636.08,623.845,634.719,23756203
2000-08-29,627.924,630.638,622.482,629.278,16163892
2000-08-30,629.278,629.278,621.128,625.208,11006969
2000-08-31,626.564,638.798,626.564,630.638,18893574
2000-09-01,632.003,637.434,626.564,633.356,21421638
2000-09-04,630.638,632.003,617.05,619.766,22264093
2000-09-05,612.972,615.689,607.538,610.257,27643217
2000-09-06,607.538,614.334,604.824,604.824,25473465
2000-09-07,610.257,610.257,602.097,604.824,18047446
2000-09-08,598.02,603.453,592.588,599.377,53554453
2000-09-11,598.02,602.097,585.791,587.146,27791846
2000-09-12,585.791,585.791,580.353,580.353,23087393
2000-09-13,587.146,589.865,580.353,583.069,33023832
2000-09-14,587.146,588.51,574.913,576.274,31555260
2000-09-18,576.274,576.274,569.48,570.842,27635857
2000-09-19,564.038,570.842,562.684,570.842,41019330
2000-09-20,569.48,570.842,561.323,570.842,44512725
2000-09-21,573.558,578.991,564.038,564.038,43477501
2000-09-22,557.245,559.96,550.449,550.449,39002623
2000-09-25,557.245,561.323,554.527,558.608,32245394
2000-09-26,564.038,569.48,562.684,562.684,20930883
2000-09-27,562.684,566.763,557.245,559.96,29167723
2000-09-28,562.684,570.842,562.684,565.402,20385685
2000-09-29,573.558,581.713,569.48,580.353,37130845
2000-10-02,584.431,595.304,578.991,595.304,37673099
2000-10-03,592.588,593.942,585.791,593.942,17380101
2000-10-04,587.146,599.377,585.791,599.377,18157074
2000-10-05,599.377,603.453,595.304,598.02,19073831
2000-10-06,604.824,611.611,600.744,606.176,20998573
2000-10-10,598.02,600.744,591.225,593.942,17410276
2000-10-11,593.942,598.02,591.225,595.304,18899456
2000-10-12,591.225,596.666,589.865,595.304,12189336
2000-10-13,588.51,588.51,578.991,584.431,21629855
2000-10-16,587.146,589.865,580.353,583.069,13826389
2000-10-17,576.274,588.51,576.274,577.636,18944337
2000-10-18,572.196,580.353,572.196,580.353,16059422
2000-10-19,584.431,588.51,580.353,584.431,18868545
2000-10-20,591.225,595.304,588.51,592.588,18552914
2000-10-23,588.51,595.304,587.146,589.865,15091166
2000-10-24,592.588,600.744,592.588,592.588,12900813
2000-10-25,592.588,596.666,588.51,588.51,17054902
2000-10-26,588.51,595.304,583.069,585.791,20184085
2000-10-27,585.791,595.304,584.431,592.588,19593276
2000-10-30,593.942,598.02,589.865,595.304,18332178
2000-10-31,592.588,595.304,585.791,592.588,18429302
2000-11-01,588.51,592.588,581.713,589.865,20768283
2000-11-02,583.069,592.588,581.713,587.146,15946850
2000-11-06,580.353,595.304,580.353,593.942,26761780
2000-11-07,593.942,600.744,589.865,599.377,23815069
2000-11-08,603.453,617.05,602.097,610.257,37548015
2000-11-09,614.334,622.482,608.894,611.611,47067270
2000-11-10,608.894,612.972,603.453,607.538,23513408
2000-11-13,593.942,598.02,592.588,593.942,24937835
2000-11-14,592.588,596.666,584.431,589.865,17515489
2000-11-15,592.588,592.588,580.353,583.069,19715416
2000-11-16,572.196,574.913,558.608,558.608,49752064
2000-11-17,551.812,559.96,549.096,553.167,30202191
2000-11-20,553.167,554.527,546.371,549.096,15370747
2000-11-21,543.655,546.371,540.937,546.371,21930786
2000-11-22,550.449,555.891,545.016,547.733,19468928
2000-11-24,540.937,540.937,532.782,538.214,21635749
2000-11-27,540.937,545.016,531.427,535.498,22786469
2000-11-28,531.427,535.498,525.986,531.427,19689657
2000-11-29,532.782,532.782,524.623,527.348,18368977
2000-11-30,524.623,540.937,521.91,536.861,25825901
2000-12-01,536.861,547.733,535.498,543.655,19268807
2000-12-04,536.861,546.371,535.498,536.861,16854052
2000-12-05,539.585,539.585,523.271,523.271,26111370
2000-12-06,532.782,534.144,524.623,524.623,19279846
2000-12-07,525.986,528.705,519.191,519.191,20175253
2000-12-08,519.191,524.623,512.399,512.399,50932953
2000-12-11,521.91,532.782,521.91,527.348,25983342
2000-12-12,534.144,536.861,530.066,532.782,20234868
2000-12-13,532.782,535.498,525.986,535.498,18855310
2000-12-14,532.782,543.655,532.782,538.214,27767565
2000-12-15,539.585,540.937,531.427,532.782,18786883
2000-12-18,525.986,534.144,524.623,528.705,16182298
2000-12-19,527.348,528.705,523.271,527.348,14682085
2000-12-20,527.348,527.348,515.112,516.476,21773332
2000-12-21,509.671,509.671,504.243,509.671,25650054
2000-12-22,509.671,511.036,494.723,496.086,24642792
2000-12-25,502.88,504.243,494.723,502.88,16765747
2000-12-26,497.447,504.243,497.447,500.163,13883046
2000-12-27,496.086,501.525,494.723,501.525,9796634
2000-12-28,501.525,502.88,492.005,500.163,12964824
2000-12-29,501.525,501.525,496.086,496.086,10638341
2001-01-04,502.88,508.319,501.525,505.595,19606524
2001-01-05,509.671,517.831,508.319,517.831,25964220
2001-01-09,521.91,523.271,515.112,521.91,37945333
2001-01-10,516.476,517.831,498.799,498.799,43785779
2001-01-11,478.416,482.496,458.032,462.111,67347013
2001-01-12,467.545,472.987,464.826,467.545,29235407
2001-01-15,477.063,483.858,472.987,478.416,28208286
2001-01-16,519.191,546.371,513.751,539.585,113134064
2001-01-17,549.096,553.167,536.861,546.371,59347100
2001-01-18,543.655,545.016,532.782,536.861,25946556
2001-01-19,542.302,542.302,534.144,536.861,28870466
2001-01-22,530.066,530.066,520.553,528.705,30483993
2001-01-23,527.348,527.348,516.476,520.553,27811717
2001-01-24,525.986,525.986,517.831,523.271,11928864
2001-01-25,523.271,530.066,520.553,528.705,22827671
2001-01-26,521.91,523.271,516.476,523.271,19683769
2001-01-29,527.348,530.066,523.271,530.066,21278167
2001-01-30,531.427,538.214,530.066,538.214,33844938
2001-01-31,539.585,540.937,534.144,539.585,16519272
2001-02-01,534.144,547.733,534.144,547.733,29152997
2001-02-02,543.655,545.016,532.782,535.498,22191238
2001-02-05,528.705,530.066,517.831,520.553,17217502
2001-02-06,520.553,527.348,519.191,523.271,15523798
2001-02-07,528.705,534.144,524.623,528.705,14625434
2001-02-08,532.782,532.782,525.986,528.705,23628911
2001-02-09,532.782,539.585,528.705,536.861,27124508
2001-02-13,542.302,546.371,540.937,543.655,35597519
2001-02-14,542.302,547.733,538.214,547.733,33418193
2001-02-15,540.937,550.449,540.937,546.371,26165820
2001-02-16,543.655,549.096,542.302,546.371,24314642
2001-02-19,543.655,543.655,534.144,539.585,18768490
2001-02-20,538.214,540.937,535.498,538.214,11433707
2001-02-21,536.861,540.937,527.348,536.861,15512016
2001-02-22,538.214,546.371,534.144,546.371,28816023
2001-02-23,546.371,550.449,543.655,549.096,26140803
2001-02-26,551.812,559.96,550.449,555.891,48610906
2001-02-27,558.608,559.96,549.096,555.891,27104649
2001-02-28,555.891,555.891,549.096,554.527,24578051
2001-03-01,543.655,546.371,530.066,536.861,32116643
2001-03-02,534.144,539.585,528.705,534.144,18156345
2001-03-05,538.214,542.302,535.498,540.937,16664215
2001-03-06,543.655,545.016,539.585,545.016,21323042
2001-03-07,554.527,555.891,549.096,550.449,40398346
2001-03-08,553.167,561.323,551.812,553.167,44549517
2001-03-09,547.733,561.323,547.733,561.323,63044289
2001-03-12,564.038,570.842,559.96,562.684,41039931
2001-03-13,558.608,558.608,551.812,551.812,30985781
2001-03-14,551.812,551.812,543.655,543.655,25502168
2001-03-15,539.585,564.038,536.861,564.038,39580920
2001-03-16,574.913,578.991,565.402,568.117,51762890
2001-03-19,574.913,595.304,574.913,592.588,57648967
2001-03-21,606.176,632.003,603.453,632.003,80199265
2001-03-22,625.208,640.151,611.611,614.334,55496136
2001-03-23,614.334,625.208,606.176,614.334,36061773
2001-03-26,612.972,632.003,602.097,632.003,56436444
2001-03-27,627.924,634.719,622.482,633.356,42737334
2001-03-28,634.719,634.719,607.538,623.845,38170477
2001-03-29,610.257,611.611,591.225,600.744,38056433
2001-03-30,606.176,608.894,584.431,591.225,29133126
2001-04-02,593.942,595.304,576.274,588.51,46406556
2001-04-03,591.225,604.824,588.51,589.865,48847077
2001-04-04,589.865,589.865,574.913,588.51,41538052
2001-04-05,595.304,599.377,587.146,587.146,40293127
2001-04-06,598.02,598.02,581.713,584.431,30787125
2001-04-09,587.146,587.146,568.117,573.558,36618017
2001-04-10,569.48,570.842,555.891,558.608,24516978
2001-04-11,559.96,565.402,547.733,565.402,39347680
2001-04-12,561.323,568.117,555.891,561.323,27106851
2001-04-13,564.038,564.038,550.449,555.891,22426679
2001-04-16,557.245,564.038,553.167,553.167,9936431
2001-04-17,555.891,558.608,546.371,551.812,20886007
2001-04-18,557.245,559.96,551.812,558.608,30182326
2001-04-19,570.842,570.842,554.527,555.891,41112767
2001-04-20,554.527,557.245,549.096,553.167,19699238
2001-04-23,554.527,562.684,545.016,547.733,26690417
2001-04-24,543.655,553.167,542.302,543.655,28312033
2001-04-25,549.096,550.449,535.498,538.214,30975478
2001-04-26,557.245,557.245,549.096,557.245,40978122
2001-04-27,558.608,559.96,553.167,558.608,28070697
2001-05-01,565.402,566.763,559.96,566.763,32075448
2001-05-02,572.196,580.353,566.763,578.991,48467429
2001-05-07,581.713,581.713,568.117,577.636,38117493
2001-05-08,570.842,573.558,558.608,561.323,24129234
2001-05-09,570.842,574.913,564.038,569.48,59831224
2001-05-10,569.48,569.48,562.684,566.763,29092673
2001-05-11,566.763,568.117,558.608,558.608,25874456
2001-05-14,551.812,555.891,546.371,550.449,34981687
2001-05-15,547.733,553.167,540.937,553.167,33168038
2001-05-16,550.449,555.891,547.733,547.733,30859225
2001-05-17,564.038,578.991,559.96,576.274,94526700
2001-05-18,580.353,580.353,569.48,569.48,60945165
2001-05-21,570.842,574.913,569.48,573.558,29698938
2001-05-22,577.636,578.991,565.402,565.402,29841665
2001-05-23,566.763,580.353,564.038,577.636,44142625
2001-05-24,574.913,580.353,570.842,570.842,35810895
2001-05-25,577.636,580.353,572.196,580.353,21776282
2001-05-28,576.274,585.791,574.913,584.431,19310009
2001-05-29,589.865,591.225,577.636,578.991,30768739
2001-05-30,573.558,577.636,570.842,573.558,18381476
2001-05-31,572.196,580.353,570.842,570.842,29024246
2001-06-01,572.196,574.913,558.608,562.684,21125865
2001-06-04,558.608,564.038,555.891,561.323,16411116
2001-06-05,555.891,561.323,553.167,561.323,20403355
2001-06-06,564.038,565.402,554.527,558.608,18380740
2001-06-07,558.608,558.608,550.449,554.527,21326722
2001-06-08,554.527,564.038,554.527,558.608,62573412
2001-06-11,561.323,566.763,559.96,561.323,13060462
2001-06-12,564.038,565.402,553.167,555.891,20523274
2001-06-13,554.527,557.245,550.449,553.167,16425829
2001-06-14,555.891,562.684,553.167,562.684,18743474
2001-06-15,559.96,566.763,555.891,566.763,25485241
2001-06-18,568.117,568.117,561.323,564.038,16578138
2001-06-19,568.117,573.558,566.763,569.48,34762437
2001-06-20,573.558,576.274,568.117,576.274,24358795
2001-06-21,576.274,584.431,574.913,584.431,28507739
2001-06-22,588.51,589.865,583.069,584.431,30740765
2001-06-25,585.791,595.304,584.431,588.51,34897805
2001-06-26,585.791,591.225,581.713,588.51,27520347
2001-06-27,588.51,595.304,588.51,591.225,29379614
2001-06-28,591.225,592.588,583.069,588.51,35379722
2001-06-29,595.304,599.377,593.942,596.666,58119851
2001-07-02,599.377,600.744,593.942,600.744,38620760
2001-07-03,602.097,603.453,596.666,599.377,35845460
2001-07-04,598.02,598.02,592.588,598.02,15378107
2001-07-05,599.377,602.097,596.666,596.666,34363653
2001-07-06,595.304,596.666,588.51,588.51,29006583
2001-07-09,588.51,593.942,588.51,592.588,19961891
2001-07-10,593.942,595.304,585.791,592.588,18165912
2001-07-11,591.225,592.588,585.791,587.146,19085606
2001-07-12,584.431,587.146,576.274,578.991,25538954
2001-07-13,578.991,581.713,576.274,581.713,18697120
2001-07-16,587.146,587.146,580.353,583.069,12794858
2001-07-17,581.713,581.713,577.636,578.991,13622588
2001-07-18,577.636,577.636,568.117,569.48,21504771
2001-07-19,574.913,574.913,566.763,569.48,28069968
2001-07-23,561.323,562.684,553.167,557.245,38498620
2001-07-24,561.323,564.038,554.527,559.96,27004589
2001-07-25,559.96,565.402,557.245,561.323,31308772
2001-07-26,559.96,559.96,555.891,558.608,24264602
2001-07-27,565.402,572.196,558.608,559.96,29992502
2001-07-30,565.402,568.117,553.167,554.527,18530847
2001-07-31,561.323,562.684,551.812,559.96,23662031
2001-08-01,564.038,564.038,554.527,557.245,22367091
2001-08-02,562.684,565.402,558.608,558.608,29957182
2001-08-03,554.527,558.608,550.449,553.167,43977811
2001-08-06,553.167,554.527,549.096,551.812,27483555
2001-08-07,551.812,553.167,549.096,553.167,26065752
2001-08-08,554.527,554.527,549.096,553.167,21910927
2001-08-09,547.733,550.449,545.016,545.016,28408407
2001-08-10,543.655,547.733,542.302,545.016,21420166
2001-08-13,543.655,547.733,540.937,543.655,21767457
2001-08-14,545.016,547.733,542.302,545.016,23707635
2001-08-15,545.016,547.733,540.937,543.655,23897472
2001-08-16,536.861,536.861,528.705,530.066,43709270
2001-08-17,523.271,524.623,519.191,520.553,36347997
2001-08-20,516.476,521.91,511.036,516.476,28792478
2001-08-21,517.831,523.271,515.112,516.476,26866986
2001-08-22,515.112,521.91,513.751,516.476,24291098
2001-08-23,517.831,521.91,511.036,519.191,37788615
2001-08-24,523.271,530.066,521.91,521.91,36340637
2001-08-27,524.623,525.986,515.112,515.112,22362669
2001-08-28,515.112,517.831,505.595,509.671,31127037
2001-08-29,502.88,505.595,493.368,496.086,34068610
2001-08-30,494.723,501.525,490.653,496.086,39142407
2001-08-31,490.653,494.723,486.572,490.653,36941007
2001-09-03,490.653,500.163,483.858,485.212,25163709
2001-09-04,478.416,505.595,477.063,504.243,37686346
2001-09-05,502.88,506.959,493.368,506.959,31494923
2001-09-06,504.243,515.112,502.88,509.671,31510372
2001-09-07,506.959,509.671,496.086,502.88,29835048
2001-09-10,497.447,509.671,494.723,494.723,33861123
2001-09-11,497.447,500.163,492.005,496.086,31931971
2001-09-12,464.826,478.416,462.111,462.111,34348947
2001-09-13,455.316,463.464,429.492,436.287,64229600
2001-09-14,421.334,439.004,419.975,434.924,76830225
2001-09-17,421.334,433.561,411.823,433.561,72604023
2001-09-18,434.924,448.511,426.769,432.207,67335238
2001-09-19,429.492,439.004,421.334,426.769,43844638
2001-09-20,413.178,414.54,396.188,399.587,70316540
2001-09-21,377.84,383.272,362.212,375.125,75656683
2001-09-25,400.951,409.101,391.43,403.666,46611849
2001-09-26,398.225,400.266,382.597,387.353,41965519
2001-09-27,396.863,404.344,392.116,400.266,28802782
2001-09-28,417.258,425.412,413.178,415.894,42092798
2001-10-01,433.561,445.796,422.689,443.08,42537193
2001-10-02,441.717,459.386,429.492,459.386,31170453
2001-10-03,455.316,464.826,437.641,437.641,45692141
2001-10-04,459.386,460.748,452.59,458.032,48261413
2001-10-05,460.748,462.111,452.59,462.111,28870466
2001-10-09,459.386,459.386,430.846,433.561,40182039
2001-10-10,436.287,440.358,429.492,429.492,27170125
2001-10-11,436.287,441.717,432.207,441.717,40671322
2001-10-12,448.511,448.511,436.287,441.717,49609323
2001-10-15,434.924,436.287,426.769,430.846,25511729
2001-10-16,426.769,426.769,415.894,421.334,36432602
2001-10-17,421.334,421.334,414.54,417.258,27777133
2001-10-18,415.894,417.258,411.823,415.894,40046652
2001-10-19,414.54,415.894,410.463,410.463,22712161
2001-10-22,411.823,414.54,407.747,411.823,22286146
2001-10-23,421.334,422.689,413.178,419.975,60384524
2001-10-24,419.975,426.769,414.54,426.769,71209010
2001-10-25,422.689,430.846,417.258,418.616,62344587
2001-10-26,417.258,419.975,409.101,413.178,39369759
2001-10-29,413.178,413.178,409.101,409.101,27459281
2001-10-30,409.101,413.178,403.666,409.101,53530185
2001-10-31,407.747,413.178,403.666,403.666,32155630
2001-11-01,413.178,414.54,406.384,409.101,49059716
2001-11-02,419.975,424.053,413.178,413.178,69649209
2001-11-05,422.689,425.412,418.616,421.334,50203812
2001-11-06,421.334,421.334,414.54,415.894,47359369
2001-11-07,414.54,414.54,405.704,405.704,52647284
2001-11-08,411.823,426.769,410.463,419.975,45955537
2001-11-09,433.561,437.641,418.616,424.053,83466773
2001-11-12,422.689,424.053,411.823,413.178,37687805
2001-11-13,409.101,411.823,406.384,409.101,26864792
2001-11-14,409.101,411.823,405.704,407.06,43680579
2001-11-15,411.823,413.178,407.747,407.747,57747562
2001-11-16,407.747,422.689,407.06,410.463,87614981
2001-11-19,422.689,441.717,419.975,439.004,84118649
2001-11-20,452.59,463.464,441.717,441.717,130389101
2001-11-21,441.717,458.032,440.358,451.239,71951405
2001-11-22,441.717,444.435,432.207,443.08,40446907
2001-11-26,452.59,453.956,441.717,443.08,58837216
2001-11-27,441.717,445.796,437.641,441.717,62363723
2001-11-28,437.641,440.358,429.492,430.846,37497258
2001-11-29,432.207,439.004,424.053,439.004,32420511
2001-11-30,439.004,441.717,428.129,428.129,58899754
2001-12-03,434.924,436.287,421.334,425.412,46887750
2001-12-04,424.053,426.769,410.463,413.178,53218957
2001-12-05,417.258,429.492,413.178,424.053,42826361
2001-12-06,437.641,439.004,428.129,433.561,50091983
2001-12-07,434.924,439.004,428.129,428.129,26699248
2001-12-10,428.129,429.492,417.258,418.616,31931228
2001-12-11,419.975,424.053,414.54,415.894,48172385
2001-12-12,417.258,422.689,415.894,418.616,43885110
2001-12-13,414.54,415.894,405.704,407.747,52566339
2001-12-14,403.666,413.178,403.666,410.463,90525643
2001-12-17,410.463,411.823,403.666,405.704,32558830
2001-12-18,411.823,414.54,407.747,410.463,48987603
2001-12-19,410.463,411.823,406.384,410.463,31316874
2001-12-20,411.823,417.258,407.747,414.54,46345496
2001-12-21,413.178,424.053,411.823,424.053,37826879
2001-12-25,425.412,434.924,417.258,430.846,38328661
2001-12-26,428.129,432.207,426.769,430.846,22624606
2001-12-27,432.207,441.717,428.129,441.717,23222775
2001-12-28,441.717,451.239,439.004,451.239,29161835
2002-01-04,468.905,475.701,462.111,474.338,47907518
2002-01-07,472.987,474.338,462.111,466.19,46002640
2002-01-08,463.464,468.905,460.748,466.19,39027633
2002-01-09,466.19,474.338,459.386,474.338,43612876
2002-01-10,471.623,475.701,467.545,474.338,43993273
2002-01-11,475.701,485.212,475.701,482.496,65339118
2002-01-15,466.19,471.623,460.748,464.826,32019520
2002-01-16,458.032,472.987,452.59,472.987,31072607
2002-01-17,470.268,474.338,464.826,464.826,32151214
2002-01-18,468.905,478.416,464.826,478.416,35853575
2002-01-21,474.338,483.858,470.268,478.416,36575343
2002-01-22,471.623,479.776,464.826,468.905,27691036
2002-01-23,468.905,472.987,464.826,464.826,35562205
2002-01-24,470.268,485.212,468.905,482.496,57340689
2002-01-25,485.212,490.653,482.496,489.29,57093479
2002-01-28,501.525,502.88,492.005,498.799,45496429
2002-01-29,489.29,490.653,472.987,474.338,41145143
2002-01-30,462.111,464.826,456.671,459.386,54252696
2002-01-31,468.905,474.338,464.826,468.905,35123692
2002-02-01,471.623,479.776,466.19,474.338,33558726
2002-02-04,474.338,475.701,462.111,463.464,24438984
2002-02-05,451.239,456.671,437.641,444.435,44746688
2002-02-06,447.159,453.956,436.287,443.08,31252857
2002-02-07,443.08,455.316,443.08,453.956,33340212
2002-02-08,460.748,470.268,456.671,462.111,56299585
2002-02-12,471.623,482.496,470.268,478.416,46237346
2002-02-13,478.416,493.368,478.416,492.005,60051223
2002-02-14,492.005,497.447,472.987,474.338,48733762
2002-02-15,474.338,481.134,470.268,479.776,38888559
2002-02-18,479.776,485.212,475.701,479.776,22781330
2002-02-19,479.776,482.496,456.671,458.032,31975381
2002-02-20,455.316,466.19,452.59,458.032,25481561
2002-02-21,464.826,479.776,462.111,478.416,28479048
2002-02-22,474.338,481.134,471.623,474.338,33382879
2002-02-25,472.987,482.496,470.268,474.338,18432246
2002-02-26,477.063,478.416,456.671,462.111,30692940
2002-02-27,462.111,468.905,458.032,460.748,63127435
2002-02-28,464.826,468.905,460.748,464.826,49473936
2002-03-01,468.905,471.623,463.464,468.905,32944366
2002-03-04,475.701,498.799,475.701,498.799,78408419
2002-03-05,509.671,512.399,494.723,498.799,80039610
2002-03-06,502.88,517.831,501.525,511.036,65473770
2002-03-07,516.476,523.271,513.751,519.191,49312079
2002-03-08,505.595,509.671,496.086,498.799,110681781
2002-03-11,512.399,515.112,506.959,513.751,40325516
2002-03-12,511.036,521.91,506.959,506.959,41305541
2002-03-13,508.319,520.553,508.319,513.751,44127918
2002-03-14,509.671,520.553,502.88,519.191,45549407
2002-03-15,520.553,524.623,511.036,519.191,42665963
2002-03-18,524.623,532.782,517.831,517.831,50387755
2002-03-19,521.91,532.782,521.91,532.782,53500030
2002-03-20,530.066,531.427,517.831,519.191,42348111
2002-03-22,520.553,531.427,511.036,511.036,42784410
2002-03-25,509.671,515.112,501.525,512.399,28704186
2002-03-26,504.243,511.036,497.447,502.88,25112946
2002-03-27,506.959,517.831,502.88,509.671,32692003
2002-03-28,515.112,521.91,511.036,519.191,33902324
2002-03-29,523.271,523.271,496.086,496.086,23255887
2002-04-01,501.525,506.959,500.163,500.163,24596451
2002-04-02,505.595,506.959,497.447,504.243,23461167
2002-04-03,497.447,515.112,496.086,504.243,28617374
2002-04-04,509.671,513.751,500.163,502.88,34170149
2002-04-05,498.799,505.595,497.447,502.88,23581828
2002-04-08,498.799,500.163,493.368,496.086,28342202
2002-04-09,494.723,498.799,489.29,489.29,25911985
2002-04-10,489.29,500.163,487.929,494.723,25811188
2002-04-11,497.447,498.799,489.29,490.653,22282480
2002-04-12,489.29,492.005,481.134,486.572,39767071
2002-04-15,483.858,490.653,482.496,490.653,19111353
2002-04-16,490.653,500.163,489.29,490.653,40357893
2002-04-17,497.447,498.799,489.29,492.005,39140928
2002-04-18,498.799,502.88,492.005,496.086,40017962
2002-04-19,489.29,497.447,486.572,497.447,27232671
2002-04-22,497.447,501.525,493.368,497.447,27684425
2002-04-23,496.086,504.243,492.005,501.525,30008687
2002-04-24,500.163,501.525,493.368,493.368,19075309
2002-04-25,493.368,496.086,483.858,487.929,26489546
2002-04-26,485.212,486.572,475.701,481.134,32217453
2002-04-30,487.929,487.929,475.701,475.701,41404872
2002-05-01,479.776,481.134,477.063,478.416,25536010
2002-05-02,475.701,481.134,468.905,471.623,42752040
2002-05-07,463.464,464.826,456.671,462.111,40558014
2002-05-08,462.111,471.623,462.111,470.268,35678451
2002-05-09,477.063,481.134,472.987,472.987,38454481
2002-05-10,472.987,481.134,464.826,477.063,45623721
2002-05-13,481.134,485.212,477.063,481.134,45131494
2002-05-14,487.929,494.723,482.496,486.572,63815367
2002-05-15,493.368,494.723,483.858,483.858,46259419
2002-05-16,486.572,489.29,483.858,489.29,30166864
2002-05-17,490.653,493.368,482.496,486.572,35900658
2002-05-20,486.572,489.29,481.134,482.496,30368477
2002-05-21,482.496,485.212,472.987,475.701,25940675
2002-05-22,470.268,472.987,462.111,470.268,48053925
2002-05-23,467.545,467.545,459.386,462.111,52341937
2002-05-24,478.416,479.776,467.545,479.776,51945368
2002-05-27,481.134,482.496,474.338,474.338,17280783
2002-05-28,474.338,477.063,468.905,474.338,25033479
2002-05-29,471.623,474.338,470.268,474.338,22341345
2002-05-30,474.338,475.701,470.268,474.338,25096761
2002-05-31,467.545,472.987,458.032,460.748,33652899
2002-06-03,463.464,464.826,456.671,458.032,36170672
2002-06-04,458.032,462.111,451.239,453.956,36217032
2002-06-05,448.511,453.956,448.511,453.956,26114307
2002-06-06,458.032,458.032,448.511,448.511,41889004
2002-06-07,447.159,448.511,441.717,447.159,41714629
2002-06-10,448.511,451.239,440.358,440.358,24028431
2002-06-11,441.717,444.435,440.358,441.717,26211431
2002-06-12,444.435,453.956,436.287,453.956,38531719
2002-06-13,449.876,451.239,440.358,440.358,32329269
2002-06-14,441.717,443.08,430.846,430.846,91145898
2002-06-17,428.129,429.492,415.894,418.616,45610480
2002-06-18,426.769,437.641,425.412,432.207,51424437
2002-06-19,432.207,432.207,417.258,428.129,44318472
2002-06-20,422.689,426.769,415.894,422.689,42933769
2002-06-21,417.258,418.616,414.54,414.54,33284297
2002-06-24,409.101,421.334,407.747,418.616,36286930
2002-06-25,417.258,429.492,413.178,422.689,37548757
2002-06-26,415.894,417.258,407.06,407.06,52646541
2002-06-27,411.823,415.894,407.747,407.747,40655118
2002-06-28,415.894,432.207,415.894,432.207,45863566
2002-07-01,430.846,432.207,421.334,426.769,25302040
2002-07-02,422.689,430.846,419.975,430.846,28657103
2002-07-03,424.053,439.004,422.689,430.846,32980422
2002-07-04,424.053,426.769,417.258,417.258,38536142
2002-07-05,419.975,424.053,417.258,418.616,25061453
2002-07-08,425.412,426.769,409.101,410.463,51489191
2002-07-09,417.258,418.616,413.178,415.894,31087301
2002-07-10,413.178,415.894,409.101,409.101,23792260
2002-07-11,407.747,410.463,407.747,407.747,36217761
2002-07-12,407.06,410.463,405.022,407.06,52613429
2002-07-15,406.384,410.463,405.704,406.384,40842011
2002-07-16,405.704,409.101,403.666,403.666,60921633
2002-07-17,403.666,404.344,394.832,397.547,37734165
2002-07-18,402.99,410.463,401.627,405.022,33607281
2002-07-19,403.666,405.704,398.912,401.627,29222902
2002-07-22,394.149,406.384,394.149,406.384,29530444
2002-07-23,396.863,407.747,394.832,403.666,44187513
2002-07-24,399.587,399.587,391.43,391.43,42891837
2002-07-25,392.794,394.149,375.125,375.802,106721925
2002-07-26,381.237,381.237,365.607,375.125,87786425
2002-07-29,380.559,382.597,373.764,377.84,53438220
2002-07-30,394.149,400.266,389.393,398.225,54371905
2002-07-31,398.912,400.266,389.393,389.393,39120340
2002-08-01,398.225,398.912,388.715,392.116,30878348
2002-08-02,392.116,400.266,388.038,395.51,27676336
2002-08-05,388.038,396.188,388.038,390.077,24260206
2002-08-06,386,386,380.559,382.597,29369310
2002-08-07,394.149,402.304,391.43,399.587,26652146
2002-08-08,403.666,409.101,401.627,407.06,36648915
2002-08-09,417.258,426.769,414.54,426.769,61767755
2002-08-12,418.616,419.975,410.463,415.894,25656672
2002-08-13,409.101,413.178,405.022,405.704,23567109
2002-08-14,402.99,403.666,398.912,400.951,20238541
2002-08-15,402.99,407.747,398.912,400.951,28000063
2002-08-16,400.951,404.344,394.832,394.832,27611589
2002-08-19,394.149,394.832,381.92,383.958,43193511
2002-08-20,389.393,396.863,384.635,390.077,42857995
2002-08-21,390.077,401.627,388.038,396.863,32647115
2002-08-22,398.225,405.022,394.149,401.627,34095092
2002-08-23,407.06,415.894,406.384,410.463,53040902
2002-08-26,409.101,422.689,407.747,419.975,43989593
2002-08-27,413.178,418.616,411.823,411.823,37667934
2002-08-28,414.54,417.258,407.06,407.06,25558076
2002-08-29,402.304,404.344,394.832,395.51,31174133
2002-08-30,396.863,400.266,390.755,398.912,30812891
2002-09-02,391.43,393.47,389.393,390.077,34805840
2002-09-03,388.715,391.43,381.92,381.92,33640400
2002-09-04,377.84,379.882,373.764,376.48,44762879
2002-09-05,381.92,388.038,380.559,384.635,33575647
2002-09-06,381.92,392.116,380.559,390.755,37416320
2002-09-09,396.188,402.304,395.51,397.547,34110541
2002-09-10,402.99,405.022,395.51,398.912,41237121
2002-09-11,404.344,407.747,402.99,407.747,33358605
2002-09-12,407.747,411.823,405.022,410.463,36683506
2002-09-13,409.101,409.101,402.304,402.99,76987673
2002-09-17,411.823,426.769,410.463,422.689,63224552
2002-09-18,415.894,429.492,411.823,425.412,56539436
2002-09-19,466.19,468.905,448.511,448.511,148997201
2002-09-20,434.924,444.435,429.492,430.846,82515432
2002-09-24,432.207,434.924,424.053,432.207,40414544
2002-09-25,424.053,433.561,421.334,421.334,30781244
2002-09-26,430.846,433.561,429.492,430.846,28553356
2002-09-27,441.717,443.08,436.287,440.358,38485385
2002-09-30,433.561,433.561,422.689,425.412,30923972
2002-10-01,421.334,422.689,411.823,415.894,41467411
2002-10-02,421.334,422.689,407.747,407.747,31177813
2002-10-03,413.178,418.616,407.747,413.178,36056634
2002-10-04,411.823,419.975,410.463,418.616,29912293
2002-10-07,411.823,414.54,407.747,407.747,34331290
2002-10-08,410.463,411.823,406.384,409.101,28804990
2002-10-09,402.304,403.666,393.47,394.832,43033842
2002-10-10,387.353,389.393,374.442,386.679,49960281
2002-10-11,395.51,398.912,390.755,396.863,29237609
2002-10-15,410.463,415.894,409.101,413.178,38179296
2002-10-16,421.334,425.412,418.616,422.689,37133046
2002-10-17,424.053,426.769,421.334,425.412,24825262
2002-10-18,429.492,430.846,424.053,425.412,26912611
2002-10-21,426.769,429.492,421.334,422.689,20433517
2002-10-22,424.053,424.053,410.463,410.463,26046623
2002-10-23,411.823,418.616,410.463,418.616,28315707
2002-10-24,426.769,429.492,418.616,421.334,41435771
2002-10-25,421.334,429.492,419.975,429.492,25684632
2002-10-28,424.053,425.412,418.616,425.412,20232647
2002-10-29,414.54,418.616,407.747,407.747,34646921
2002-10-30,400.951,405.022,399.587,401.627,53146844
2002-10-31,413.178,415.894,404.344,405.022,65749684
2002-11-01,410.463,422.689,410.463,422.689,48183412
2002-11-05,429.492,433.561,426.769,426.769,53037222
2002-11-06,430.846,434.924,428.129,429.492,43439973
2002-11-07,430.846,440.358,429.492,430.846,70640274
2002-11-08,428.129,432.207,426.769,426.769,29264827
2002-11-11,419.975,422.689,415.894,417.258,31046105
2002-11-12,415.894,426.769,414.54,421.334,47652198
2002-11-13,426.769,426.769,418.616,421.334,26234246
2002-11-14,421.334,422.689,415.894,417.258,30593622
2002-11-15,426.769,432.207,425.412,432.207,38639140
2002-11-18,428.129,428.129,418.616,424.053,22512763
2002-11-19,426.769,429.492,422.689,428.129,24335979
2002-11-20,429.492,433.561,428.129,433.561,36487051
2002-11-21,430.846,433.561,422.689,425.412,30835674
2002-11-22,432.207,432.207,421.334,426.769,33044433
2002-11-25,432.207,434.924,428.129,430.846,35089830
2002-11-26,433.561,434.924,429.492,432.207,21313481
2002-11-27,429.492,433.561,428.129,433.561,21840286
2002-11-28,436.287,440.358,434.924,437.641,47942838
2002-11-29,439.004,445.796,437.641,437.641,50642332
2002-12-02,441.717,444.435,439.004,439.004,37098468
2002-12-03,443.08,448.511,441.717,444.435,37110973
2002-12-04,443.08,447.159,441.717,444.435,38202848
2002-12-05,444.435,445.796,434.924,437.641,40595530
2002-12-06,434.924,436.287,432.207,432.207,33591845
2002-12-09,432.207,432.207,426.769,426.769,40451317
2002-12-10,424.053,429.492,424.053,428.129,40627906
2002-12-11,429.492,429.492,424.053,426.769,33474121
2002-12-12,428.129,432.207,426.769,430.846,31516253
2002-12-13,430.846,432.207,424.053,425.412,66935731
2002-12-16,424.053,425.412,421.334,425.412,32457304
2002-12-17,426.769,430.846,426.769,429.492,47664716
2002-12-18,428.129,428.129,417.258,417.258,36552541
2002-12-19,417.258,419.975,413.178,419.975,38332334
2002-12-20,419.975,421.334,417.258,417.258,36531197
2002-12-24,421.334,426.769,419.975,426.769,48518198
2002-12-25,421.334,424.053,419.975,421.334,28632816
2002-12-26,424.053,429.492,424.053,428.129,18545554
2002-12-27,428.129,432.207,425.412,430.846,24221206
2002-12-30,430.846,433.561,428.129,433.561,18013604
2003-01-06,441.717,444.435,440.358,441.717,25982619
2003-01-07,447.159,448.511,437.641,440.358,43467217
2003-01-08,439.004,439.004,429.492,430.846,23854063
2003-01-09,428.129,432.207,425.412,428.129,29042639
2003-01-10,429.492,430.846,421.334,426.769,29505434
2003-01-14,425.412,426.769,418.616,421.334,30723851
2003-01-15,424.053,424.053,419.975,424.053,33741926
2003-01-16,421.334,422.689,417.258,419.975,32502185
2003-01-17,414.54,419.975,414.54,415.894,36384783
2003-01-20,411.823,413.178,406.384,409.101,43392896
2003-01-21,409.101,417.258,409.101,414.54,45617834
2003-01-22,410.463,411.823,406.384,407.747,44832042
2003-01-23,409.101,413.178,407.06,413.178,36874802
2003-01-24,409.101,411.823,405.022,405.704,45141785
2003-01-27,405.022,406.384,402.304,404.344,29207453
2003-01-28,402.99,403.666,399.587,400.266,36679813
2003-01-29,400.951,400.951,391.43,393.47,40838331
2003-01-30,388.038,391.43,386,389.393,50652630
2003-01-31,390.077,390.077,385.313,388.038,48092926
2003-02-03,388.715,402.304,388.038,401.627,59689962
2003-02-04,407.06,407.747,404.344,404.344,47569058
2003-02-05,401.627,409.101,400.951,402.99,28828528
2003-02-06,409.101,409.101,402.99,402.99,36863026
2003-02-07,403.666,405.704,400.266,404.344,24105689
2003-02-10,402.99,404.344,400.266,402.99,16499401
2003-02-12,407.747,407.747,403.666,406.384,33582278
2003-02-13,403.666,405.022,398.225,402.99,23353010
2003-02-14,398.912,406.384,398.912,404.344,37138198
2003-02-17,406.384,409.101,402.304,405.022,37844530
2003-02-18,402.99,405.022,394.832,395.51,35143563
2003-02-19,400.951,402.304,395.51,398.912,26705130
2003-02-20,398.225,400.951,396.863,400.951,17405124
2003-02-21,396.188,398.225,391.43,392.116,34204727
2003-02-24,393.47,394.832,390.077,390.755,28462127
2003-02-25,387.353,388.715,379.882,381.237,43936616
2003-02-26,381.237,384.635,381.237,383.958,31939317
2003-02-27,383.272,383.958,379.197,381.237,25366780
2003-02-28,383.958,385.313,375.125,377.158,35100883
2003-03-03,382.597,388.715,381.92,387.353,44055805
2003-03-04,387.353,390.755,387.353,389.393,38062314
2003-03-05,386,387.353,383.272,385.313,28655631
2003-03-06,386,390.755,381.237,381.237,32160046
2003-03-07,380.559,382.597,378.518,378.518,40745630
2003-03-10,378.518,381.237,376.48,377.158,36952790
2003-03-11,376.48,379.197,366.283,366.283,50896167
2003-03-12,366.97,375.802,366.283,373.08,40726488
2003-03-13,373.08,375.125,366.283,367.646,35662995
2003-03-14,373.08,376.48,372.409,372.409,97550697
2003-03-17,376.48,377.158,371.726,371.726,36066938
2003-03-18,381.92,383.272,373.08,375.125,43187610
2003-03-19,375.125,376.48,368.322,376.48,42608563
2003-03-20,380.559,388.715,380.559,386,61517594
2003-03-24,399.587,400.266,395.51,398.225,52519243
2003-03-25,392.794,394.149,382.597,383.958,30367005
2003-03-26,387.353,395.51,387.353,394.832,26641842
2003-03-27,389.393,393.47,388.038,388.038,26515299
2003-03-28,383.958,386.679,377.84,381.237,37110231
2003-03-31,381.237,381.237,356.773,358.137,66999735
2003-04-01,358.137,366.283,355.419,362.893,46176279
2003-04-02,364.93,364.93,354.056,362.212,48187099
2003-04-03,367.646,368.322,357.451,359.488,40661755
2003-04-04,362.212,362.212,356.096,358.137,37690020
2003-04-07,362.212,368.322,361.529,368.322,35971280
2003-04-08,362.893,364.251,358.137,360.166,37073451
2003-04-09,358.137,360.166,355.419,358.813,39177727
2003-04-10,356.773,357.451,349.302,353.372,38405919
2003-04-11,350.658,351.342,339.783,339.783,67069627
2003-04-14,341.146,343.861,333.673,337.066,69768399
2003-04-15,342.505,352.696,342.505,349.302,50893953
2003-04-16,353.372,357.451,344.537,345.224,53510320
2003-04-17,345.899,354.056,345.224,350.658,40424098
2003-04-18,355.419,356.773,353.372,354.733,31465490
2003-04-21,355.419,358.813,352.696,358.137,26766932
2003-04-22,358.813,359.488,355.419,355.419,41666796
2003-04-23,357.451,359.488,356.096,358.137,43928526
2003-04-24,363.568,367.646,358.137,360.85,62774998
2003-04-25,354.056,355.419,346.578,349.302,33697787
2003-04-28,349.302,349.976,345.899,346.578,31524355
2003-04-30,351.342,366.97,350.658,366.97,50723264
2003-05-01,356.096,364.251,356.096,362.893,31714909
2003-05-02,363.568,365.607,358.813,364.251,19179043
2003-05-06,372.409,373.764,368.322,373.08,40700742
2003-05-07,377.84,377.84,373.764,377.84,43534159
2003-05-08,375.125,377.158,369.685,374.442,37779783
2003-05-09,369.007,375.802,365.607,374.442,56058991
2003-05-12,376.48,377.158,374.442,375.125,26474110
2003-05-13,377.158,377.158,369.685,370.364,28908737
2003-05-14,369.007,369.685,364.93,368.322,35301747
2003-05-15,364.93,366.283,360.85,363.568,39595633
2003-05-16,366.97,366.97,362.893,362.893,26120189
2003-05-19,364.251,365.607,360.166,364.251,23873178
2003-05-20,361.529,366.97,361.529,366.283,26357116
2003-05-21,365.607,368.322,360.85,362.212,27391583
2003-05-22,364.251,364.93,359.488,362.212,26742652
2003-05-23,362.893,365.607,361.529,363.568,30888658
2003-05-26,364.251,368.322,363.568,363.568,20786689
2003-05-27,363.568,363.568,357.451,358.137,23831977
2003-05-28,363.568,364.251,358.137,358.813,24660455
2003-05-29,364.251,369.685,362.212,368.322,36237626
2003-05-30,368.322,388.715,367.646,388.715,95986460
2003-06-02,388.715,392.116,385.313,390.077,70184839
2003-06-03,391.43,392.794,388.038,391.43,54356449
2003-06-04,395.51,398.912,394.149,398.225,75889924
2003-06-05,402.304,405.022,401.627,403.666,58812935
2003-06-06,404.344,411.823,403.666,410.463,72139757
2003-06-09,411.823,421.334,411.823,418.616,54142338
2003-06-10,413.178,417.258,411.823,414.54,40407177
2003-06-11,415.894,422.689,415.894,418.616,49625508
2003-06-12,422.689,425.412,419.975,419.975,35104556
2003-06-13,421.334,422.689,417.258,418.616,67827471
2003-06-16,411.823,415.894,409.101,413.178,27257681
2003-06-17,419.975,425.412,419.975,419.975,42239962
2003-06-18,428.129,432.207,425.412,425.412,66334612
2003-06-19,426.769,432.207,422.689,430.846,33896443
2003-06-20,425.412,429.492,424.053,429.492,26000276
2003-06-23,428.129,430.846,425.412,430.846,17469148
2003-06-24,421.334,424.053,413.178,413.178,39376376
2003-06-25,413.178,418.616,411.823,413.178,28672546
2003-06-26,414.54,417.258,413.178,417.258,33797854
2003-06-27,424.053,426.769,422.689,425.412,28950655
2003-06-30,426.769,428.129,421.334,422.689,26200411
2003-07-01,424.053,426.769,422.689,424.053,29030870
2003-07-02,424.053,432.207,422.689,428.129,41540240
2003-07-03,439.004,447.159,436.287,447.159,95745867
2003-07-04,440.358,445.796,437.641,441.717,51280967
2003-07-07,445.796,451.239,444.435,449.876,57062567
2003-07-08,458.032,464.826,451.239,462.111,92648318
2003-07-09,462.111,475.701,460.748,475.701,84449006
2003-07-10,468.905,478.416,467.545,467.545,82388882
2003-07-11,456.671,459.386,440.358,444.435,71628394
2003-07-14,447.159,448.511,434.924,439.004,48676382
2003-07-15,444.435,445.796,432.207,434.924,45698765
2003-07-16,436.287,437.641,428.129,430.846,41219458
2003-07-17,426.769,426.769,418.616,421.334,49354759
2003-07-18,421.334,425.412,419.975,422.689,43278109
2003-07-22,422.689,422.689,418.616,419.975,31299947
2003-07-23,425.412,428.129,419.975,421.334,30525918
2003-07-24,422.689,424.053,417.258,421.334,40560952
2003-07-25,422.689,425.412,419.975,422.689,38889308
2003-07-28,425.412,426.769,421.334,422.689,25576476
2003-07-29,425.412,426.769,415.894,417.258,38572198
2003-07-30,415.894,418.616,413.178,413.178,36297957
2003-07-31,414.54,415.894,407.747,414.54,37768730
2003-08-01,419.975,419.975,409.101,413.178,37687805
2003-08-04,410.463,411.823,404.344,407.747,42463621
2003-08-05,406.384,410.463,406.384,410.463,46742807
2003-08-06,409.101,422.689,407.747,415.894,67328620
2003-08-07,418.616,424.053,417.258,421.334,49026597
2003-08-08,421.334,422.689,410.463,414.54,43827723
2003-08-11,417.258,419.975,413.178,418.616,25583829
2003-08-12,421.334,422.689,415.894,417.258,21682096
2003-08-13,422.689,433.561,418.616,430.846,39900980
2003-08-14,433.561,444.435,430.846,441.717,51373681
2003-08-15,448.511,451.239,441.717,445.796,53937065
2003-08-18,445.796,448.511,444.435,444.435,23416285
2003-08-19,448.511,449.876,445.796,445.796,40439554
2003-08-20,448.511,452.59,445.796,449.876,35938910
2003-08-21,451.239,466.19,448.511,463.464,72091189
2003-08-22,458.032,459.386,447.159,448.511,42214925
2003-08-25,448.511,449.876,437.641,440.358,25595598
2003-08-26,436.287,444.435,434.924,441.717,20891889
2003-08-27,448.511,455.316,444.435,445.796,37262533
2003-08-28,445.796,448.511,434.924,439.004,32601510
2003-08-29,444.435,444.435,436.287,437.641,25179900
2003-09-01,444.435,451.239,441.717,447.159,32419046
2003-09-02,449.876,451.239,441.717,448.511,40969290
2003-09-03,452.59,456.671,447.159,455.316,43640114
2003-09-04,460.748,471.623,458.032,467.545,90262976
2003-09-05,478.416,481.134,470.268,472.987,95233768
2003-09-08,470.268,471.623,467.545,468.905,26229830
2003-09-09,471.623,478.416,470.268,474.338,50421604
2003-09-10,475.701,481.134,475.701,478.416,59982054
2003-09-11,474.338,482.496,472.987,478.416,52901112
2003-09-12,492.005,501.525,490.653,498.799,140782440
2003-09-16,508.319,523.271,506.959,521.91,81959943
2003-09-17,528.705,532.782,524.623,528.705,72937318
2003-09-18,511.036,520.553,504.243,516.476,71744647
2003-09-19,519.191,519.191,496.086,502.88,69118718
2003-09-22,470.268,481.134,468.905,477.063,69238650
2003-09-24,470.268,477.063,456.671,474.338,83727232
2003-09-25,460.748,467.545,455.316,456.671,60784044
2003-09-26,458.032,471.623,458.032,460.748,43907925
2003-09-29,455.316,458.032,451.239,451.239,35474650
2003-09-30,460.748,462.111,445.796,445.796,32527932
2003-10-01,449.876,458.032,445.796,453.956,43994751
2003-10-02,460.748,462.111,452.59,460.748,35346622
2003-10-03,460.748,468.905,459.386,462.111,33309307
2003-10-06,478.416,479.776,471.623,472.987,35985270
2003-10-07,474.338,478.416,472.987,478.416,33628625
2003-10-08,468.905,471.623,452.59,453.956,50624675
2003-10-09,462.111,466.19,453.956,456.671,35234050
2003-10-10,462.111,467.545,459.386,463.464,34767582
2003-10-14,467.545,471.623,464.826,468.905,28441520
2003-10-15,466.19,470.268,460.748,460.748,30766518
2003-10-16,474.338,474.338,466.19,468.905,27639550
2003-10-17,470.268,474.338,458.032,459.386,38550862
2003-10-20,462.111,464.826,455.316,464.826,31288907
2003-10-21,468.905,471.623,460.748,463.464,37564949
2003-10-22,464.826,464.826,452.59,452.59,29258210
2003-10-23,449.876,451.239,436.287,439.004,43155233
2003-10-24,444.435,447.159,432.207,437.641,37643666
2003-10-27,440.358,443.08,433.561,436.287,25043041
2003-10-28,439.004,439.004,430.846,433.561,26892746
2003-10-29,439.004,441.717,436.287,440.358,28891803
2003-10-30,437.641,439.004,434.924,434.924,32898025
2003-10-31,440.358,440.358,425.412,425.412,47928112
2003-11-04,451.239,464.826,448.511,464.826,94864424
2003-11-05,451.239,455.316,445.796,455.316,67667073
2003-11-06,468.905,478.416,462.111,462.111,117724472
2003-11-07,468.905,471.623,464.826,468.905,54942106
2003-11-10,468.905,475.701,466.19,471.623,40015760
2003-11-11,462.111,466.19,455.316,458.032,43794611
2003-11-12,460.748,462.111,448.511,452.59,43564321
2003-11-13,463.464,467.545,453.956,458.032,36679083
2003-11-14,458.032,460.748,452.59,456.671,39431562
2003-11-17,453.956,456.671,445.796,455.316,37848216
2003-11-18,451.239,452.59,440.358,443.08,42596801
2003-11-19,440.358,440.358,432.207,432.207,42585025
2003-11-20,447.159,447.159,433.561,436.287,48019341
2003-11-21,434.924,445.796,433.561,434.924,31090251
2003-11-25,443.08,447.159,426.769,426.769,70047244
2003-11-26,430.846,437.641,430.846,436.287,50350233
2003-11-27,439.004,441.717,434.924,441.717,38358823
2003-11-28,440.358,447.159,437.641,447.159,36459840
2003-12-01,440.358,455.316,437.641,453.956,50212638
2003-12-02,458.032,466.19,456.671,464.826,59895977
2003-12-03,462.111,464.826,459.386,459.386,40137158
2003-12-04,463.464,468.905,462.111,468.905,47935472
2003-12-05,467.545,472.987,466.19,468.905,45156505
2003-12-08,464.826,472.987,462.111,463.464,52489823
2003-12-09,464.826,470.268,462.111,470.268,48502736
2003-12-10,468.905,471.623,464.826,468.905,51641499
2003-12-11,470.268,483.858,468.905,481.134,84418844
2003-12-12,483.858,492.005,482.496,483.858,104115125
2003-12-15,490.653,494.723,486.572,492.005,57251655
2003-12-16,483.858,494.723,482.496,483.858,41664595
2003-12-17,486.572,486.572,470.268,470.268,38762022
2003-12-18,477.063,490.653,472.987,487.929,48093662
2003-12-19,494.723,501.525,493.368,494.723,63983861
2003-12-22,497.447,505.595,497.447,501.525,41100998
2003-12-24,498.799,500.163,490.653,497.447,21724777
2003-12-25,497.447,497.447,492.005,493.368,13253979
2003-12-26,496.086,497.447,485.212,489.29,19254823
2003-12-29,487.929,490.653,483.858,486.572,12232739
2003-12-30,496.086,496.086,487.929,492.005,19024533
2004-01-05,509.671,513.751,506.959,513.751,36228058
2004-01-06,512.399,513.751,502.88,506.959,41573366
2004-01-07,508.319,508.319,492.005,498.799,40403504
2004-01-08,500.163,504.243,492.005,492.005,39250563
2004-01-09,502.88,506.959,490.653,504.243,66328717
2004-01-13,504.243,504.243,493.368,496.086,38442699
2004-01-14,497.447,498.799,493.368,496.086,29601085
2004-01-15,498.799,500.163,490.653,490.653,28387077
2004-01-16,494.723,500.163,490.653,493.368,43813746
2004-01-19,497.447,500.163,493.368,500.163,37981376
2004-01-20,500.163,516.476,498.799,506.959,71807185
2004-01-21,501.525,504.243,494.723,497.447,50659989
2004-01-22,501.525,505.595,496.086,498.799,34117172
2004-01-23,492.005,501.525,492.005,498.799,38937869
2004-01-26,498.799,498.799,487.929,492.005,27264311
2004-01-27,496.086,496.086,482.496,482.496,32959098
2004-01-28,482.496,487.929,479.776,487.929,45890055
2004-01-29,482.496,483.858,477.063,482.496,32915682
2004-01-30,479.776,481.134,468.905,470.268,43743105
2004-02-02,475.701,489.29,474.338,483.858,38393408
2004-02-03,482.496,485.212,472.987,481.134,42657132
2004-02-04,474.338,478.416,460.748,462.111,53215277
2004-02-05,466.19,474.338,464.826,474.338,26016455
2004-02-06,481.134,487.929,477.063,482.496,63798440
2004-02-09,489.29,490.653,474.338,477.063,40811113
2004-02-10,479.776,485.212,475.701,478.416,35883737
2004-02-12,481.134,483.858,472.987,474.338,38797330
2004-02-13,478.416,487.929,475.701,486.572,36386255
2004-02-16,486.572,492.005,483.858,487.929,32136514
2004-02-17,489.29,498.799,487.929,496.086,35008905
2004-02-18,498.799,501.525,494.723,496.086,27702089
2004-02-19,502.88,505.595,500.163,504.243,38519214
2004-02-20,505.595,508.319,501.525,505.595,40351249
2004-02-23,505.595,516.476,504.243,516.476,47679429
2004-02-24,511.036,513.751,500.163,502.88,38740679
2004-02-25,496.086,501.525,493.368,493.368,25564707
2004-02-26,501.525,504.243,498.799,504.243,30722372
2004-02-27,506.959,516.476,505.595,512.399,52987202
2004-03-01,516.476,524.623,516.476,524.623,50349497
2004-03-02,524.623,530.066,521.91,530.066,49484246
2004-03-03,534.144,539.585,523.271,525.986,73926174
2004-03-04,523.271,532.782,519.191,520.553,55265840
2004-03-05,530.066,532.782,524.623,532.782,61965669
2004-03-08,534.144,542.302,532.782,534.144,69964111
2004-03-09,534.144,536.861,527.348,536.861,36473074
2004-03-10,534.144,534.144,524.623,527.348,30270611
2004-03-11,527.348,532.782,521.91,525.986,44914446
2004-03-12,515.112,528.705,513.751,524.623,86747522
2004-03-15,527.348,531.427,524.623,525.986,30937956
2004-03-16,517.831,520.553,513.751,515.112,28412823
2004-03-17,511.036,523.271,509.671,519.191,39542662
2004-03-18,528.705,531.427,512.399,516.476,40333599
2004-03-19,513.751,517.831,506.959,511.036,38717141
2004-03-22,504.243,505.595,500.163,501.525,35314252
2004-03-23,494.723,512.399,493.368,511.036,42952911
2004-03-24,504.243,511.036,498.799,506.959,50036804
2004-03-25,508.319,513.751,502.88,513.751,32664785
2004-03-26,517.831,528.705,516.476,521.91,49095766
2004-03-29,525.986,532.782,523.271,530.066,34022263
2004-03-30,536.861,538.214,527.348,530.066,35649018
2004-03-31,534.144,534.144,517.831,527.348,27262090
2004-04-01,521.91,523.271,508.319,508.319,54300528
2004-04-02,515.112,519.191,511.036,513.751,43185402
2004-04-05,527.348,528.705,523.271,525.986,52621531
2004-04-06,530.066,532.782,525.986,532.782,53795053
2004-04-07,525.986,530.066,525.986,527.348,23473665
2004-04-08,530.066,538.214,527.348,532.782,50628342
2004-04-09,534.144,534.144,525.986,530.066,30101395
2004-04-12,530.066,532.782,527.348,528.705,19738954
2004-04-13,531.427,531.427,523.271,523.271,20120081
2004-04-14,527.348,528.705,519.191,523.271,28818960
2004-04-15,525.986,530.066,513.751,520.553,53167458
2004-04-16,523.271,535.498,521.91,532.782,45417712
2004-04-19,532.782,536.861,523.271,531.427,58709194
2004-04-20,532.782,539.585,530.066,538.214,47218836
2004-04-21,542.302,545.016,538.214,543.655,69125348
2004-04-22,551.812,564.038,550.449,559.96,127349669
2004-04-23,557.245,562.684,555.891,558.608,57817454
2004-04-26,565.402,568.117,554.527,554.527,39336653
2004-04-27,551.812,557.245,549.096,555.891,31813504
2004-04-28,554.527,557.245,550.449,550.449,34276827
2004-04-30,543.655,546.371,538.214,542.302,49317224
2004-05-06,545.016,545.016,532.782,532.782,42189921
2004-05-07,528.705,532.782,523.271,524.623,55565312
2004-05-10,528.705,534.144,511.036,511.036,86513552
2004-05-11,513.751,515.112,506.959,511.036,46255726
2004-05-12,538.214,539.585,528.705,539.585,81288189
2004-05-13,530.066,532.782,524.623,528.705,49816068
2004-05-14,531.427,534.144,523.271,528.705,60349210
2004-05-17,527.348,527.348,519.191,519.191,30801103
2004-05-18,523.271,530.066,521.91,530.066,38182240
2004-05-19,528.705,532.782,524.623,531.427,38289674
2004-05-20,531.427,532.782,520.553,523.271,47438093
2004-05-21,523.271,528.705,517.831,528.705,40778730
2004-05-24,530.066,530.066,525.986,528.705,31099819
2004-05-25,528.705,530.066,521.91,523.271,28253161
2004-05-26,527.348,531.427,523.271,527.348,30594351
2004-05-27,530.066,536.861,528.705,534.144,32999551
2004-05-28,538.214,545.016,536.861,543.655,50279592
2004-05-31,540.937,545.016,538.214,543.655,28719636
2004-06-01,545.016,549.096,542.302,546.371,41747735
2004-06-02,546.371,546.371,538.214,542.302,43267819
2004-06-03,547.733,554.527,545.016,547.733,66199237
2004-06-04,549.096,551.812,546.371,551.812,40947959
2004-06-07,559.96,566.763,559.96,564.038,67430160
2004-06-08,565.402,566.763,559.96,562.684,36080172
2004-06-09,564.038,565.402,558.608,559.96,31080690
2004-06-10,555.891,564.038,555.891,564.038,30606869
2004-06-11,565.402,570.842,562.684,565.402,81918735
2004-06-14,561.323,568.117,561.323,566.763,26880241
2004-06-15,568.117,577.636,568.117,574.913,74892235
2004-06-16,578.991,585.791,578.991,584.431,70816121
2004-06-17,587.146,588.51,578.991,584.431,42606362
2004-06-18,581.713,587.146,574.913,581.713,51715071
2004-06-21,588.51,598.02,585.791,595.304,47014299
2004-06-22,593.942,593.942,587.146,591.225,29752638
2004-06-23,592.588,600.744,592.588,595.304,46759735
2004-06-24,596.666,599.377,591.225,592.588,41934621
2004-06-25,584.431,584.431,577.636,584.431,48838981
2004-06-28,587.146,591.225,587.146,591.225,28141325
2004-06-29,587.146,598.02,585.791,598.02,25682424
2004-06-30,599.377,603.453,598.02,600.744,46471316
2004-07-01,604.824,611.611,603.453,610.257,39041610
2004-07-02,604.824,606.176,598.02,599.377,43778426
2004-07-05,595.304,596.666,587.146,591.225,38472867
2004-07-06,589.865,598.02,588.51,591.225,31906947
2004-07-07,588.51,589.865,576.274,576.274,59292650
2004-07-08,573.558,576.274,569.48,573.558,36863762
2004-07-09,572.196,577.636,572.196,576.274,49944096
2004-07-12,574.913,598.02,573.558,589.865,44044772
2004-07-13,591.225,608.894,591.225,607.538,52019676
2004-07-14,611.611,614.334,591.225,591.225,54715503
2004-07-15,598.02,604.824,591.225,593.942,35785872
2004-07-16,584.431,591.225,583.069,587.146,32337365
2004-07-20,580.353,584.431,574.913,580.353,30331691
2004-07-21,584.431,587.146,580.353,585.791,34774206
2004-07-22,578.991,585.791,577.636,583.069,26184949
2004-07-23,577.636,585.791,573.558,580.353,34184856
2004-07-26,580.353,588.51,576.274,583.069,39423473
2004-07-27,581.713,585.791,578.991,578.991,38402975
2004-07-28,585.791,592.588,583.069,591.225,42545302
2004-07-29,598.02,600.744,592.588,599.377,59589172
2004-07-30,610.257,612.972,604.824,608.894,63189974
2004-08-02,608.894,608.894,592.588,602.097,46511046
2004-08-03,599.377,600.744,589.865,593.942,45710534
2004-08-04,595.304,598.02,583.069,584.431,56547532
2004-08-05,585.791,588.51,578.991,580.353,53749442
2004-08-06,576.274,576.274,565.402,565.402,69424064
2004-08-09,554.527,572.196,553.167,568.117,65387680
2004-08-10,565.402,566.763,561.323,561.323,28291426
2004-08-11,568.117,578.991,566.763,578.991,40933976
2004-08-12,576.274,580.353,570.842,570.842,26725731
2004-08-13,565.402,566.763,559.96,562.684,35209040
2004-08-16,558.608,559.96,547.733,554.527,41214312
2004-08-17,562.684,564.038,551.812,555.891,29575332
2004-08-18,558.608,561.323,553.167,561.323,33297532
2004-08-19,564.038,565.402,558.608,558.608,19702175
2004-08-20,562.684,562.684,558.608,561.323,21553339
2004-08-23,566.763,569.48,564.038,564.038,27208390
2004-08-24,566.763,574.913,565.402,574.913,44403819
2004-08-25,573.558,587.146,572.196,587.146,41416635
2004-08-26,593.942,600.744,592.588,599.377,63412181
2004-08-27,600.744,602.097,591.225,596.666,44969625
2004-08-30,598.02,602.097,595.304,596.666,22215532
2004-08-31,589.865,593.942,584.431,587.146,35941860
2004-09-01,591.225,596.666,589.865,592.588,28064809
2004-09-02,595.304,595.304,585.791,589.865,28363526
2004-09-03,591.225,591.225,570.842,572.196,59710563
2004-09-06,580.353,588.51,574.913,581.713,48695504
2004-09-07,584.431,584.431,574.913,578.991,36145661
2004-09-08,577.636,585.791,577.636,578.991,34993463
2004-09-09,577.636,580.353,572.196,573.558,22049988
2004-09-10,573.558,576.274,569.48,573.558,83796388
2004-09-13,576.274,578.991,574.913,577.636,31528771
2004-09-14,583.069,585.791,580.353,581.713,43098582
2004-09-15,577.636,580.353,574.913,574.913,32146069
2004-09-16,570.842,573.558,569.48,570.842,33290178
2004-09-17,570.842,572.196,566.763,569.48,28259049
2004-09-21,570.842,572.196,566.763,568.117,24691353
2004-09-22,569.48,570.842,565.402,569.48,24142462
2004-09-24,562.684,565.402,561.323,564.038,42637990
2004-09-27,559.96,561.323,551.812,557.245,33126107
2004-09-28,557.245,559.96,554.527,555.891,41117925
2004-09-29,561.323,561.323,553.167,553.167,25353539
2004-09-30,559.96,573.558,558.608,573.558,50284015
2004-10-01,570.842,576.274,568.117,572.196,27649111
2004-10-04,581.713,581.713,577.636,580.353,41724190
2004-10-05,583.069,585.791,580.353,583.069,42323837
2004-10-06,581.713,587.146,580.353,587.146,35229634
2004-10-07,584.431,585.791,580.353,580.353,24193251
2004-10-08,581.713,584.431,578.991,584.431,33774303
2004-10-12,573.558,578.991,568.117,570.842,49596812
2004-10-13,565.402,568.117,564.038,564.038,28513626
2004-10-14,565.402,565.402,559.96,561.323,30695148
2004-10-15,558.608,559.96,555.891,558.608,25779541
2004-10-18,559.96,562.684,557.245,558.608,28632816
2004-10-19,561.323,569.48,559.96,562.684,35591638
2004-10-20,559.96,561.323,554.527,554.527,37160271
2004-10-21,554.527,555.891,545.016,549.096,41519653
2004-10-22,555.891,557.245,551.812,551.812,22139003
2004-10-25,545.016,546.371,542.302,543.655,32127689
2004-10-26,540.937,542.302,536.861,539.585,32775885
2004-10-27,543.655,547.733,540.937,545.016,27019295
2004-10-28,554.527,555.891,550.449,554.527,35868282
2004-10-29,555.891,561.323,551.812,561.323,44813649
2004-11-01,555.891,559.96,553.167,557.245,26892746
2004-11-02,551.812,553.167,545.016,549.096,53891447
2004-11-04,562.684,564.038,555.891,558.608,55505697
2004-11-05,559.96,564.038,557.245,562.684,34167199
2004-11-08,564.038,564.038,551.812,553.167,26142275
2004-11-09,555.891,559.96,554.527,555.891,31945205
2004-11-10,557.245,558.608,553.167,554.527,23534739
2004-11-11,559.96,561.323,550.449,551.812,31772302
2004-11-12,553.167,558.608,551.812,558.608,40786083
2004-11-15,564.038,566.763,562.684,566.763,38127797
2004-11-16,566.763,569.48,564.038,565.402,20484280
2004-11-17,561.323,562.684,554.527,557.245,30077107
2004-11-18,551.812,554.527,542.302,547.733,48699184
2004-11-19,549.096,550.449,543.655,546.371,33674985
2004-11-22,532.782,536.861,527.348,530.066,60616286
2004-11-24,531.427,534.144,528.705,531.427,40991369
2004-11-25,528.705,534.144,525.986,530.066,38588390
2004-11-26,532.782,534.144,528.705,531.427,35852826
2004-11-29,530.066,534.144,528.705,532.782,44222084
2004-11-30,531.427,532.782,524.623,524.623,70061234
2004-12-01,523.271,524.623,513.751,517.831,69338710
2004-12-02,524.623,525.986,520.553,525.986,62377693
2004-12-03,530.066,531.427,527.348,530.066,38606783
2004-12-06,527.348,527.348,519.191,520.553,28645328
2004-12-07,523.271,524.623,517.831,519.191,29537068
2004-12-08,517.831,528.705,516.476,527.348,42584283
2004-12-09,530.066,531.427,523.271,527.348,53813453
2004-12-10,520.553,524.623,520.553,523.271,102189640
2004-12-13,528.705,532.782,527.348,530.066,61515386
2004-12-14,536.861,543.655,534.144,542.302,75012890
2004-12-15,547.733,550.449,546.371,547.733,52870943
2004-12-16,543.655,547.733,540.937,543.655,41468141
2004-12-17,545.016,553.167,543.655,549.096,32015840
2004-12-20,547.733,549.096,545.016,546.371,28832937
2004-12-21,549.096,554.527,547.733,549.096,33978111
2004-12-22,553.167,555.891,551.812,551.812,26219520
2004-12-24,557.245,561.323,557.245,559.96,28711546
2004-12-27,561.323,564.038,559.96,562.684,18249775
2004-12-28,557.245,559.96,555.891,559.96,22036727
2004-12-29,565.402,566.763,561.323,561.323,23219101
2004-12-30,564.038,566.763,562.684,566.763,15808531
2005-01-04,564.038,572.196,562.684,570.842,30743703
2005-01-05,572.196,573.558,562.684,564.038,48778650
2005-01-06,564.038,572.196,564.038,569.48,34958878
2005-01-07,572.196,572.196,562.684,564.038,46222620
2005-01-11,568.117,572.196,566.763,570.842,47020180
2005-01-12,568.117,569.48,562.684,564.038,36784309
2005-01-13,558.608,562.684,557.245,559.96,34630000
2005-01-14,557.245,566.763,554.527,564.038,43103734
2005-01-17,559.96,565.402,559.96,559.96,23661295
2005-01-18,562.684,564.038,555.891,558.608,36186857
2005-01-19,559.96,562.684,555.891,555.891,18949489
2005-01-20,553.167,554.527,547.733,549.096,25591189
2005-01-21,549.096,554.527,547.733,551.812,29597398
2005-01-24,550.449,551.812,547.733,549.096,24906930
2005-01-25,545.016,546.371,540.937,542.302,43665860
2005-01-26,550.449,551.812,547.733,550.449,31784085
2005-01-27,551.812,551.812,542.302,545.016,31671506
2005-01-28,546.371,546.371,538.214,540.937,41213563
2005-01-31,543.655,547.733,540.937,547.733,35913886
2005-02-01,550.449,551.812,545.016,550.449,32097507
2005-02-02,551.812,553.167,547.733,551.812,31519939
2005-02-03,554.527,554.527,549.096,551.812,31433120
2005-02-04,546.371,550.449,542.302,550.449,56309888
2005-02-07,549.096,551.812,545.016,550.449,45727455
2005-02-08,554.527,554.527,551.812,553.167,38023327
2005-02-09,557.245,565.402,555.891,561.323,79075764
2005-02-10,558.608,565.402,558.608,565.402,53168188
2005-02-14,569.48,570.842,566.763,566.763,41854419
2005-02-15,569.48,569.48,564.038,565.402,29398743
2005-02-16,565.402,566.763,562.684,566.763,31934172
2005-02-17,561.323,565.402,558.608,559.96,35575453
2005-02-18,561.323,568.117,558.608,566.763,34697684
2005-02-21,566.763,566.763,559.96,561.323,42692446
2005-02-22,559.96,561.323,553.167,555.891,51390602
2005-02-23,550.449,551.812,549.096,550.449,35024361
2005-02-24,550.449,551.812,545.016,549.096,39005553
2005-02-25,550.449,553.167,549.096,549.096,35652698
2005-02-28,555.891,557.245,550.449,553.167,35989679
2005-03-01,551.812,554.527,547.733,549.096,34284187
2005-03-02,554.527,555.891,551.812,554.527,29631983
2005-03-03,554.527,555.891,553.167,555.891,36153744
2005-03-04,554.527,557.245,551.812,555.891,33533716
2005-03-07,559.96,559.96,555.891,558.608,33578585
2005-03-08,559.96,559.96,557.245,558.608,29924818
2005-03-09,557.245,562.684,555.891,561.323,41766864
2005-03-10,555.891,559.96,555.891,558.608,35259796
2005-03-11,561.323,564.038,557.245,557.245,93644521
2005-03-14,561.323,561.323,557.245,557.245,21164116
2005-03-15,557.245,558.608,549.096,551.812,50532704
2005-03-16,551.812,553.167,549.096,553.167,41940503
2005-03-17,547.733,550.449,542.302,543.655,62438767
2005-03-18,545.016,547.733,543.655,545.016,57039016
2005-03-22,545.016,547.733,543.655,543.655,49142849
2005-03-23,545.016,549.096,542.302,545.016,76629355
2005-03-24,543.655,546.371,535.498,536.861,106427624
2005-03-25,542.302,547.733,540.937,547.733,48585882
2005-03-28,545.016,551.812,543.655,547.733,37795968
2005-03-29,547.733,550.449,539.585,542.302,49312808
2005-03-30,539.585,549.096,539.585,545.016,47012085
2005-03-31,545.016,547.733,540.937,542.302,56258389
2005-04-01,543.655,547.733,542.302,546.371,42743951
2005-04-04,546.371,549.096,545.016,546.371,32601510
2005-04-05,547.733,557.245,547.733,554.527,69605806
2005-04-06,558.608,564.038,557.245,561.323,64363509
2005-04-07,562.684,564.038,559.96,564.038,39453635
2005-04-08,562.684,564.038,558.608,559.96,41713150
2005-04-11,557.245,557.245,550.449,554.527,37609088
2005-04-12,551.812,553.167,547.733,547.733,28803511
2005-04-13,549.096,550.449,545.016,546.371,37210304
2005-04-14,545.016,546.371,542.302,545.016,41052436
2005-04-15,540.937,543.655,538.214,538.214,45152095
2005-04-18,530.066,532.782,520.553,523.271,94688577
2005-04-19,525.986,528.705,523.271,524.623,74246228
2005-04-20,531.427,532.782,524.623,527.348,46454388
2005-04-21,520.553,524.623,515.112,521.91,62349003
2005-04-22,528.705,530.066,523.271,523.271,42763074
2005-04-25,525.986,530.066,523.271,525.986,42983809
2005-04-26,525.986,525.986,519.191,524.623,36269273
2005-04-27,521.91,523.271,520.553,523.271,38818667
2005-04-28,517.831,521.91,516.476,521.91,50979307
2005-05-02,517.831,519.191,515.112,517.831,35629153
2005-05-06,527.348,534.144,523.271,534.144,93006629
2005-05-09,535.498,536.861,530.066,530.066,44567154
2005-05-10,531.427,534.144,528.705,530.066,44300079
2005-05-11,523.271,525.986,521.91,525.986,63166422
2005-05-12,521.91,523.271,520.553,523.271,41344535
2005-05-13,521.91,523.271,519.191,520.553,32616953
2005-05-16,519.191,520.553,516.476,519.191,44539943
2005-05-17,524.623,527.348,521.91,523.271,56879354
2005-05-18,521.91,523.271,516.476,519.191,47278438
2005-05-19,530.066,530.066,523.271,527.348,59180814
2005-05-20,531.427,534.144,525.986,528.705,54485936
2005-05-23,530.066,535.498,528.705,532.782,32013638
2005-05-24,536.861,536.861,532.782,535.498,28032433
2005-05-25,535.498,536.861,532.782,535.498,29788708
2005-05-26,531.427,532.782,525.986,528.705,38511132
2005-05-27,532.782,534.144,527.348,530.066,33031185
2005-05-30,531.427,535.498,530.066,535.498,47262246
2005-05-31,536.861,536.861,524.623,524.623,54653687
2005-06-01,527.348,528.705,525.986,528.705,41898558
2005-06-02,532.782,535.498,530.066,531.427,52877574
2005-06-03,528.705,530.066,525.986,528.705,30525918
2005-06-06,525.986,525.986,521.91,524.623,25367516
2005-06-07,523.271,523.271,519.191,520.553,38848099
2005-06-08,523.271,524.623,520.553,521.91,40341695
2005-06-09,523.271,524.623,517.831,517.831,38517013
2005-06-10,519.191,521.91,517.831,520.553,69717629
2005-06-13,523.271,530.066,523.271,527.348,65432568
2005-06-14,530.066,531.427,528.705,530.066,37940181
2005-06-15,530.066,532.782,528.705,530.066,37423673
2005-06-16,530.066,532.782,528.705,530.066,26688938
2005-06-17,532.782,536.861,532.782,536.861,38762022
2005-06-20,538.214,538.214,532.782,534.144,26549890
2005-06-21,531.427,532.782,530.066,532.782,30740765
2005-06-22,535.498,539.585,534.144,538.214,51489191
2005-06-23,534.144,535.498,532.782,535.498,26089304
2005-06-24,532.782,535.498,531.427,535.498,34200311
2005-06-27,530.066,531.427,525.986,527.348,30987976
2005-06-28,524.623,530.066,524.623,528.705,33530036
2005-06-29,531.427,535.498,531.427,532.782,31651647
2005-06-30,538.214,540.937,536.861,539.585,41436500
2005-07-01,540.937,547.733,539.585,545.016,49379769
2005-07-04,547.733,550.449,545.016,549.096,42102366
2005-07-05,549.096,551.812,547.733,551.812,31932700
2005-07-06,554.527,561.323,553.167,558.608,79723224
2005-07-07,559.96,561.323,555.891,558.608,35991881
2005-07-08,554.527,558.608,553.167,553.167,51214012
2005-07-11,559.96,561.323,555.891,557.245,33526343
2005-07-12,562.684,562.684,559.96,561.323,37586273
2005-07-13,561.323,562.684,558.608,559.96,30758422
2005-07-14,562.684,564.038,561.323,564.038,37519325
2005-07-15,568.117,569.48,565.402,569.48,52670079
2005-07-19,566.763,569.48,565.402,568.117,37183822
2005-07-20,568.117,573.558,568.117,570.842,40513126
2005-07-21,573.558,577.636,573.558,574.913,49110479
2005-07-22,568.117,569.48,564.038,569.48,52112376
2005-07-25,568.117,569.48,565.402,565.402,23895264
2005-07-26,568.117,569.48,565.402,566.763,23231606
2005-07-27,569.48,574.913,569.48,574.913,30673075
2005-07-28,576.274,577.636,574.913,576.274,27960339
2005-07-29,578.991,581.713,577.636,577.636,34459291
2005-08-01,578.991,581.713,577.636,580.353,23618614
2005-08-02,578.991,580.353,574.913,577.636,26126083
2005-08-03,580.353,583.069,580.353,581.713,30923972
2005-08-04,572.196,577.636,566.763,577.636,64853528
2005-08-05,572.196,573.558,565.402,566.763,40127583
2005-08-08,569.48,570.842,566.763,570.842,50314913
2005-08-09,569.48,576.274,569.48,574.913,24125548
2005-08-10,578.991,592.588,578.991,589.865,85662278
2005-08-11,595.304,598.02,592.588,595.304,55658735
2005-08-12,592.588,595.304,591.225,595.304,42385633
2005-08-15,587.146,589.865,581.713,588.51,48056882
2005-08-16,587.146,591.225,585.791,588.51,28465794
2005-08-17,584.431,593.942,584.431,591.225,36192008
2005-08-18,596.666,604.824,592.588,596.666,79942480
2005-08-19,593.942,596.666,589.865,592.588,36854194
2005-08-22,596.666,604.824,595.304,603.453,39752358
2005-08-23,607.538,615.689,607.538,607.538,72073538
2005-08-24,600.744,611.611,599.377,610.257,57255342
2005-08-25,612.972,617.05,611.611,617.05,59009383
2005-08-26,614.334,619.766,614.334,617.05,37207360
2005-08-29,606.176,608.894,599.377,604.824,47793467
2005-08-30,611.611,621.128,610.257,618.412,46866419
2005-08-31,614.334,618.412,611.611,611.611,43855671
2005-09-01,614.334,617.05,607.538,608.894,41080397
2005-09-02,612.972,615.689,607.538,611.611,34515949
2005-09-05,615.689,617.05,614.334,615.689,27070801
2005-09-06,618.412,622.482,614.334,618.412,37100669
2005-09-07,622.482,625.208,619.766,623.845,41521125
2005-09-08,625.208,626.564,618.412,623.845,58180181
2005-09-09,630.638,632.003,625.208,627.924,118110744
2005-09-12,640.151,641.512,630.638,633.356,51527449
2005-09-13,636.08,642.874,636.08,641.512,39566943
2005-09-14,638.798,641.512,637.434,638.798,28866792
2005-09-15,638.798,646.951,636.08,645.593,34527718
2005-09-16,646.951,651.032,645.593,646.951,35587222
2005-09-20,651.032,661.906,649.669,660.543,40655860
2005-09-21,661.906,661.906,653.748,656.466,50501070
2005-09-22,649.669,656.466,649.669,652.385,55088521
2005-09-26,665.984,683.644,665.984,682.288,91403406
2005-09-27,680.927,682.288,674.131,674.131,42901405
2005-09-28,679.574,706.753,678.212,695.878,76241611
2005-09-29,713.546,724.418,701.318,721.703,81247717
2005-09-30,723.066,723.066,706.753,706.753,72175077
2005-10-03,720.34,720.34,709.473,720.34,91681521
2005-10-04,721.703,723.066,714.908,720.34,75567662
2005-10-05,720.34,720.34,710.83,713.546,65186080
2005-10-06,708.113,710.83,690.445,693.165,74377935
2005-10-07,686.367,694.518,683.644,693.165,63502674
2005-10-11,693.165,713.546,693.165,712.193,72647426
2005-10-12,713.546,714.908,704.033,708.113,72175807
2005-10-13,702.675,712.193,701.318,710.83,62702169
2005-10-14,713.546,714.908,704.033,709.473,55724218
2005-10-17,713.546,724.418,712.193,717.623,78735109
2005-10-18,717.623,731.213,714.908,720.34,84637371
2005-10-19,712.193,713.546,697.239,708.113,63923517
2005-10-20,699.958,705.396,691.802,697.239,67542725
2005-10-21,679.574,683.644,672.78,682.288,89431574
2005-10-24,690.445,695.878,676.848,685.007,62972189
2005-10-25,695.878,705.396,693.165,694.518,50970468
2005-10-26,698.596,712.193,697.239,708.113,48998643
2005-10-27,713.546,720.34,710.83,713.546,44339079
2005-10-28,702.675,712.193,701.318,706.753,46779587
2005-10-31,716.27,727.141,714.908,721.703,55854447
2005-11-01,733.929,735.293,729.861,735.293,61881051
2005-11-02,736.655,736.655,721.703,727.141,51449461
2005-11-04,738.017,740.732,727.141,733.929,69176847
2005-11-07,735.293,735.293,724.418,727.141,53152752
2005-11-08,728.497,729.861,724.418,727.141,40817724
2005-11-09,725.782,727.141,717.623,724.418,38311004
2005-11-10,725.782,728.497,721.703,725.782,35517324
2005-11-11,728.497,728.497,724.418,724.418,41132638
2005-11-14,731.213,735.293,721.703,723.066,52241127
2005-11-15,724.418,728.497,723.066,727.141,48584410
2005-11-16,728.497,751.605,727.141,747.526,80175721
2005-11-17,746.174,769.27,744.802,766.559,87523016
2005-11-18,781.502,810.044,774.703,800.535,115621674
2005-11-21,810.044,826.356,795.102,797.815,131038040
2005-11-22,800.535,811.397,796.447,805.979,63563011
2005-11-24,808.681,810.044,784.225,791.01,66675259
2005-11-25,789.658,792.382,784.225,792.382,51859278
2005-11-28,804.608,815.49,800.535,814.12,80993146
2005-11-29,804.608,810.044,800.535,805.979,50423069
2005-11-30,808.681,810.044,786.934,786.934,70774176
2005-12-01,789.658,799.171,785.59,795.102,74911364
2005-12-02,808.681,808.681,797.815,803.253,63158340
2005-12-05,804.608,804.608,796.447,803.253,53304311
2005-12-06,797.815,799.171,788.304,793.738,58509073
2005-12-07,797.815,799.171,792.382,793.738,59611238
2005-12-08,793.738,796.447,778.781,786.934,67211632
2005-12-09,782.86,795.102,781.502,788.304,105115028
2005-12-12,793.738,796.447,788.304,791.01,57455470
2005-12-13,791.01,808.681,791.01,801.891,80408954
2005-12-14,808.681,810.044,784.225,788.304,88291880
2005-12-15,774.703,777.434,761.117,770.629,88198437
2005-12-16,769.27,781.502,761.117,773.354,84797020
2005-12-19,776.066,784.225,771.989,780.144,43185402
2005-12-20,780.144,788.304,776.066,785.59,41648397
2005-12-21,795.102,803.253,793.738,799.171,63139934
2005-12-22,811.397,815.49,800.535,815.49,99547526
2005-12-26,816.852,819.554,808.681,811.397,54621311
2005-12-27,810.044,812.765,804.608,805.979,37754030
2005-12-28,812.765,818.203,805.979,814.12,56507066
2005-12-29,819.554,837.224,816.852,830.437,102702481
2005-12-30,837.224,839.95,814.12,831.806,60052689
2006-01-04,833.149,834.518,824.995,830.437,36381839
2006-01-05,834.518,834.518,824.995,834.518,56567403
2006-01-06,834.518,835.879,827.726,830.437,46424949
2006-01-10,831.806,831.806,808.681,812.765,77577752
2006-01-11,811.397,822.273,804.608,822.273,64530524
2006-01-12,829.071,830.437,812.765,823.643,62991318
2006-01-13,823.643,823.643,803.253,811.397,73439099
2006-01-16,807.323,808.681,796.447,799.171,48095127
2006-01-17,800.535,816.852,789.658,795.102,76378458
2006-01-18,796.447,800.535,761.117,785.59,95642862
2006-01-19,791.01,807.323,791.01,803.253,81784090
2006-01-20,811.397,815.49,804.608,814.12,86643052
2006-01-23,797.815,810.044,791.01,799.171,65353838
2006-01-24,805.979,807.323,796.447,804.608,44038884
2006-01-25,805.979,807.323,795.102,795.102,47622765
2006-01-26,800.535,804.608,795.102,800.535,40658075
2006-01-27,805.979,810.044,799.171,808.681,68688300
2006-01-30,820.928,827.726,816.852,818.203,56296641
2006-01-31,823.643,834.518,818.203,826.356,70873508
2006-02-01,826.356,833.149,816.852,823.643,67070376
2006-02-02,835.879,835.879,826.356,830.437,54396909
2006-02-03,823.643,830.437,819.554,827.726,44898247
2006-02-06,830.437,834.518,823.643,831.806,56551954
2006-02-07,833.149,837.224,829.071,831.806,57667367
2006-02-08,831.806,831.806,819.554,822.273,62281306
2006-02-09,829.071,831.806,822.273,827.726,66169805
2006-02-10,829.071,829.071,823.643,823.643,60605983
2006-02-13,816.852,842.671,812.765,833.149,132065154
2006-02-14,834.518,849.462,830.437,844.026,108565742
2006-02-15,845.381,849.462,839.95,845.381,73754014
2006-02-16,842.671,858.985,841.304,858.985,103146869
2006-02-17,868.503,891.616,861.7,872.576,121142074
2006-02-20,863.057,883.429,860.335,867.13,71007417
2006-02-21,867.13,875.286,849.462,868.503,71269354
2006-02-22,863.057,864.423,849.462,853.553,66858460
2006-02-23,863.057,868.503,857.612,863.057,47111422
2006-02-24,864.423,865.772,850.835,860.335,42157545
2006-02-27,850.835,863.057,848.107,848.107,54087152
2006-02-28,850.835,853.553,844.026,849.462,49509263
2006-03-01,841.304,845.381,835.879,835.879,58096312
2006-03-02,844.026,853.553,839.95,844.026,54273296
2006-03-03,838.6,839.95,826.356,831.806,53631724
2006-03-06,833.149,842.671,820.928,841.304,63049441
2006-03-07,839.95,853.553,833.149,844.026,63488690
2006-03-08,838.6,846.752,834.518,846.752,55498344
2006-03-09,841.304,854.904,839.95,852.183,45677428
2006-03-10,848.107,865.772,848.107,854.904,101359703
2006-03-13,864.423,871.219,858.985,861.7,43483389
2006-03-14,864.423,867.13,857.612,858.985,31978318
2006-03-15,860.335,864.423,858.985,861.7,31110852
2006-03-16,860.335,865.772,846.752,856.264,40267380
2006-03-17,857.612,857.612,846.752,854.904,34648393
2006-03-20,854.904,875.286,852.183,869.845,41635892
2006-03-22,867.13,868.503,857.612,861.7,43762241
2006-03-23,863.057,867.13,857.612,858.985,47620570
2006-03-24,860.335,864.423,852.183,863.057,41694764
2006-03-27,858.985,869.845,858.985,868.503,48347496
2006-03-28,860.335,868.503,858.985,864.423,41480652
2006-03-29,865.772,871.219,861.7,868.503,34617488
2006-03-30,869.845,886.162,864.423,879.361,55171673
2006-03-31,882.082,883.429,871.219,873.93,35583536
2006-04-03,876.658,895.661,873.93,884.809,60759027
2006-04-04,882.082,886.162,877.997,880.726,35886668
2006-04-05,890.235,901.127,888.875,891.616,67994486
2006-04-06,902.462,921.498,901.127,920.148,65919643
2006-04-07,917.416,922.842,911.996,922.842,55471855
2006-04-10,922.842,928.288,917.416,925.588,51119833
2006-04-11,926.952,935.094,922.842,926.952,57339211
2006-04-12,924.216,924.216,909.264,910.618,43746798
2006-04-13,911.996,916.067,892.958,907.911,61235069
2006-04-14,920.148,921.498,911.996,916.067,43463524
2006-04-17,914.711,916.067,901.127,903.834,43613618
2006-04-18,905.194,911.996,901.127,907.911,44362617
2006-04-19,910.618,914.711,902.462,903.834,40680154
2006-04-20,910.618,913.345,905.194,913.345,39601514
2006-04-21,918.782,944.611,914.711,937.821,120642493
2006-04-24,928.288,933.725,909.264,911.996,111419753
2006-04-25,911.996,913.345,903.834,909.264,66617143
2006-04-26,906.548,911.996,898.393,902.462,59352981
2006-04-27,911.996,926.952,906.548,906.548,86301655
2006-04-28,906.548,911.996,898.393,905.194,54732417
2006-05-01,905.194,916.067,903.834,909.264,29805622
2006-05-02,917.416,929.68,914.711,924.216,43339176
2006-05-08,936.438,937.821,916.067,918.782,71580582
2006-05-09,920.148,926.952,914.711,914.711,55518209
2006-05-10,920.148,920.148,901.127,907.911,54761114
2006-05-11,897.041,905.194,883.429,888.875,90512415
2006-05-12,867.13,868.503,856.264,865.772,117611170
2006-05-15,842.671,854.904,842.671,849.462,95099866
2006-05-16,854.904,861.7,834.518,838.6,102880516
2006-05-17,849.462,852.183,834.518,848.107,64490052
2006-05-18,833.149,839.95,824.995,835.879,109445700
2006-05-19,835.879,837.224,819.554,827.726,99671138
2006-05-22,834.518,844.026,823.643,823.643,79495142
2006-05-23,812.765,819.554,808.681,808.681,90645581
2006-05-24,824.995,837.224,814.12,834.518,84056846
2006-05-25,829.071,831.806,812.765,816.852,87116150
2006-05-26,823.643,834.518,822.273,830.437,60341108
2006-05-29,838.6,844.026,830.437,834.518,49951456
2006-05-30,833.149,842.671,827.726,834.518,41414434
2006-05-31,815.49,823.643,805.979,805.979,64378222
2006-06-01,823.643,824.995,811.397,818.203,50281813
2006-06-02,823.643,831.806,816.852,831.806,66592120
2006-06-05,822.273,827.726,815.49,820.928,45312487
2006-06-06,812.765,826.356,810.044,815.49,50297992
2006-06-07,812.765,815.49,800.535,804.608,58112497
2006-06-08,777.434,784.225,765.195,777.434,115386233
2006-06-09,776.066,785.59,752.961,777.434,153408811
2006-06-12,774.703,788.304,767.91,784.225,70533596
2006-06-13,770.629,776.066,750.244,751.605,91346755
2006-06-14,740.732,765.195,738.017,759.763,114765248
2006-06-15,769.27,774.703,762.476,765.195,58392814
2006-06-16,792.382,793.738,782.86,793.738,65842385
2006-06-19,789.658,800.535,781.502,793.738,51378820
2006-06-20,789.658,793.738,780.144,785.59,53085055
2006-06-21,786.934,791.01,771.989,782.86,49862416
2006-06-22,788.304,800.535,785.59,797.815,53814931
2006-06-23,795.102,795.102,776.066,786.934,66796677
2006-06-26,781.502,793.738,780.144,792.382,49988229
2006-06-27,792.382,795.102,784.225,789.658,38221234
2006-06-28,778.781,780.144,770.629,774.703,51883552
2006-06-29,778.781,784.225,777.434,781.502,44470767
2006-06-30,795.102,815.49,795.102,814.12,83947211
2006-07-03,811.397,822.273,810.044,810.044,44511246
2006-07-04,822.273,824.995,816.852,816.852,37398656
2006-07-05,807.323,814.12,801.891,807.323,37837906
2006-07-06,803.253,805.979,795.102,800.535,41561584
2006-07-07,814.12,819.554,810.044,812.765,51527449
2006-07-10,799.171,822.273,799.171,822.273,48734498
2006-07-11,816.852,819.554,810.044,818.203,38057149
2006-07-12,805.979,812.765,801.891,807.323,43991065
2006-07-13,799.171,804.608,785.59,791.01,61618391
2006-07-14,774.703,789.658,773.354,777.434,58553225
2006-07-18,771.989,774.703,757.038,757.038,64468722
2006-07-19,763.832,771.989,761.117,763.832,44659139
2006-07-20,780.144,788.304,776.066,788.304,50843926
2006-07-21,784.225,786.934,778.781,782.86,38795135
2006-07-24,780.144,792.382,774.703,785.59,41340855
2006-07-25,799.171,811.397,796.447,811.397,58362646
2006-07-26,815.49,826.356,803.253,803.253,80269887
2006-07-27,804.608,818.203,801.891,814.12,55410782
2006-07-28,820.928,820.928,812.765,818.203,35599721
2006-07-31,829.071,830.437,823.643,823.643,47178370
2006-08-01,815.49,820.928,808.681,814.12,43714421
2006-08-02,810.044,814.12,807.323,810.044,36052954
2006-08-03,822.273,830.437,820.928,830.437,57154539
2006-08-04,826.356,837.224,822.273,826.356,45798819
2006-08-07,837.224,838.6,819.554,819.554,60463248
2006-08-08,827.726,842.671,826.356,841.304,60868656
2006-08-09,842.671,854.904,834.518,854.904,66063120
2006-08-10,852.183,863.057,850.835,854.904,51543634
2006-08-11,853.553,856.264,846.752,850.835,38605311
2006-08-14,846.752,858.985,846.752,856.264,25399886
2006-08-15,856.264,856.264,849.462,852.183,36036769
2006-08-16,863.057,873.93,860.335,872.576,54695632
2006-08-17,880.726,886.162,876.658,877.997,55861071
2006-08-18,880.726,884.809,879.361,882.082,31588366
2006-08-21,877.997,880.726,861.7,865.772,54530818
2006-08-22,871.219,880.726,869.845,875.286,34818358
2006-08-23,876.658,880.726,875.286,876.658,24642056
2006-08-24,863.057,867.13,854.904,857.612,76812562
2006-08-25,856.264,864.423,849.462,849.462,48739656
2006-08-28,850.835,853.553,841.304,845.381,48053925
2006-08-29,853.553,858.985,850.835,854.904,38573670
2006-08-30,857.612,861.7,848.107,854.904,39160070
2006-08-31,856.264,867.13,853.553,865.772,40505779
2006-09-01,860.335,861.7,853.553,858.985,36752662
2006-09-04,863.057,871.219,861.7,865.772,39327085
2006-09-05,867.13,868.503,858.985,861.7,28145747
2006-09-06,858.985,864.423,858.985,860.335,24795836
2006-09-07,853.553,854.904,839.95,844.026,49108258
2006-09-08,833.149,846.752,833.149,842.671,79182442
2006-09-11,846.752,848.107,831.806,833.149,39988535
2006-09-12,839.95,842.671,833.149,834.518,41758025
2006-09-13,849.462,853.553,837.224,842.671,47753737
2006-09-14,848.107,856.264,846.752,852.183,48254783
2006-09-15,849.462,850.835,839.95,849.462,39123278
2006-09-19,853.553,863.057,852.183,853.553,44289781
2006-09-20,841.304,846.752,837.224,846.752,47652198
2006-09-21,856.264,864.423,842.671,861.7,78935231
2006-09-22,850.835,857.612,849.462,852.183,42899933
2006-09-25,844.026,858.985,842.671,854.904,36893918
2006-09-26,852.183,854.904,844.026,848.107,38758343
2006-09-27,856.264,867.13,853.553,865.772,41887532
2006-09-28,871.219,872.576,865.772,869.845,40682349
2006-09-29,867.13,873.93,867.13,872.576,36080172
2006-10-02,875.286,887.533,873.93,882.082,58862245
2006-10-03,880.726,884.809,875.286,880.726,42524701
2006-10-04,891.616,901.127,888.875,892.958,78555569
2006-10-05,909.264,924.216,909.264,918.782,102493508
2006-10-06,918.782,925.588,916.067,924.216,58360451
2006-10-10,914.711,935.094,914.711,931.015,80243405
2006-10-11,935.094,945.96,932.36,939.162,89842120
2006-10-12,940.525,945.96,936.438,939.162,65686403
2006-10-13,945.96,950.034,937.821,937.821,71598232
2006-10-16,943.24,944.611,932.36,936.438,43041932
2006-10-17,928.288,929.68,918.782,920.148,61057001
2006-10-18,911.996,922.842,903.834,922.842,59211712
2006-10-19,924.216,929.68,917.416,921.498,34877953
2006-10-20,917.416,936.438,917.416,935.094,43676164
2006-10-23,935.094,945.96,933.725,945.96,49718945
2006-10-24,950.034,955.487,947.302,955.487,62001719
2006-10-25,958.207,966.349,958.207,959.549,69638912
2006-10-26,965.01,967.708,962.289,965.01,40612451
2006-10-27,969.047,971.791,962.289,963.633,54553633
2006-10-30,950.034,952.774,937.821,948.701,79020578
2006-10-31,950.034,956.819,940.525,941.906,59135196
2006-11-01,933.725,950.034,925.588,941.906,62306329
2006-11-02,943.24,951.404,936.438,945.96,43510614
2006-11-06,926.952,958.207,925.588,955.487,62242306
2006-11-07,965.01,971.791,959.549,965.01,86019853
2006-11-08,971.791,1001.7,970.433,982.664,140271090
2006-11-09,975.846,992.167,975.846,988.098,60937076
2006-11-10,979.946,982.664,970.433,970.433,72659938
2006-11-13,963.633,978.593,956.819,965.01,56130368
2006-11-14,977.22,992.167,974.503,986.758,72033808
2006-11-15,994.897,1001.7,988.098,990.817,56471022
2006-11-16,990.817,997.597,979.946,982.664,39162272
2006-11-17,982.664,993.547,973.15,986.758,52904056
2006-11-20,982.664,982.664,944.611,945.96,96930435
2006-11-21,943.24,945.96,935.094,944.611,98628574
2006-11-22,944.611,956.819,940.525,952.774,59254399
2006-11-24,933.725,939.162,932.36,936.438,57142034
2006-11-27,922.842,935.094,921.498,935.094,72770296
2006-11-28,925.588,929.68,918.782,928.288,76841994
2006-11-29,931.015,947.302,929.68,941.906,60692809
2006-11-30,955.487,958.207,941.906,954.116,74361744
2006-12-01,950.034,956.819,941.906,948.701,56968388
2006-12-04,948.701,950.034,937.821,945.96,68066586
2006-12-05,947.302,948.701,936.438,939.162,71544519
2006-12-06,937.821,950.034,932.36,948.701,61351308
2006-12-07,952.774,963.633,950.034,955.487,64950658
2006-12-08,952.774,962.289,951.404,956.819,91242272
2006-12-11,960.891,975.846,960.891,970.433,73477357
2006-12-12,978.593,984.008,971.791,982.664,83353465
2006-12-13,985.369,994.897,984.008,992.167,72841666
2006-12-14,994.897,1001.7,990.817,1001.7,53391860
2006-12-15,1005.77,1007.11,1000.33,1003.06,57055208
2006-12-18,1005.77,1019.35,998.966,1017.98,64162639
2006-12-19,1009.86,1020.73,1009.86,1012.55,77496821
2006-12-20,1019.35,1027.48,1016.65,1026.14,65336917
2006-12-21,1028.87,1047.88,1027.48,1043.83,68660359
2006-12-22,1049.28,1062.83,1047.88,1060.13,77551257
2006-12-25,1061.49,1062.83,1050.61,1056.04,62342366
2006-12-26,1054.69,1058.79,1046.53,1056.04,44032273
2006-12-27,1069.64,1084.59,1068.28,1076.42,78017738
2006-12-28,1081.87,1085.94,1069.64,1076.42,67993750
2006-12-29,1073.72,1087.31,1073.72,1081.87,39466876
2007-01-04,1102.27,1106.32,1095.45,1099.56,51401635
2007-01-05,1100.9,1100.9,1068.28,1073.72,80021211
2007-01-09,1073.72,1077.78,1061.49,1069.64,71743188
2007-01-10,1072.35,1072.35,1041.1,1045.18,85583561
2007-01-11,1053.33,1058.79,1037.02,1041.1,76644804
2007-01-12,1051.98,1065.56,1049.28,1062.83,83159225
2007-01-15,1077.78,1084.59,1073.72,1079.15,50448092
2007-01-16,1084.59,1090.04,1073.72,1076.42,52581065
2007-01-17,1076.42,1081.87,1062.83,1079.15,65171380
2007-01-18,1079.15,1090.04,1076.42,1084.59,72600343
2007-01-19,1087.31,1091.38,1079.15,1084.59,55730848
2007-01-22,1088.68,1090.04,1080.52,1085.94,29676858
2007-01-23,1084.59,1088.68,1081.87,1087.31,39328551
2007-01-24,1094.1,1110.42,1094.1,1107.7,81353665
2007-01-25,1115.84,1117.21,1087.31,1088.68,73116108
2007-01-26,1085.94,1095.45,1075.07,1084.59,83825071
2007-01-29,1087.31,1094.1,1077.78,1087.31,38690652
2007-01-30,1092.74,1096.83,1085.94,1092.74,42509988
2007-01-31,1090.04,1090.04,1071,1080.52,62194487
2007-02-01,1080.52,1090.04,1072.35,1085.94,39232163
2007-02-02,1088.68,1091.38,1077.78,1080.52,34510797
2007-02-05,1083.22,1083.22,1058.79,1062.83,71348807
2007-02-06,1073.72,1084.59,1069.64,1081.87,47854534
2007-02-07,1088.68,1094.1,1080.52,1085.94,51550987
2007-02-08,1092.74,1094.1,1081.87,1087.31,45833404
2007-02-09,1084.59,1100.9,1079.15,1099.56,67410301
2007-02-13,1098.19,1109.05,1092.74,1109.05,57950627
2007-02-14,1105,1117.21,1103.61,1110.42,56448207
2007-02-15,1117.21,1118.58,1111.8,1114.49,44297141
2007-02-16,1109.05,1113.14,1103.61,1113.14,36069862
2007-02-19,1107.7,1111.8,1102.27,1107.7,26392443
2007-02-20,1107.7,1111.8,1099.56,1111.8,37958574
2007-02-21,1110.42,1115.84,1103.61,1111.8,42049388
2007-02-22,1115.84,1125.34,1114.49,1117.21,57733579
2007-02-23,1115.84,1121.28,1110.42,1118.58,38046129
2007-02-26,1119.93,1132.15,1118.58,1126.73,42276005
2007-02-27,1133.52,1134.87,1125.34,1133.52,53865701
2007-02-28,1065.56,1094.1,1065.56,1090.04,138698771
2007-03-01,1085.94,1085.94,1068.28,1068.28,102579605
2007-03-02,1054.69,1056.04,1045.18,1047.88,87008716
2007-03-05,1020.73,1031.6,1011.2,1013.91,107838803
2007-03-06,1023.43,1050.61,1019.35,1049.28,118515415
2007-03-07,1071,1071,1050.61,1051.98,84071566
2007-03-08,1042.46,1066.9,1042.46,1065.56,63255463
2007-03-09,1071,1080.52,1064.21,1068.28,89794301
2007-03-12,1079.15,1080.52,1066.9,1071,49053086
2007-03-13,1066.9,1068.28,1057.41,1058.79,39026154
2007-03-14,1031.6,1035.66,1020.73,1024.79,76293839
2007-03-15,1034.31,1049.28,1030.22,1041.1,55839741
2007-03-16,1031.6,1047.88,1024.79,1034.31,54542593
2007-03-19,1032.94,1046.53,1026.14,1042.46,43058853
2007-03-20,1054.69,1061.49,1049.28,1051.98,53629510
2007-03-22,1064.21,1068.28,1056.04,1060.13,45777482
2007-03-23,1066.9,1069.64,1062.83,1065.56,44697397
2007-03-26,1060.13,1064.21,1053.33,1062.83,42281893
2007-03-27,1051.98,1060.13,1041.1,1050.61,48312183
2007-03-28,1047.88,1049.28,1027.48,1035.66,58514954
2007-03-29,1022.06,1042.46,1020.73,1035.66,48744072
2007-03-30,1038.38,1046.53,1026.14,1026.14,50642332
2007-04-02,1035.66,1038.38,1007.11,1009.86,69692612
2007-04-03,1011.2,1012.55,996.256,1008.47,89880378
2007-04-04,1022.06,1028.87,1016.65,1024.79,73790800
2007-04-05,1026.14,1027.48,1007.11,1011.2,70147317
2007-04-06,1015.27,1019.35,1003.06,1005.77,52399317
2007-04-09,1015.27,1026.14,1012.55,1024.79,58073503
2007-04-10,1019.35,1019.35,1008.47,1016.65,53005582
2007-04-11,1023.43,1026.14,1013.91,1015.27,59939381
2007-04-12,1015.27,1015.27,998.966,1001.7,73113165
2007-04-13,1000.33,1001.7,962.289,971.791,217550120
2007-04-16,981.32,984.008,970.433,981.32,108790880
2007-04-17,993.547,996.256,981.32,985.369,100359813
2007-04-18,986.758,1001.7,982.664,996.256,61101896
2007-04-19,993.547,994.897,979.946,990.817,68265972
2007-04-20,1001.7,1005.77,996.256,1003.06,57660736
2007-04-23,1011.2,1019.35,1004.42,1007.11,85752777
2007-04-24,998.966,1005.77,994.897,1001.7,49936743
2007-04-25,998.966,998.966,977.22,982.664,70267243
2007-04-26,977.22,990.817,977.22,984.008,77340832
2007-04-27,986.758,1007.11,986.758,994.897,72963800
2007-05-01,1001.7,1001.7,985.369,988.098,48225363
2007-05-02,984.008,988.098,973.15,982.664,52547216
2007-05-07,989.438,994.897,986.758,988.098,61853103
2007-05-08,990.817,992.167,978.593,984.008,58751139
2007-05-09,975.846,978.593,967.708,978.593,84070087
2007-05-10,978.593,978.593,958.207,960.891,142966911
2007-05-11,956.819,977.22,952.774,971.791,138020394
2007-05-14,978.593,1003.06,978.593,994.897,115894632
2007-05-15,996.256,1008.47,993.547,996.256,121318657
2007-05-16,1001.7,1005.77,994.897,1000.33,60568454
2007-05-17,1001.7,1007.11,992.167,994.897,59677457
2007-05-18,1003.06,1003.06,994.897,997.597,57688697
2007-05-21,998.966,1000.33,992.167,994.897,47422644
2007-05-22,988.098,989.438,978.593,984.008,66187455
2007-05-23,992.167,1001.7,988.098,992.167,70411456
2007-05-24,994.897,1007.11,993.547,1004.42,74013730
2007-05-25,990.817,994.897,982.664,989.438,61850152
2007-05-28,994.897,998.966,989.438,992.167,31104971
2007-05-29,988.098,1001.7,988.098,998.966,31664139
2007-05-30,1000.33,1000.33,985.369,989.438,47178370
2007-05-31,989.438,1000.33,989.438,992.167,83893511
2007-06-01,1005.77,1019.35,1004.42,1013.91,116014570
2007-06-04,1039.75,1041.1,1023.43,1026.14,91424736
2007-06-05,1030.22,1037.02,1026.14,1035.66,71668880
2007-06-06,1030.22,1037.02,1028.87,1032.94,61475656
2007-06-07,1023.43,1037.02,1022.06,1035.66,55622692
2007-06-08,1026.14,1026.14,1008.47,1015.27,114246526
2007-06-11,1023.43,1028.87,1017.98,1024.79,46655252
2007-06-12,1027.48,1030.22,1015.27,1019.35,47750806
2007-06-13,1005.77,1023.43,1004.42,1020.73,63436449
2007-06-14,1024.79,1035.66,1024.79,1028.87,59225702
2007-06-15,1038.38,1046.53,1035.66,1045.18,72219953
2007-06-18,1058.79,1062.83,1047.88,1050.61,67550085
2007-06-19,1053.33,1056.04,1050.61,1050.61,39430090
2007-06-20,1054.69,1061.49,1050.61,1051.98,41778620
2007-06-21,1045.18,1057.41,1042.46,1049.28,42110468
2007-06-22,1046.53,1047.88,1032.94,1046.53,56891879
2007-06-25,1041.1,1045.18,1034.31,1041.1,53782555
2007-06-26,1038.38,1043.83,1034.31,1043.83,42934518
2007-06-27,1032.94,1035.66,1026.14,1026.14,62496147
2007-06-28,1032.94,1042.46,1031.6,1035.66,72951288
2007-06-29,1043.83,1060.13,1041.1,1060.13,94731244
2007-07-02,1060.13,1064.21,1051.98,1060.13,50696052
2007-07-03,1062.83,1068.28,1056.04,1064.21,70575527
2007-07-04,1065.56,1071,1062.83,1066.9,56611542
2007-07-05,1065.56,1069.64,1062.83,1065.56,40956055
2007-07-06,1065.56,1065.56,1050.61,1057.41,49931578
2007-07-09,1060.13,1066.9,1058.79,1064.21,34050953
2007-07-10,1058.79,1061.49,1050.61,1058.79,43929992
2007-07-11,1041.1,1049.28,1039.75,1041.1,65865187
2007-07-12,1041.1,1043.83,1034.31,1037.02,60438967
2007-07-13,1043.83,1046.53,1037.02,1043.83,70114954
2007-07-17,1038.38,1039.75,1020.73,1027.48,78253186
2007-07-18,1022.06,1023.43,1009.86,1013.91,85754979
2007-07-19,1007.11,1026.14,1007.11,1024.79,56887463
2007-07-20,1023.43,1037.02,1023.43,1027.48,34285659
2007-07-23,1019.35,1024.79,1011.2,1015.27,41900030
2007-07-24,1017.98,1023.43,1012.55,1020.73,43027219
2007-07-25,1004.42,1012.55,998.966,1007.11,56129619
2007-07-26,1001.7,1015.27,996.256,1003.06,56021469
2007-07-27,975.846,997.597,973.15,986.758,80355977
2007-07-30,973.15,988.098,966.349,988.098,82892142
2007-07-31,989.438,990.817,975.846,978.593,56881575
2007-08-01,978.593,985.369,965.01,965.01,60011494
2007-08-02,958.207,963.633,944.611,960.891,83778731
2007-08-03,969.047,975.846,960.891,962.289,47906039
2007-08-06,965.01,981.32,959.549,975.846,112879506
2007-08-07,985.369,992.167,978.593,985.369,91279800
2007-08-08,985.369,996.256,982.664,993.547,58445056
2007-08-09,1003.06,1007.11,986.758,988.098,74388962
2007-08-10,960.891,971.791,959.549,963.633,90005462
2007-08-13,965.01,978.593,958.207,960.891,62449800
2007-08-14,965.01,966.349,954.116,959.549,44617188
2007-08-15,945.96,947.302,928.288,931.015,93179526
2007-08-16,903.834,910.618,888.875,906.548,121945522
2007-08-17,865.772,871.219,833.149,841.304,159091823
2007-08-20,882.082,894.301,876.658,876.658,106092102
2007-08-21,901.127,905.194,890.235,894.301,72679803
2007-08-22,888.875,891.616,880.726,890.235,51994652
2007-08-23,910.618,911.996,899.745,907.911,60776691
2007-08-24,909.264,910.618,899.745,905.194,38840010
2007-08-27,918.782,922.842,906.548,910.618,42967617
2007-08-28,901.127,907.911,895.661,905.194,31673707
2007-08-29,872.576,887.533,865.772,887.533,74775976
2007-08-30,898.393,899.745,882.082,886.162,49670397
2007-08-31,897.041,918.782,892.958,918.782,59626680
2007-09-03,918.782,920.148,909.264,916.067,35584278
2007-09-04,913.345,917.416,909.264,916.067,30985032
2007-09-05,922.842,922.842,903.834,906.548,50889537
2007-09-06,894.301,907.911,890.235,901.127,55671241
2007-09-07,891.616,901.127,887.533,897.041,52630363
2007-09-10,865.772,886.162,863.057,875.286,74186639
2007-09-11,871.219,883.429,864.423,873.93,49320175
2007-09-12,883.429,886.162,868.503,876.658,65422271
2007-09-13,880.726,882.082,867.13,867.13,43622443
2007-09-14,872.576,888.875,871.219,887.533,91885329
2007-09-18,869.845,877.997,864.423,868.503,50629091
2007-09-19,898.393,910.618,895.661,910.618,56147289
2007-09-20,910.618,911.996,897.041,909.264,47575682
2007-09-21,895.661,898.393,887.533,891.616,63547549
2007-09-25,899.745,906.548,894.301,902.462,69986183
2007-09-26,897.041,905.194,894.301,898.393,40436610
2007-09-27,911.996,916.067,906.548,909.264,60491209
2007-09-28,910.618,921.498,907.911,921.498,50459862
2007-10-01,922.842,926.952,911.996,925.588,42411386
2007-10-02,937.821,939.162,929.68,933.725,47811860
2007-10-03,926.952,933.725,924.216,933.725,43940302
2007-10-04,926.952,933.725,922.842,926.952,47880286
2007-10-05,922.842,933.725,920.148,928.288,44673852
2007-10-09,922.842,924.216,913.345,918.782,46568426
2007-10-10,918.782,920.148,899.745,906.548,55486568
2007-10-11,907.911,913.345,898.393,909.264,61870760
2007-10-12,902.462,905.194,886.162,891.616,77215748
2007-10-15,894.301,894.301,871.219,876.658,72219953
2007-10-16,871.219,877.997,867.13,871.219,70896316
2007-10-17,867.13,868.503,845.381,853.553,111807497
2007-10-18,858.985,871.219,858.985,863.057,71867523
2007-10-19,854.904,857.612,845.381,849.462,60906913
2007-10-22,822.273,834.518,816.852,831.806,62135634
2007-10-23,837.224,850.835,834.518,839.95,56564453
2007-10-24,845.381,846.752,819.554,820.928,78741720
2007-10-25,822.273,829.071,808.681,808.681,97345404
2007-10-26,826.356,848.107,819.554,848.107,81741409
2007-10-29,875.286,888.875,872.576,873.93,97589677
2007-10-30,877.997,884.809,864.423,871.219,65070577
2007-10-31,868.503,892.958,868.503,892.958,62382845
2007-11-01,917.416,922.842,905.194,917.416,107005192
2007-11-02,895.661,902.462,880.726,880.726,92799884
2007-11-05,882.082,886.162,871.219,873.93,53165244
2007-11-06,860.335,882.082,858.985,868.503,41958160
2007-11-07,882.082,883.429,865.772,875.286,54150434
2007-11-08,848.107,860.335,837.224,838.6,114131752
2007-11-09,834.518,848.107,822.273,835.879,122704095
2007-11-12,819.554,827.726,810.044,812.765,121885927
2007-11-13,815.49,827.726,815.49,818.203,98257002
2007-11-14,837.224,850.835,834.518,848.107,80445011
2007-11-15,846.752,850.835,841.304,845.381,78777041
2007-11-16,830.437,834.518,824.995,830.437,64687249
2007-11-19,835.879,849.462,831.806,831.806,55252592
2007-11-20,811.397,834.518,808.681,830.437,83432195
2007-11-21,823.643,824.995,803.253,807.323,83930297
2007-11-22,785.59,808.681,785.59,797.815,89937778
2007-11-26,800.535,827.726,800.535,814.12,76051051
2007-11-27,800.535,831.806,796.447,829.071,81866493
2007-11-28,827.726,831.806,811.397,815.49,77279765
2007-11-29,849.462,853.553,841.304,841.304,76463812
2007-11-30,841.304,850.835,839.95,848.107,68461683
2007-12-03,848.107,850.835,835.879,841.304,49585043
2007-12-04,841.304,841.304,830.437,833.149,48338658
2007-12-05,822.273,844.026,819.554,834.518,67578052
2007-12-06,845.381,853.553,838.6,848.107,69007624
2007-12-07,852.183,875.286,852.183,861.7,83822147
2007-12-10,867.13,867.13,853.553,861.7,48001684
2007-12-11,869.845,872.576,863.057,864.423,47380713
2007-12-12,848.107,860.335,845.381,858.985,53759010
2007-12-13,849.462,850.835,837.224,842.671,53561097
2007-12-14,841.304,846.752,827.726,827.726,92445989
2007-12-17,824.995,837.224,816.852,820.928,65123554
2007-12-18,810.044,819.554,810.044,819.554,66960005
2007-12-19,818.203,820.928,810.044,810.044,42603425
2007-12-20,815.49,816.852,805.979,805.979,46491167
2007-12-21,807.323,818.203,807.323,818.203,62046594
2007-12-25,829.071,834.518,826.356,829.071,45790730
2007-12-26,831.806,848.107,830.437,839.95,59890096
2007-12-27,842.671,844.026,831.806,837.224,35453313
2007-12-28,826.356,829.071,819.554,820.928,34414416
2008-01-04,799.171,800.535,780.144,785.59,65627544
2008-01-07,774.703,786.934,770.629,776.066,70040633
2008-01-08,774.703,778.781,763.832,776.066,70455602
2008-01-09,762.476,789.658,761.117,789.658,73685587
2008-01-10,778.781,786.934,769.27,769.27,71252426
2008-01-11,780.144,781.502,762.476,765.195,75696407
2008-01-15,761.117,767.91,744.802,751.605,92534280
2008-01-16,724.418,735.293,717.623,721.703,106827144
2008-01-17,733.929,743.449,725.782,743.449,95870215
2008-01-18,716.27,740.732,713.546,739.371,113245913
2008-01-21,728.497,731.213,713.546,714.908,86047078
2008-01-22,683.644,686.367,663.259,663.259,144219177
2008-01-23,697.239,706.753,686.367,693.165,123722385
2008-01-24,704.033,714.908,701.318,712.193,105084853
2008-01-25,729.861,757.038,727.141,757.038,105420361
2008-01-28,743.449,751.605,720.34,725.782,113150262
2008-01-29,752.961,757.038,729.861,747.526,88652399
2008-01-30,757.038,758.398,739.371,750.244,79553994
2008-01-31,746.174,793.738,744.802,791.01,163365108
2008-02-01,781.502,808.681,771.989,785.59,126030462
2008-02-04,791.01,807.323,791.01,801.891,79609192
2008-02-05,796.447,797.815,774.703,785.59,77499758
2008-02-06,765.195,793.738,758.398,788.304,167129259
2008-02-07,788.304,805.979,786.934,801.891,151138992
2008-02-08,803.253,818.203,796.447,799.171,125572083
2008-02-12,799.171,818.203,797.815,811.397,105502772
2008-02-13,820.928,822.273,792.382,797.815,108272178
2008-02-14,808.681,818.203,808.681,815.49,102128580
2008-02-15,812.765,820.928,804.608,819.554,84435022
2008-02-18,822.273,848.107,822.273,842.671,104949491
2008-02-19,856.264,868.503,856.264,857.612,121330426
2008-02-20,865.772,869.845,824.995,827.726,168786183
2008-02-21,830.437,838.6,815.49,826.356,111215209
2008-02-22,812.765,814.12,797.815,810.044,93847606
2008-02-25,810.044,819.554,797.815,814.12,95569277
2008-02-26,822.273,823.643,805.979,811.397,72637859
2008-02-27,818.203,827.726,815.49,823.643,63227496
2008-02-28,814.12,815.49,796.447,803.253,75823699
2008-02-29,782.86,791.01,774.703,781.502,96168188
2008-03-03,750.244,762.476,740.732,755.685,110820106
2008-03-04,761.117,766.559,739.371,747.526,110606737
2008-03-05,740.732,758.398,732.575,742.086,101405327
2008-03-06,747.526,752.961,739.371,748.881,74797307
2008-03-07,727.141,728.497,718.988,724.418,81611187
2008-03-10,717.623,723.066,705.396,706.753,101597365
2008-03-11,690.445,724.418,685.007,721.703,116829788
2008-03-12,761.117,761.117,733.929,735.293,84036981
2008-03-13,731.213,731.213,701.318,713.546,88966571
2008-03-14,706.753,713.546,680.927,691.802,182658203
2008-03-17,672.78,674.131,656.466,656.466,137384703
2008-03-18,653.748,671.417,653.748,664.621,109443505
2008-03-19,691.802,701.318,680.927,690.445,138921701
2008-03-21,695.878,710.83,689.085,709.473,83082709
2008-03-24,709.473,728.497,709.473,716.27,72168454
2008-03-25,729.861,731.213,712.193,725.782,97890608
2008-03-26,717.623,721.703,702.675,714.908,71791743
2008-03-27,699.958,699.958,687.72,694.518,89073256
2008-03-28,699.958,712.193,685.007,712.193,64454015
2008-03-31,693.165,697.239,668.7,675.494,132795767
2008-04-01,680.927,693.165,675.494,682.288,101951997
2008-04-02,708.113,716.27,706.753,712.193,77304046
2008-04-03,706.753,708.113,690.445,701.318,112668332
2008-04-04,690.445,691.802,678.212,678.212,102035879
2008-04-07,676.848,679.574,655.103,678.212,180727559
2008-04-08,680.927,689.085,667.338,671.417,98905224
2008-04-09,678.212,679.574,663.259,665.984,69855954
2008-04-10,659.18,664.621,655.103,656.466,87227237
2008-04-11,661.906,672.78,657.828,672.78,85739530
2008-04-14,652.385,659.18,652.385,655.103,69800033
2008-04-15,659.18,668.7,656.466,661.906,51637077
2008-04-16,668.7,668.7,661.906,663.259,51769514
2008-04-17,678.212,687.72,675.494,680.927,107230330
2008-04-18,691.802,699.958,685.007,694.518,72372991
2008-04-21,720.34,732.575,716.27,729.861,102851826
2008-04-22,716.27,718.988,705.396,710.83,74489029
2008-04-23,697.239,713.546,695.878,698.596,65824734
2008-04-24,706.753,709.473,691.802,697.239,59296330
2008-04-25,713.546,718.988,712.193,718.988,66019704
2008-04-28,721.703,736.655,714.908,721.703,124032877
2008-04-30,709.473,729.861,706.753,716.27,79166999
2008-05-01,717.623,723.066,716.27,717.623,44862934
2008-05-02,732.575,742.086,729.861,738.017,79730590
2008-05-07,754.322,759.763,750.244,758.398,71274493
2008-05-08,747.526,754.322,740.732,744.802,81623692
2008-05-09,717.623,728.497,709.473,720.34,122399491
2008-05-12,706.753,713.546,701.318,713.546,79542231
2008-05-13,717.623,721.703,710.83,718.988,55648445
2008-05-14,723.066,725.782,706.753,717.623,71725518
2008-05-15,721.703,739.371,720.34,731.213,91201083
2008-05-16,742.086,743.449,724.418,727.141,68384432
2008-05-19,727.141,750.244,724.418,744.802,103555956
2008-05-20,743.449,744.802,729.861,736.655,52140337
2008-05-21,723.066,724.418,708.113,712.193,77245923
2008-05-22,699.958,708.113,693.165,704.033,95235240
2008-05-23,709.473,716.27,697.239,698.596,63688075
2008-05-26,686.367,689.085,679.574,680.927,69769877
2008-05-27,686.367,698.596,686.367,693.165,47534487
2008-05-28,695.878,698.596,680.927,682.288,75420499
2008-05-29,693.165,706.753,690.445,705.396,96900273
2008-05-30,716.27,729.861,713.546,729.861,106591702
2008-06-02,733.929,743.449,725.782,743.449,89821525
2008-06-03,729.861,736.655,720.34,733.929,83588913
2008-06-04,736.655,757.038,736.655,757.038,103090218
2008-06-05,752.961,761.117,743.449,759.763,93781381
2008-06-06,774.703,776.066,758.398,759.763,59781927
2008-06-09,735.293,743.449,733.929,738.017,64633529
2008-06-10,746.174,750.244,732.575,736.655,68508050
2008-06-11,750.244,758.398,743.449,754.322,88066729
2008-06-12,733.929,742.086,732.575,733.929,86169954
2008-06-13,738.017,750.244,728.497,746.174,151720240
2008-06-16,761.117,770.629,755.685,767.91,79122104
2008-06-17,766.559,770.629,759.763,761.117,54292432
2008-06-18,754.322,771.989,754.322,770.629,61572037
2008-06-19,757.038,757.038,740.732,746.174,76281348
2008-06-20,747.526,752.961,731.213,735.293,78848405
2008-06-23,717.623,724.418,713.546,721.703,60559635
2008-06-24,713.546,718.988,708.113,710.83,81793657
2008-06-25,704.033,705.396,689.085,701.318,100203101
2008-06-26,701.318,708.113,698.596,702.675,77064938
2008-06-27,686.367,690.445,683.644,689.085,96027662
2008-06-30,689.085,693.165,679.574,680.927,73175703
2008-07-01,682.288,694.518,680.927,680.927,62443169
2008-07-02,683.644,686.367,668.7,671.417,90864096
2008-07-03,661.906,668.7,656.466,665.984,115917440
2008-07-04,668.7,671.417,660.543,668.7,62387997
2008-07-07,670.054,679.574,661.906,678.212,60839959
2008-07-08,679.574,682.288,667.338,670.054,73286061
2008-07-09,678.212,686.367,668.7,670.054,54354235
2008-07-10,665.984,680.927,665.984,676.848,49004524
2008-07-11,676.848,676.848,661.906,664.621,95959965
2008-07-14,659.18,664.621,652.385,652.385,78518783
2008-07-15,642.874,644.229,629.278,636.08,78656366
2008-07-16,629.278,640.151,622.482,630.638,77254749
2008-07-17,644.229,648.308,630.638,636.08,61755973
2008-07-18,642.874,648.308,632.003,632.003,59134467
2008-07-22,645.593,667.338,642.874,667.338,76555054
2008-07-23,674.131,679.574,659.18,661.906,76959705
2008-07-24,687.72,695.878,682.288,695.878,102253657
2008-07-25,682.288,685.007,667.338,671.417,73127878
2008-07-28,672.78,675.494,660.543,663.259,63453370
2008-07-29,646.951,646.951,636.08,645.593,74196943
2008-07-30,652.385,657.828,645.593,648.308,54149698
2008-07-31,649.669,649.669,630.638,633.356,98176071
2008-08-01,632.003,640.151,622.482,626.564,77684437
2008-08-04,618.412,619.766,599.377,606.176,87453854
2008-08-05,611.611,622.482,607.538,611.611,67759045
2008-08-06,630.638,633.356,622.482,630.638,72485563
2008-08-07,637.434,640.151,611.611,622.482,94074952
2008-08-08,642.874,661.906,636.08,656.466,199324619
2008-08-11,671.417,686.367,670.054,683.644,135980871
2008-08-12,689.085,690.445,679.574,682.288,103445579
2008-08-13,680.927,680.927,672.78,674.131,100804207
2008-08-14,668.7,675.494,663.259,663.259,101550992
2008-08-15,668.7,685.007,668.7,682.288,71478313
2008-08-18,683.644,690.445,671.417,689.085,107887364
2008-08-19,679.574,679.574,665.984,668.7,92077367
2008-08-20,655.103,660.543,651.032,656.466,73420713
2008-08-21,659.18,660.543,646.951,651.032,63428359
2008-08-22,649.669,649.669,641.512,648.308,38988632
2008-08-25,665.984,672.78,663.259,667.338,52179331
2008-08-26,660.543,668.7,653.748,665.984,51912235
2008-08-27,659.18,660.543,644.229,648.308,68948772
2008-08-28,655.103,655.103,644.229,648.308,40817724
2008-08-29,652.385,671.417,652.385,670.054,88888584
2008-09-01,656.466,668.7,653.748,655.103,61004030
2008-09-02,652.385,663.259,642.874,645.593,55282767
2008-09-03,659.18,665.984,655.103,659.18,58573826
2008-09-04,663.259,676.848,661.906,661.906,82886997
2008-09-05,644.229,651.032,641.512,645.593,88286735
2008-09-08,665.984,676.848,663.259,671.417,72325158
2008-09-09,672.78,676.848,665.984,670.054,79247188
2008-09-10,659.18,682.288,659.18,668.7,92323842
2008-09-11,675.494,679.574,655.103,656.466,94613526
2008-09-12,661.906,663.259,638.798,651.032,115918183
2008-09-16,604.824,627.924,600.744,626.564,120455613
2008-09-17,627.924,630.638,619.766,623.845,77861756
2008-09-18,610.257,615.689,593.942,604.824,96146109
2008-09-19,618.412,641.512,618.412,641.512,94318490
2008-09-22,660.543,665.984,655.103,661.906,67150559
2008-09-24,652.385,655.103,641.512,653.748,96067392
2008-09-25,638.798,644.229,632.003,637.434,60461776
2008-09-26,646.951,655.103,637.434,644.229,79391401
2008-09-29,637.434,642.874,617.05,623.845,63231169
2008-09-30,589.865,607.538,589.865,595.304,120644708
2008-10-01,610.257,611.611,599.377,606.176,72920383
2008-10-02,600.744,602.097,574.913,585.791,99672603
2008-10-03,561.323,562.684,547.733,554.527,134051706
2008-10-06,546.371,546.371,530.066,530.066,138624463
2008-10-07,490.653,519.191,486.572,504.243,163058289
2008-10-08,472.987,482.496,439.004,445.796,178318686
2008-10-09,452.59,478.416,444.435,459.386,207103804
2008-10-10,414.54,448.511,413.178,437.641,171270107
2008-10-14,505.595,505.595,492.005,505.595,139246900
2008-10-15,498.799,502.88,477.063,496.086,121962437
2008-10-16,455.316,468.905,448.511,449.876,125204204
2008-10-17,468.905,472.987,458.032,464.826,109105788
2008-10-20,471.623,494.723,467.545,490.653,112633012
2008-10-21,517.831,519.191,511.036,515.112,91877240
2008-10-22,502.88,512.399,479.776,479.776,107834394
2008-10-23,462.111,464.826,445.796,464.826,144326597
2008-10-24,451.239,452.59,434.924,434.924,113460748
2008-10-27,428.129,440.358,394.149,399.587,220810281
2008-10-28,404.344,439.004,388.715,430.846,178097221
2008-10-29,482.496,485.212,449.876,475.701,156124491
2008-10-30,482.496,535.498,481.134,530.066,200086143
2008-10-31,509.671,536.861,500.163,506.959,164274499
2008-11-04,534.144,536.861,523.271,523.271,120780805
2008-11-05,542.302,577.636,539.585,577.636,170763903
2008-11-06,540.937,546.371,517.831,517.831,146285195
2008-11-07,452.59,471.623,449.876,470.268,257017739
2008-11-10,479.776,483.858,459.386,471.623,148758822
2008-11-11,460.748,466.19,448.511,448.511,140814810
2008-11-12,434.924,445.796,432.207,440.358,138826793
2008-11-13,418.616,429.492,415.894,418.616,124530979
2008-11-14,444.435,445.796,421.334,426.769,118888446
2008-11-17,419.975,432.207,414.54,425.412,145908471
2008-11-18,418.616,430.846,414.54,414.54,113831557
2008-11-19,415.894,421.334,409.101,414.54,99673346
2008-11-20,406.384,406.384,398.912,400.266,152121232
2008-11-21,391.43,424.053,386,418.616,195663480
2008-11-25,441.717,443.08,410.463,425.412,141874307
2008-11-26,411.823,415.894,405.022,405.704,116535481
2008-11-27,417.258,419.975,398.225,400.951,118730256
2008-11-28,405.022,414.54,402.99,407.747,111262286
2008-12-01,405.022,405.704,394.832,400.266,98522626
2008-12-02,386.679,390.077,383.272,383.958,136034591
2008-12-03,389.393,392.116,373.764,380.559,148536621
2008-12-04,384.635,385.313,366.283,366.97,175267491
2008-12-05,369.685,373.08,360.166,360.166,155938353
2008-12-08,361.529,372.409,351.342,371.047,153273430
2008-12-09,371.047,381.237,369.007,373.764,153122600
2008-12-10,368.322,402.304,367.646,398.225,180628235
2008-12-11,401.627,417.258,389.393,417.258,170618224
2008-12-12,398.225,409.101,367.646,375.125,263211357
2008-12-15,386,418.616,384.635,411.823,205148164
2008-12-16,402.99,415.894,396.188,409.101,138503789
2008-12-17,411.823,414.54,394.149,411.823,166264007
2008-12-18,400.951,410.463,398.225,402.304,132424208
2008-12-19,402.99,406.384,394.149,394.149,121604868
2008-12-22,388.038,394.149,379.882,393.47,125471280
2008-12-24,379.197,384.635,375.802,377.84,113227514
2008-12-25,378.518,386.679,378.518,386.679,74755376
2008-12-26,392.116,395.51,390.077,394.149,70382759
2008-12-29,393.47,398.912,386,398.912,68025384
2008-12-30,392.116,397.547,391.43,394.832,49854326
2009-01-05,411.823,413.178,409.101,409.101,39640521
2009-01-06,415.894,417.258,409.101,414.54,62053954
2009-01-07,421.334,444.435,419.975,434.924,122127257
2009-01-08,417.258,437.641,415.894,426.769,91577787
2009-01-09,430.846,430.846,413.178,417.258,71625450
2009-01-13,398.225,398.912,388.715,390.755,109473661
2009-01-14,394.149,406.384,393.47,396.863,101960822
2009-01-15,382.597,392.116,382.597,386,107638675
2009-01-16,396.863,411.823,393.47,409.101,106196598
2009-01-19,414.54,417.258,407.747,411.823,57095667
2009-01-20,409.101,421.334,402.304,421.334,89703801
2009-01-21,404.344,411.823,400.951,405.022,131503778
2009-01-22,407.747,409.101,383.272,388.038,171651227
2009-01-23,384.635,390.755,381.92,381.92,89763403
2009-01-26,379.197,382.597,373.764,374.442,105509389
2009-01-27,386.679,407.747,385.313,405.022,151764392
2009-01-28,399.587,409.101,395.51,405.022,94235357
2009-01-29,415.894,418.616,407.747,414.54,69439514
2009-01-30,395.51,400.951,389.393,397.547,94784964
2009-02-02,390.077,394.149,385.313,392.116,70191463
2009-02-03,391.43,407.747,389.393,391.43,76524143
2009-02-04,398.912,415.894,398.225,409.101,115868143
2009-02-05,407.06,418.616,402.304,413.178,94652527
2009-02-06,426.769,428.129,417.258,419.975,96736202
2009-02-09,432.207,441.717,430.846,433.561,127571876
2009-02-10,440.358,443.08,425.412,426.769,89946609
2009-02-12,414.54,421.334,410.463,414.54,78774090
2009-02-13,418.616,424.053,411.823,414.54,100368644
2009-02-16,415.894,417.258,410.463,411.823,58286879
2009-02-17,411.823,414.54,407.747,409.101,47076108
2009-02-18,407.747,421.334,405.704,415.894,84296710
2009-02-19,424.053,429.492,421.334,424.053,84561585
2009-02-20,424.053,426.769,414.54,419.975,66147732
2009-02-23,411.823,422.689,409.101,411.823,73051349
2009-02-24,406.384,419.975,402.99,419.975,119867735
2009-02-25,433.561,440.358,429.492,437.641,119454981
2009-02-26,437.641,441.717,422.689,425.412,93298729
2009-02-27,426.769,434.924,418.616,432.207,85593851
2009-03-02,415.894,422.689,414.54,417.258,77598340
2009-03-03,407.747,419.975,407.747,415.894,75246131
2009-03-04,409.101,410.463,402.304,405.704,148124577
2009-03-05,411.823,415.894,405.704,405.704,132181406
2009-03-06,395.51,398.225,389.393,394.149,118709655
2009-03-09,390.077,393.47,384.635,392.794,99123003
2009-03-10,384.635,388.038,383.272,387.353,92877879
2009-03-11,398.225,400.951,394.149,395.51,105168728
2009-03-12,396.188,398.225,379.197,383.272,109348577
2009-03-13,392.116,402.304,390.755,399.587,172980021
2009-03-16,400.266,407.747,399.587,399.587,98178292
2009-03-17,405.022,414.54,405.022,409.101,95813551
2009-03-18,415.894,419.975,407.747,411.823,67492705
2009-03-19,414.54,415.894,401.627,402.99,76900847
2009-03-23,403.666,418.616,402.99,414.54,86200865
2009-03-24,428.129,432.207,424.053,429.492,108231705
2009-03-25,429.492,437.641,425.412,434.924,78668884
2009-03-26,434.924,440.358,432.207,439.004,65929204
2009-03-27,449.876,459.386,443.08,443.08,107877061
2009-03-30,444.435,455.316,425.412,426.769,110182930
2009-03-31,422.689,439.004,421.334,424.053,95284544
2009-04-01,430.846,447.159,426.769,444.435,145547952
2009-04-02,462.111,481.134,460.748,468.905,175894356
2009-04-03,500.163,508.319,494.723,502.88,208898324
2009-04-06,516.476,519.191,506.959,508.319,135768251
2009-04-07,505.595,513.751,504.243,508.319,89195396
2009-04-08,497.447,517.831,493.368,509.671,142969842
2009-04-09,516.476,531.427,516.476,531.427,120967699
2009-04-10,543.655,543.655,525.986,531.427,122616547
2009-04-13,525.986,539.585,524.623,535.498,54485200
2009-04-14,531.427,532.782,512.399,516.476,99361395
2009-04-15,512.399,516.476,502.88,516.476,99579173
2009-04-16,520.553,527.348,502.88,504.243,117727416
2009-04-17,517.831,523.271,515.112,519.191,73937957
2009-04-20,520.553,528.705,511.036,525.986,61050384
2009-04-21,504.243,509.671,500.163,505.595,92702754
2009-04-22,509.671,512.399,501.525,511.036,55709505
2009-04-23,525.986,532.782,516.476,528.705,119079735
2009-04-24,534.144,534.144,517.831,517.831,74679589
2009-04-27,524.623,527.348,511.036,515.112,77474012
2009-04-28,508.319,524.623,497.447,497.447,103339630
2009-04-30,516.476,528.705,515.112,523.271,104595583
2009-05-01,524.623,531.427,520.553,530.066,66648041
2009-05-07,551.812,554.527,539.585,549.096,121423876
2009-05-08,542.302,542.302,532.782,540.937,88796606
2009-05-11,524.623,528.705,511.036,515.112,148177561
2009-05-12,508.319,511.036,502.88,508.319,87354529
2009-05-13,506.959,508.319,489.29,497.447,134684473
2009-05-14,478.416,483.858,472.987,477.063,145184502
2009-05-15,482.496,492.005,479.776,487.929,94389860
2009-05-18,478.416,485.212,471.623,483.858,94782756
2009-05-19,504.243,506.959,494.723,500.163,85284831
2009-05-20,501.525,504.243,492.005,497.447,70791846
2009-05-21,490.653,496.086,483.858,496.086,82899502
2009-05-22,482.496,490.653,479.776,485.212,90366717
2009-05-25,486.572,490.653,483.858,483.858,53124784
2009-05-26,490.653,494.723,483.858,489.29,57175882
2009-05-27,502.88,504.243,498.799,502.88,64931529
2009-05-28,500.163,520.553,498.799,516.476,108026419
2009-05-29,520.553,520.553,509.671,517.831,88673736
2009-06-01,517.831,521.91,512.399,519.191,61695642
2009-06-02,532.782,532.782,523.271,523.271,66343444
2009-06-03,523.271,525.986,520.553,520.553,53985626
2009-06-04,517.831,523.271,515.112,517.831,57983747
2009-06-05,524.623,524.623,517.831,524.623,47122455
2009-06-08,530.066,535.498,530.066,531.427,54124681
2009-06-09,528.705,532.782,521.91,521.91,43151560
2009-06-10,523.271,530.066,523.271,527.348,56045007
2009-06-11,525.986,528.705,523.271,523.271,34361439
2009-06-12,528.705,530.066,523.271,524.623,84270222
2009-06-15,531.427,535.498,519.191,520.553,66842288
2009-06-16,515.112,516.476,501.525,502.88,87222085
2009-06-17,498.799,512.399,497.447,505.595,50999178
2009-06-18,501.525,502.88,496.086,496.086,38063044
2009-06-19,500.163,506.959,498.799,501.525,42209050
2009-06-22,501.525,506.959,497.447,500.163,59777517
2009-06-23,492.005,493.368,486.572,487.929,73762103
2009-06-24,487.929,494.723,486.572,492.005,56829334
2009-06-25,496.086,509.671,493.368,502.88,51548785
2009-06-26,504.243,505.595,496.086,497.447,48750689
2009-06-29,492.005,496.086,481.134,485.212,64956533
2009-06-30,494.723,502.88,493.368,498.799,63666002
2009-07-01,490.653,502.88,489.29,493.368,70525493
2009-07-02,496.086,497.447,490.653,490.653,45739967
2009-07-03,486.572,494.723,485.212,494.723,52807662
2009-07-06,496.086,498.799,489.29,490.653,39990737
2009-07-07,489.29,492.005,486.572,487.929,41271699
2009-07-08,477.063,478.416,470.268,471.623,65267025
2009-07-09,462.111,467.545,460.748,462.111,60407327
2009-07-10,468.905,468.905,462.111,466.19,53940738
2009-07-13,464.826,472.987,459.386,459.386,64220045
2009-07-14,472.987,478.416,468.905,475.701,52948195
2009-07-15,477.063,479.776,467.545,471.623,62081921
2009-07-16,483.858,486.572,472.987,475.701,51626044
2009-07-17,478.416,481.134,474.338,477.063,33032664
2009-07-21,486.572,492.005,483.858,492.005,48996428
2009-07-22,496.086,496.086,489.29,489.29,44238276
2009-07-23,492.005,505.595,490.653,497.447,54956090
2009-07-24,508.319,511.036,505.595,509.671,61547020
2009-07-27,513.751,519.191,512.399,515.112,49074423
2009-07-28,517.831,519.191,515.112,517.831,26255583
2009-07-29,512.399,520.553,511.036,516.476,48827205
2009-07-30,536.861,539.585,531.427,534.144,94712122
2009-07-31,540.937,543.655,534.144,542.302,92571796
2009-08-03,545.016,557.245,543.655,555.891,77305518
2009-08-04,562.684,566.763,545.016,547.733,68031266
2009-08-05,546.371,550.449,538.214,540.937,68237281
2009-08-06,540.937,561.323,539.585,561.323,84953745
2009-08-07,554.527,555.891,542.302,555.891,79438491
2009-08-10,565.402,569.48,564.038,564.038,67366149
2009-08-11,562.684,562.684,557.245,561.323,30960765
2009-08-12,555.891,558.608,547.733,547.733,56251759
2009-08-13,554.527,558.608,551.812,555.891,50232509
2009-08-14,555.891,566.763,553.167,559.96,71929319
2009-08-17,557.245,557.245,545.016,545.016,50879982
2009-08-18,539.585,551.812,539.585,549.096,49031019
2009-08-19,555.891,559.96,549.096,550.449,64392206
2009-08-20,553.167,562.684,551.812,557.245,56998563
2009-08-21,554.527,554.527,536.861,540.937,63619655
2009-08-24,554.527,558.608,550.449,553.167,61828086
2009-08-25,550.449,553.167,547.733,550.449,41318782
2009-08-26,557.245,561.323,555.891,558.608,60486064
2009-08-27,555.891,557.245,543.655,549.096,70680746
2009-08-28,549.096,551.812,543.655,549.096,52867263
2009-08-31,550.449,558.608,539.585,542.302,57602607
2009-09-01,543.655,549.096,539.585,546.371,36679083
2009-09-02,536.861,538.214,531.427,532.782,61872225
2009-09-03,528.705,530.066,521.91,523.271,49465110
2009-09-04,524.623,527.348,519.191,523.271,48992019
2009-09-07,527.348,530.066,524.623,527.348,39246147
2009-09-08,527.348,528.705,521.91,525.986,28495233
2009-09-09,521.91,523.271,512.399,516.476,45753951
2009-09-10,523.271,532.782,521.91,531.427,59910684
2009-09-11,530.066,531.427,517.831,521.91,86776954
2009-09-14,519.191,519.191,506.959,508.319,54808210
2009-09-15,511.036,516.476,506.959,509.671,48379867
2009-09-16,512.399,513.751,504.243,504.243,61185758
2009-09-17,511.036,515.112,506.959,513.751,55404178
2009-09-18,511.036,520.553,506.959,520.553,79382576
2009-09-24,506.959,521.91,505.595,517.831,72552511
2009-09-25,505.595,506.959,502.88,504.243,42665963
2009-09-28,489.29,490.653,482.496,485.212,73378026
2009-09-29,492.005,496.086,482.496,485.212,62226870
2009-09-30,482.496,486.572,478.416,485.212,69978088
2009-10-01,483.858,483.858,475.701,477.063,49674070
2009-10-02,466.19,467.545,459.386,459.386,67556709
2009-10-05,462.111,466.19,452.59,455.316,51987299
2009-10-06,460.748,464.826,456.671,464.826,66969573
2009-10-07,464.826,471.623,460.748,467.545,104793496
2009-10-08,470.268,477.063,466.19,475.701,57810101
2009-10-09,475.701,478.416,467.545,478.416,81185908
2009-10-13,483.858,496.086,483.858,490.653,86741634
2009-10-14,489.29,489.29,479.776,485.212,71521723
2009-10-15,493.368,497.447,490.653,492.005,57506969
2009-10-16,496.086,497.447,486.572,492.005,48946401
2009-10-19,486.572,493.368,483.858,493.368,51598083
2009-10-20,494.723,496.086,486.572,486.572,52854758
2009-10-21,487.929,493.368,486.572,490.653,48702134
2009-10-22,483.858,493.368,481.134,493.368,48610170
2009-10-23,494.723,496.086,486.572,487.929,61188696
2009-10-26,490.653,498.799,489.29,496.086,56131097
2009-10-27,494.723,497.447,486.572,489.29,47920759
2009-10-28,494.723,498.799,489.29,489.29,63303282
2009-10-29,482.496,496.086,481.134,485.212,96788437
2009-10-30,496.086,498.799,493.368,497.447,57036828
2009-11-02,483.858,487.929,483.858,485.212,46474260
2009-11-04,487.929,494.723,486.572,490.653,53829631
2009-11-05,490.653,493.368,485.212,486.572,44312590
2009-11-06,490.653,494.723,475.701,478.416,78761585
2009-11-09,475.701,478.416,467.545,475.701,56916153
2009-11-10,472.987,475.701,460.748,463.464,87192652
2009-11-11,459.386,471.623,458.032,466.19,58871071
2009-11-12,470.268,483.858,470.268,478.416,84602044
2009-11-13,478.416,485.212,477.063,477.063,57448110
2009-11-16,479.776,485.212,475.701,482.496,43239851
2009-11-17,483.858,487.929,482.496,485.212,53371995
2009-11-18,478.416,482.496,475.701,482.496,56721907
2009-11-19,482.496,482.496,466.19,474.338,61477858
2009-11-20,467.545,471.623,462.111,467.545,59152124
2009-11-24,468.905,468.905,456.671,459.386,58996148
2009-11-25,459.386,470.268,458.032,464.826,62808104
2009-11-26,462.111,462.111,455.316,459.386,58758485
2009-11-27,452.59,453.956,447.159,448.511,70657195
2009-11-30,456.671,467.545,455.316,467.545,121576914
2009-12-01,460.748,481.134,459.386,478.416,113241498
2009-12-02,471.623,485.212,470.268,483.858,73076379
2009-12-03,497.447,512.399,496.086,511.036,119932482
2009-12-04,511.036,512.399,501.525,506.959,84942705
2009-12-07,516.476,517.831,506.959,509.671,68609570
2009-12-08,504.243,511.036,501.525,509.671,37821714
2009-12-09,502.88,504.243,498.799,504.243,47468991
2009-12-10,504.243,505.595,494.723,496.086,53879665
2009-12-11,500.163,511.036,497.447,509.671,83648508
2009-12-14,509.671,511.036,498.799,504.243,56922777
2009-12-15,501.525,506.959,498.799,502.88,34455625
2009-12-16,508.319,513.751,506.959,511.036,44562003
2009-12-17,513.751,516.476,511.036,511.036,39484533
2009-12-18,512.399,513.751,504.243,508.319,40966359
2009-12-21,512.399,513.751,504.243,505.595,27910306
2009-12-22,511.036,519.191,509.671,516.476,57308300
2009-12-24,521.91,528.705,520.553,528.705,62035561
2009-12-25,527.348,528.705,521.91,523.271,28288482
2009-12-28,523.271,531.427,521.91,524.623,49242916
2009-12-29,523.271,528.705,519.191,528.705,46918654
2009-12-30,532.782,534.144,525.986,527.348,50329639
2010-01-04,530.066,532.105,528.705,528.705,45223446
2010-01-05,532.782,532.782,517.153,517.153,77736678
2010-01-06,525.311,531.427,521.91,530.066,61096002
2010-01-07,530.741,531.427,520.553,523.271,45622249
2010-01-08,531.427,540.937,530.066,538.214,113966945
2010-01-12,538.214,560.645,536.861,559.286,133477811
2010-01-13,555.891,558.608,548.411,551.125,103272676
2010-01-14,555.205,562.001,554.527,562.001,54265214
2010-01-15,564.038,570.842,560.645,570.842,70333461
2010-01-18,566.077,570.16,564.723,569.48,49048663
2010-01-19,566.763,567.44,559.96,562.684,32997356
2010-01-20,565.402,570.16,556.566,557.93,50660719
2010-01-21,557.93,575.597,556.566,569.48,73394953
2010-01-22,553.853,557.245,547.733,551.125,86611411
2010-01-25,539.585,545.016,538.214,539.585,67122605
2010-01-26,533.46,540.254,525.986,525.986,60619230
2010-01-27,519.191,521.23,502.88,503.564,125694210
2010-01-28,479.776,500.163,479.776,483.858,284285711
2010-01-29,475.701,486.572,472.987,474.338,214378993
2010-02-01,475.015,476.379,464.15,468.905,164384133
2010-02-02,490.653,496.086,488.611,489.976,175385222
2010-02-03,480.456,481.134,462.111,462.111,260313937
2010-02-04,443.08,447.837,434.248,445.796,415788760
2010-02-05,442.404,455.316,441.717,450.552,337238335
2010-02-08,453.277,455.995,443.756,445.796,142362112
2010-02-09,443.756,464.15,443.08,458.706,212886883
2010-02-10,460.748,464.15,452.59,460.748,139592726
2010-02-12,464.826,474.338,462.111,470.268,169624952
2010-02-15,469.581,470.268,455.316,455.995,114186202
2010-02-16,455.316,462.788,455.316,459.386,70271665
2010-02-17,462.111,463.464,456.671,459.386,84379857
2010-02-18,459.386,464.826,455.316,456.671,98134869
2010-02-19,455.316,459.386,448.511,448.511,108639307
2010-02-22,456.671,462.111,451.239,453.956,104790559
2010-02-23,450.552,453.277,448.511,451.915,65713621
2010-02-24,443.08,448.511,442.404,445.122,126720602
2010-02-25,454.632,455.316,443.08,444.435,131377222
2010-02-26,448.511,455.995,448.511,452.59,112396105
2010-03-01,452.59,452.59,446.475,447.837,76161415
2010-03-02,446.475,451.239,445.796,450.552,56842561
2010-03-03,452.59,466.19,451.239,464.826,145660531
2010-03-04,463.464,464.826,456.671,458.706,78711558
2010-03-05,460.748,463.464,459.386,461.426,79397289
2010-03-08,472.987,478.416,470.268,477.73,115304558
2010-03-09,477.063,479.776,473.66,475.015,71268618
2010-03-10,472.299,473.66,466.868,468.222,67510355
2010-03-11,468.905,470.946,466.19,470.268,50966066
2010-03-12,471.623,473.66,469.581,472.299,100877779
2010-03-15,474.338,479.776,473.66,476.379,60111561
2010-03-16,479.104,486.572,478.416,482.496,89141689
2010-03-17,486.572,489.29,483.858,486.572,75374145
2010-03-18,487.251,489.29,479.776,479.776,68065114
2010-03-19,482.496,489.976,481.134,489.29,74004905
2010-03-23,490.653,500.163,490.653,497.447,80289765
2010-03-24,504.243,505.595,501.525,504.917,87403091
2010-03-25,510.358,513.076,502.88,503.564,80378792
2010-03-26,505.595,511.036,505.595,511.036,69818432
2010-03-29,511.036,511.713,505.595,508.319,45433148
2010-03-30,509.671,513.076,504.917,512.399,64165589
2010-03-31,515.112,515.791,506.959,508.998,94931378
2010-04-01,510.358,512.399,502.88,505.595,91473311
2010-04-02,512.399,514.434,509.671,513.076,61456521
2010-04-05,516.476,519.869,515.791,518.516,56904377
2010-04-06,519.869,520.553,508.998,513.076,70784480
2010-04-07,513.076,514.434,508.319,511.036,62145196
2010-04-08,506.281,506.959,500.163,501.525,61469762
2010-04-09,498.799,504.917,495.408,503.564,78539384
2010-04-12,508.319,513.076,506.281,506.281,89589764
2010-04-13,507.641,507.641,498.125,503.564,61706682
2010-04-14,500.84,511.036,499.486,508.319,100802735
2010-04-15,506.959,507.641,503.564,504.243,54599244
2010-04-16,504.917,506.281,500.163,502.205,64740207
2010-04-19,495.408,498.125,489.976,492.692,66784888
2010-04-20,494.046,501.525,493.368,494.046,50690887
2010-04-21,501.525,502.88,494.046,496.086,78918303
2010-04-22,494.046,494.046,486.572,489.29,68708171
2010-04-23,486.572,488.611,483.858,485.212,55045118
2010-04-26,496.086,502.88,495.408,501.525,71475363
2010-04-27,502.205,504.243,496.768,502.205,50594500
2010-04-28,488.611,494.723,487.251,494.046,78909484
2010-04-30,500.84,500.84,495.408,498.125,59312515
2010-05-06,483.858,486.572,481.818,482.496,76653636
2010-05-07,467.545,475.701,466.19,472.987,88410340
2010-05-10,471.623,481.134,470.268,478.416,83622755
2010-05-11,484.533,485.888,473.66,475.015,62716140
2010-05-12,484.533,489.29,483.858,487.929,107157501
2010-05-13,495.408,497.447,488.611,489.29,80203675
2010-05-14,483.858,485.212,478.416,479.776,70780071
2010-05-17,477.063,481.818,473.66,479.776,76986950
2010-05-18,481.134,484.533,476.379,479.776,76678646
2010-05-19,474.338,479.776,472.987,477.063,81182234
2010-05-20,470.946,471.623,463.464,464.826,86319319
2010-05-21,452.59,457.348,451.915,455.995,99977957
2010-05-24,455.995,459.386,454.632,457.348,81405907
2010-05-25,457.348,457.348,447.159,449.199,75100446
2010-05-26,448.511,451.915,439.004,440.358,160367620
2010-05-27,435.604,445.122,431.532,445.122,131987896
2010-05-28,454.632,455.316,445.796,448.511,79256027
2010-05-31,447.837,452.59,445.122,445.796,67902515
2010-06-01,443.08,445.796,439.004,443.756,50398795
2010-06-02,441.042,447.837,437.641,439.679,71718158
2010-06-03,446.475,456.671,445.796,455.316,87834974
2010-06-04,456.671,460.071,451.239,454.632,54922984
2010-06-07,439.004,441.042,434.924,436.287,85499678
2010-06-08,434.924,439.004,434.248,434.924,68098969
2010-06-09,434.924,434.924,428.129,429.492,62307072
2010-06-10,429.492,432.886,428.129,432.207,49350343
2010-06-11,441.717,442.404,435.604,436.963,84215043
2010-06-14,442.404,443.08,440.358,442.404,33665411
2010-06-15,442.404,455.316,441.717,447.159,64670315
2010-06-16,454.632,455.995,452.59,452.59,40154072
2010-06-17,449.876,450.552,445.796,447.837,44783474
2010-06-18,444.435,445.122,436.963,440.358,70045049
2010-06-21,442.404,452.59,442.404,447.837,70048716
2010-06-22,445.796,447.837,443.756,445.122,36762966
2010-06-23,439.004,439.679,436.287,437.641,40532997
2010-06-24,434.248,437.641,432.207,434.248,45057903
2010-06-25,429.492,430.846,423.372,426.092,81310269
2010-06-28,423.372,424.053,418.616,421.334,75883306
2010-06-29,423.372,426.092,417.258,418.616,57300953
2010-06-30,413.178,420.651,411.823,418.616,77574073
2010-07-01,413.178,417.258,407.747,409.101,70796262
2010-07-02,409.777,411.137,408.423,410.463,55571180
2010-07-05,410.463,413.855,409.101,412.502,34940485
2010-07-06,409.101,417.933,408.423,417.933,47964168
2010-07-07,419.297,422.012,412.502,414.54,55041438
2010-07-08,424.053,429.492,422.689,425.412,52403740
2010-07-09,428.129,429.492,421.334,424.053,50903514
2010-07-12,420.651,429.492,420.651,424.053,39667004
2010-07-13,426.769,428.805,421.334,424.727,41390876
2010-07-14,432.886,445.796,432.207,441.717,87043294
2010-07-15,435.604,438.325,429.492,431.532,58104402
2010-07-16,426.092,428.805,423.372,426.092,45890784
2010-07-20,416.578,419.975,413.855,415.217,69736758
2010-07-21,420.651,420.651,411.137,411.823,50999178
2010-07-22,409.777,412.502,409.101,412.502,42660812
2010-07-23,420.651,421.334,415.217,419.297,52272038
2010-07-26,424.053,425.412,419.975,419.975,40070197
2010-07-27,415.894,416.578,412.502,413.178,67552306
2010-07-28,418.616,419.975,415.217,418.616,68272602
2010-07-29,415.894,418.616,415.217,417.258,44086710
2010-07-30,417.933,417.933,413.178,414.54,46948823
2010-08-02,415.894,426.092,414.54,422.012,68396194
2010-08-03,424.053,430.168,423.372,426.769,65349428
2010-08-04,426.769,426.769,416.578,419.975,54454302
2010-08-05,433.561,434.248,420.651,422.012,106368029
2010-08-06,421.334,424.053,418.616,423.372,55094402
2010-08-09,417.933,419.297,414.54,417.258,48999379
2010-08-10,419.297,419.975,415.894,417.933,41142929
2010-08-11,415.217,415.894,409.101,410.463,65489225
2010-08-12,405.433,411.823,403.803,411.823,86386253
2010-08-13,411.823,413.178,407.747,411.823,57337010
2010-08-16,408.423,411.823,407.747,411.137,50947666
2010-08-17,407.747,409.777,407.06,408.423,49113430
2010-08-18,410.463,413.855,409.101,411.823,51467111
2010-08-19,412.502,419.297,412.502,419.297,66202175
2010-08-20,414.54,415.894,411.137,411.823,60889243
2010-08-23,410.463,411.137,407.747,408.423,46513240
2010-08-24,407.06,407.747,404.617,405.022,115594443
2010-08-25,400.951,400.951,394.283,395.51,92690998
2010-08-26,397.824,398.225,393.47,397.952,106186295
2010-08-27,394.149,401.49,392.794,399.725,75377825
2010-08-30,402.58,407.06,396.059,398.225,83556537
2010-08-31,394.149,394.695,387.353,388.715,76756647
2010-09-01,387.353,388.304,381.373,388.304,78927877
2010-09-02,391.843,392.383,382.05,387.353,92059710
2010-09-03,392.116,396.059,390.077,395.373,89965009
2010-09-06,399.587,401.894,397.009,401.627,64834393
2010-09-07,400.951,402.029,397.139,399.04,50657045
2010-09-08,392.247,392.383,387.627,390.755,47094495
2010-09-09,396.598,400.136,395.783,398.225,66199960
2010-09-10,402.029,405.571,399.853,401.081,93481199
2010-09-13,405.022,406.657,400.538,400.676,55438007
2010-09-14,397.952,400.001,392.383,394.018,78483476
2010-09-15,394.423,413.855,392.247,409.101,120396761
2010-09-16,418.616,421.334,412.502,415.894,123588482
2010-09-17,417.258,423.372,415.894,419.297,77839683
2010-09-21,419.297,421.334,416.578,417.258,53615533
2010-09-22,415.217,417.258,412.502,413.178,43413497
2010-09-24,411.823,428.805,409.101,415.894,114643115
2010-09-27,419.975,421.334,414.54,420.651,52972482
2010-09-28,418.616,424.053,415.894,417.933,46112991
2010-09-29,418.616,423.372,415.894,417.933,68162967
2010-09-30,416.578,422.012,405.844,407.47,80743727
2010-10-01,408.423,409.777,399.725,405.433,68458739
2010-10-04,406.519,410.463,400.951,402.58,58535555
2010-10-05,402.58,407.47,396.461,404.344,66258089
2010-10-06,404.48,404.617,399.725,401.216,67997424
2010-10-07,400.803,406.787,399.853,401.353,63379804
2010-10-08,399.451,399.853,393.47,393.47,73869517
2010-10-12,394.423,395.913,384.635,387.49,88871663
2010-10-13,391.43,394.018,385.863,386.812,60132149
2010-10-14,393.606,402.029,390.205,398.225,98948614
2010-10-15,399.853,400.001,390.345,393.333,58791598
2010-10-18,396.735,402.029,394.149,398.091,60785523
2010-10-19,397.275,400.676,394.283,397.686,52300728
2010-10-20,390.893,392.794,386.679,392.518,70130396
2010-10-21,392.794,399.179,390.205,394.149,80553174
2010-10-22,394.283,398.363,391.707,397.686,52464806
2010-10-25,393.198,396.322,392.116,393.198,49239230
2010-10-26,390.345,393.333,389.393,389.528,48534370
2010-10-27,394.423,397.547,393.198,395.51,62941284
2010-10-28,393.883,394.695,390.618,391.569,90666176
2010-10-29,391.157,391.843,385.042,388.578,65873289
2010-11-01,384.773,389.257,380.559,382.188,70653515
2010-11-02,382.322,387.627,381.237,386.539,62156242
2010-11-04,395.373,397.415,393.606,395.51,83737535
2010-11-05,400.001,406.107,399.853,402.853,72762943
2010-11-08,402.99,407.607,398.628,407.607,73551665
2010-11-09,405.433,407.196,403.392,405.844,57695321
2010-11-10,407.747,415.894,406.519,415.217,75575016
2010-11-11,421.334,426.092,420.651,423.372,78905062
2010-11-12,422.012,425.412,419.975,420.651,59513392
2010-11-15,424.727,427.444,422.689,426.769,61649302
2010-11-16,434.248,434.924,424.727,428.805,116681895
2010-11-17,428.805,432.886,428.129,430.846,64430457
2010-11-18,430.846,436.963,428.805,436.963,75685387
2010-11-19,442.404,447.837,441.717,443.756,110217514
2010-11-22,447.837,450.552,446.475,448.511,67639848
2010-11-24,441.717,447.159,441.717,444.435,73721624
2010-11-25,449.199,453.956,447.159,449.199,75940687
2010-11-26,449.876,453.277,445.796,447.159,53626573
2010-11-29,448.511,450.552,447.159,448.511,70354069
2010-11-30,449.199,452.59,437.641,437.641,137724621
2010-12-01,441.717,450.552,440.358,449.876,88966571
2010-12-02,451.915,453.277,443.08,447.159,134240078
2010-12-03,451.239,453.277,443.08,445.122,85474655
2010-12-06,445.796,447.159,443.756,445.122,57127314
2010-12-07,446.475,446.475,439.679,442.404,69889803
2010-12-08,443.756,445.796,441.717,445.796,57394396
2010-12-09,447.159,449.199,443.756,445.122,59428038
2010-12-10,443.08,443.756,437.641,439.004,120279037
2010-12-13,439.004,442.404,437.641,441.717,47262246
2010-12-14,440.358,443.756,439.679,443.08,47312280
2010-12-15,449.199,449.876,446.475,447.159,74880460
2010-12-16,447.837,449.199,445.122,446.475,37380270
2010-12-17,443.756,445.122,439.004,442.404,58646656
2010-12-20,441.042,442.404,436.287,439.004,43888054
2010-12-21,440.358,445.122,439.679,441.717,41265069
2010-12-22,441.717,443.08,437.641,440.358,39625066
2010-12-24,440.358,441.717,434.924,438.325,46495583
2010-12-27,437.641,439.679,436.287,439.004,31597927
2010-12-28,438.325,439.679,436.963,438.325,18442549
2010-12-29,438.325,441.717,437.641,441.717,29707027
2010-12-30,440.358,441.042,437.641,437.641,28294370
2011-01-04,441.717,444.435,440.358,443.756,38860624
2011-01-05,447.837,449.876,446.475,447.837,46951024
2011-01-06,452.59,460.748,451.915,459.386,71465789
2011-01-07,463.464,472.299,462.788,469.581,84916952
2011-01-11,468.222,472.299,466.868,469.581,47635283
2011-01-12,475.701,479.776,474.338,475.701,76883926
2011-01-13,479.776,482.496,476.379,480.456,72536326
2011-01-14,482.496,488.611,481.818,482.496,106053857
2011-01-17,486.572,487.251,472.987,475.701,69344611
2011-01-18,474.338,483.173,473.66,477.063,57108185
2011-01-19,480.456,481.818,473.66,473.66,49208332
2011-01-20,474.338,475.015,466.19,468.222,50011051
2011-01-21,467.545,467.545,456.671,458.032,70160558
2011-01-24,464.15,466.19,459.386,464.15,49408453
2011-01-25,467.545,472.987,466.19,470.946,56735890
2011-01-26,466.868,468.905,460.748,462.111,58585589
2011-01-27,459.386,468.905,458.706,467.545,54745672
2011-01-28,467.545,469.581,459.386,460.748,56988989
2011-01-31,451.239,462.111,449.876,462.111,72521613
2011-02-01,460.071,462.111,454.632,458.032,56608605
2011-02-02,465.505,474.338,464.826,472.987,84479911
2011-02-03,470.268,470.946,466.19,467.545,44809956
2011-02-04,474.338,475.015,470.268,470.268,29298675
2011-02-07,476.379,478.416,473.66,474.338,43856420
2011-02-08,475.701,476.379,469.581,474.338,45878286
2011-02-09,496.086,500.163,493.368,498.799,172734999
2011-02-10,498.799,515.791,496.768,513.076,177493894
2011-02-14,519.191,527.348,518.516,525.986,131695080
2011-02-15,527.348,537.536,522.587,531.427,181819427
2011-02-16,530.741,536.861,529.388,530.741,90370397
2011-02-17,535.498,535.498,529.388,531.427,66287529
2011-02-18,529.388,529.388,525.311,528.025,56627004
2011-02-21,525.311,531.427,524.623,530.741,44186048
2011-02-22,525.311,525.986,515.112,517.153,82569152
2011-02-23,507.641,515.791,505.595,508.319,100035337
2011-02-24,500.163,507.641,498.125,499.486,81134415
2011-02-25,504.243,512.399,504.243,510.358,98232721
2011-02-28,511.036,521.91,504.917,519.191,86947650
2011-03-01,519.869,525.311,519.191,523.947,52956291
2011-03-02,516.476,517.153,508.319,508.998,103698684
2011-03-03,508.319,511.713,506.959,508.319,41121592
2011-03-04,521.23,521.23,512.399,514.434,56106081
2011-03-07,506.281,506.959,498.799,502.205,77888987
2011-03-08,500.163,506.959,500.163,502.88,42511453
2011-03-09,508.319,510.358,502.205,504.917,39195391
2011-03-10,498.799,500.163,492.692,496.086,71370873
2011-03-11,489.29,494.046,487.251,488.611,110057852
2011-03-14,431.532,462.111,429.492,449.876,199809486
2011-03-15,434.924,436.963,384.635,416.578,186701192
2011-03-16,448.511,459.386,440.358,454.632,187092609
2011-03-17,432.207,447.159,428.805,444.435,141095863
2011-03-18,443.08,453.277,436.287,436.963,159355955
2011-03-22,463.464,464.15,447.159,454.632,118147523
2011-03-23,449.876,451.915,444.435,449.199,90168074
2011-03-24,447.159,448.511,436.287,436.963,77020043
2011-03-25,445.796,445.796,439.004,445.122,84319513
2011-03-28,446.475,449.876,443.08,447.837,56541644
2011-03-29,450.577,451.267,441.661,446.468,95302086
2011-03-30,451.267,458.125,445.778,456.751,69746327
2011-03-31,462.924,463.608,455.384,459.501,58614290
2011-04-01,460.183,463.608,455.384,460.183,65822518
2011-04-04,462.924,463.608,458.125,458.125,40021779
2011-04-05,457.441,457.441,441.661,447.154,71341498
2011-04-06,451.952,454.694,443.037,447.836,99179221
2011-04-07,452.635,456.067,450.577,451.952,61069771
2011-04-08,449.211,458.809,445.778,458.125,83788023
2011-04-11,451.267,452.635,444.404,447.154,61087267
2011-04-12,441.661,444.404,438.918,444.404,79523751
2011-04-13,442.354,451.952,441.661,450.577,70154600
2011-04-14,449.211,451.267,444.404,448.516,63846754
2011-04-15,444.404,447.154,442.354,444.404,54963147
2011-04-18,445.093,447.154,441.661,442.354,50999254
2011-04-19,437.547,438.236,427.264,428.63,104872466
2011-04-20,428.63,435.494,424.514,434.804,67260945
2011-04-21,434.804,440.979,431.372,438.236,58199460
2011-04-22,434.804,455.384,433.437,451.952,96591057
2011-04-25,449.894,455.384,448.516,449.211,62643812
2011-04-26,444.404,445.778,436.863,438.236,75254367
2011-04-27,439.604,443.72,436.18,436.863,59683825
2011-04-28,438.918,444.404,436.863,443.037,77176907
2011-05-02,452.635,454.01,448.516,451.267,48896647
2011-05-06,439.604,443.037,438.918,440.295,56392850
2011-05-09,444.404,444.404,436.18,438.236,46485633
2011-05-10,436.863,453.325,434.122,445.778,93320494
2011-05-11,450.577,454.694,447.836,448.516,76360354
2011-05-12,452.635,469.78,451.952,462.241,148117425
2011-05-13,465.666,469.78,458.809,466.356,93921975
2011-05-16,462.924,462.924,455.384,458.125,56800394
2011-05-17,456.067,456.067,450.577,453.325,54203478
2011-05-18,453.325,456.751,450.577,454.01,53760942
2011-05-19,458.125,459.501,451.952,452.635,44439168
2011-05-20,449.894,455.384,447.154,449.894,47686400
2011-05-23,449.894,449.894,443.72,447.154,37763894
2011-05-24,441.661,448.516,441.661,445.093,45411735
2011-05-25,453.325,462.241,452.635,454.694,98940818
2011-05-26,457.441,462.241,456.751,460.183,54699962
2011-05-27,460.866,462.924,456.751,457.441,43252257
2011-05-30,457.441,458.125,452.635,456.751,36993989
2011-05-31,453.325,466.356,453.325,466.356,57880862
2011-06-01,468.413,469.099,462.241,463.608,45073453
2011-06-02,451.952,452.635,447.154,448.516,65726272
2011-06-03,449.211,450.577,442.354,443.037,45489742
2011-06-06,443.72,447.154,438.918,440.979,42553815
2011-06-07,443.72,453.325,442.354,450.577,55809608
2011-06-08,449.211,452.635,446.468,451.267,42455395
2011-06-09,448.516,451.267,445.778,448.516,31690798
2011-06-10,454.01,460.866,450.577,452.635,85393417
2011-06-13,443.037,445.093,440.295,441.661,57398938
2011-06-14,440.979,444.404,439.604,443.037,42647866
2011-06-15,448.516,448.516,441.661,445.778,41893289
2011-06-16,441.661,443.037,438.236,438.236,43044464
2011-06-17,440.979,441.661,432.749,435.494,48651674
2011-06-20,438.918,440.295,434.122,435.494,29541530
2011-06-21,439.604,441.661,435.494,439.604,44226276
2011-06-22,440.979,445.778,440.295,444.404,42250525
2011-06-23,443.037,448.516,442.354,445.778,35796152
2011-06-24,446.468,453.325,445.778,450.577,50494019
2011-06-27,450.577,450.577,439.604,440.295,61012900
2011-06-28,445.093,445.778,438.918,440.979,49195555
2011-06-29,445.778,448.516,444.404,448.516,47409351
2011-06-30,452.635,452.635,448.516,452.635,51687486
2011-07-01,455.384,459.501,454.694,457.441,48007192
2011-07-04,464.3,466.356,462.241,464.3,52852532
2011-07-05,464.982,467.04,463.608,464.982,33555744
2011-07-06,463.608,469.78,461.551,469.78,47280308
2011-07-07,467.723,468.413,464.3,466.356,32140640
2011-07-08,473.212,477.33,471.156,472.522,57654856
2011-07-11,469.78,471.156,467.723,469.099,28550008
2011-07-12,460.183,462.924,459.501,460.183,41229826
2011-07-13,458.125,463.608,456.751,461.551,44978673
2011-07-14,458.125,463.608,455.384,458.125,59381265
2011-07-15,456.751,459.501,455.384,456.751,29809840
2011-07-19,454.694,456.751,452.635,453.325,40858739
2011-07-20,458.125,460.183,454.01,456.067,38235595
2011-07-21,457.441,457.441,452.635,454.01,36377213
2011-07-22,457.441,458.809,454.694,457.441,40815008
2011-07-25,454.01,454.694,449.894,451.267,43100612
2011-07-26,452.635,456.067,451.267,451.952,35062717
2011-07-27,449.211,449.894,443.72,446.468,51913492
2011-07-28,438.918,440.295,433.437,436.863,90448724
2011-07-29,436.863,436.863,431.372,432.749,57788999
2011-08-01,434.804,441.661,434.804,434.804,62350720
2011-08-02,432.749,438.236,430.005,433.437,56761742
2011-08-03,431.372,432.749,425.89,427.946,73352254
2011-08-04,429.322,438.236,425.89,430.689,98718465
2011-08-05,413.543,417.656,412.858,416.974,98254050
2011-08-08,411.491,412.858,408.196,410.525,93597549
2011-08-09,397.769,403.122,389.267,402.847,123497046
2011-08-10,407.645,409.435,398.184,399.145,72786508
2011-08-11,390.914,394.345,389.546,391.052,72158044
2011-08-12,394.484,396.127,384.193,386.667,98073234
2011-08-15,393.524,398.046,390.914,397.906,69191507
2011-08-16,400.513,401.2,394.484,397.639,45323518
2011-08-17,394.206,396.127,388.854,391.6,54831922
2011-08-18,391.052,391.19,383.641,385.013,82618603
2011-08-19,377.882,380.624,376.784,379.671,77034001
2011-08-22,373.766,375.683,369.788,370.341,88656693
2011-08-23,374.455,379.533,370.618,378.979,76964745
2011-08-24,383.784,384.739,370.885,372.807,77342402
2011-08-25,379.394,384.053,376.099,379.117,85418935
2011-08-26,379.255,381.999,375.416,379.671,56934536
2011-08-29,377.198,377.476,369.927,372.4,99823716
2011-08-30,379.117,383.231,372.53,373.22,91427855
2011-08-31,372.53,376.784,370.341,375.003,70317900
2011-09-01,375.833,381.315,368.007,377.745,181835753
2011-09-02,375.003,376.507,370.478,371.846,79294099
2011-09-05,367.601,368.285,360.191,362.109,78558470
2011-09-06,359.775,361.833,356.896,357.307,62716708
2011-09-07,364.166,369.243,360.879,367.601,66130177
2011-09-08,371.299,374.042,367.048,370.341,41340657
2011-09-09,367.601,370.478,365.542,367.601,70873449
2011-09-12,357.172,361.425,357.034,360.052,52127106
2011-09-13,359.366,366.084,357.034,363.347,49581233
2011-09-14,360.879,364.443,358.269,361.289,40596276
2011-09-15,367.601,370.341,365.542,368.965,54479061
2011-09-16,374.455,375.962,372.53,375.003,55224887
2011-09-20,373.766,374.455,366.5,368.285,40668462
2011-09-21,368.285,371.441,365.263,366.5,48555435
2011-09-22,361.289,362.109,357.588,360.464,48862371
2011-09-26,360.734,361.152,351.411,354.294,69848380
2011-09-27,358.816,364.85,356.073,364.85,55051371
2011-09-28,367.476,370.105,364.163,370.105,63557013
2011-09-29,363.337,373.425,360.293,373.425,65445555
2011-09-30,372.45,373.837,367.476,371.491,56020928
2011-10-03,363.337,364.575,357.394,364.163,58413808
2011-10-04,357.944,360.566,352.278,354.901,68101083
2011-10-05,355.181,356.008,347.026,347.854,65978819
2011-10-06,350.755,354.901,349.928,350.755,49892215
2011-10-07,354.484,357.944,350.897,352.278,40518971
2011-10-11,357.526,361.951,356.699,357.944,57180108
2011-10-12,353.798,357.526,351.312,356.837,39581951
2011-10-13,362.778,363.615,358.082,359.322,36841028
2011-10-14,355.452,356.148,351.861,353.247,37563881
2011-10-17,359.322,364.712,358.492,363.337,40782362
2011-10-18,352.551,358.361,351.723,356.419,35282441
2011-10-19,360.293,361.261,354.901,356.559,32438047
2011-10-20,356.559,357.526,351.445,353.107,30301320
2011-10-21,353.247,354.623,351.445,352.001,26216726
2011-10-24,352.969,357.394,352.829,356.559,32212293
2011-10-25,354.901,355.731,349.371,350.487,41180327
2011-10-26,348.272,351.861,345.503,349.371,37125377
2011-10-27,351.167,357.526,350.487,357.116,45079687
2011-10-28,363.058,367.344,362.367,363.747,57608467
2011-10-31,363.468,374.523,363.058,365.408,77900514
2011-11-01,359.6,362.778,357.944,358.772,43299689
2011-11-02,355.042,355.181,345.919,346.198,71096698
2011-11-04,352.412,353.107,350.068,352.691,61051971
2011-11-07,352.551,353.107,348.821,351.861,42086250
2011-11-08,349.099,350.068,345.783,345.919,45971141
2011-11-09,347.854,352.829,347.167,351.312,45582584
2011-11-10,345.233,346.06,340.248,345.365,91892359
2011-11-11,344.536,345.783,338.593,339.15,56148290
2011-11-14,344.125,344.398,340.806,343.151,38742591
2011-11-15,340.39,344.125,339.562,341.495,35540022
2011-11-16,340.117,343.151,339.01,340.947,47092684
2011-11-17,339.562,348.959,338.593,346.198,63565699
2011-11-18,340.39,341.634,337.488,338.313,56206175
2011-11-21,335.414,335.97,328.365,329.611,60271233
2011-11-22,324.911,332.79,323.669,329.891,53374086
2011-11-24,322.699,331.127,322.013,328.365,51225778
2011-11-25,325.053,337.627,325.053,333.48,58295137
2011-11-28,338.593,346.339,338.182,343.151,58557805
2011-11-29,345.503,350.338,343.569,349.508,57426839
2011-11-30,347.995,348.135,342.463,346.746,51931978
2011-12-01,357.254,358.633,353.657,354.764,52437046
2011-12-02,354.764,358.492,352.412,358.492,39036363
2011-12-05,366.098,368.722,363.337,368.032,73696513
2011-12-06,363.747,367.066,359.739,360.156,49861104
2011-12-07,362.917,370.663,362.221,369.278,56248859
2011-12-08,364.852,368.032,363.197,365.821,45761304
2011-12-09,358.91,366.098,358.633,364.303,95215034
2011-12-12,369.689,371.761,361.534,361.674,71915061
2011-12-13,355.181,360.156,353.247,357.526,60180067
2011-12-14,356.287,357.944,354.076,356.287,47331466
2011-12-15,354.076,355.592,351.582,351.861,43474797
2011-12-16,351.861,351.861,344.125,345.233,50407397
2011-12-19,345.503,347.995,341.634,343.705,35505299
2011-12-20,346.746,347.584,342.05,342.192,26960551
2011-12-21,347.299,349.371,346.198,347.026,37425668
2011-12-22,345.641,347.167,343.151,344.951,29112477
2011-12-26,350.616,350.897,347.167,347.167,19291339
2011-12-27,346.06,348.135,345.641,346.339,18365156
2011-12-28,346.469,350.487,346.339,349.24,30870050
2011-12-29,347.854,349.789,346.198,349.65,19551104
2011-12-30,350.487,354.484,348.959,354.484,26850572
2012-01-04,360.845,366.787,359.322,365.408,71897689
2012-01-05,365.679,367.476,363.886,365.408,56837849
2012-01-06,365.408,365.542,361.811,364.575,45829322
2012-01-10,364.852,365.821,362.501,362.917,34139177
2012-01-11,363.468,364.575,360.705,362.917,27194996
2012-01-12,362.09,362.642,357.254,358.633,31959042
2012-01-13,361.401,365.958,361.401,364.436,51232280
2012-01-16,357.944,359.322,355.87,358.91,32122568
2012-01-17,359.322,359.878,355.452,358.772,36992980
2012-01-18,356.837,358.082,352.829,357.116,47704841
2012-01-19,359.6,363.886,359.322,362.221,35688361
2012-01-20,369,379.229,368.862,377.154,90856928
2012-01-23,378.531,381.021,375.492,375.907,38390929
2012-01-24,382.129,387.523,381.573,385.999,70009884
2012-01-25,392.91,399.405,391.8,397.601,84895341
2012-01-26,400.783,401.608,397.472,398.989,62739368
2012-01-27,398.159,398.989,391.391,392.217,74129938
2012-01-30,387.383,391.11,384.751,385.448,49748211
2012-01-31,383.097,389.728,382.956,388.349,44065234
2012-02-01,386.276,395.397,384.751,394.571,50511597
2012-02-02,402.167,407.553,401.48,401.608,69954165
2012-02-03,403.414,406.315,399.954,400.654,49960956
2012-02-06,411.567,413.774,409.774,412.675,67003412
2012-02-07,412.117,412.675,409.354,412.675,41437198
2012-02-08,423.592,433.952,422.896,433.261,126012000
2012-02-09,433.261,435.336,429.115,432.575,73530097
2012-02-10,433.952,434.642,422.896,422.896,64510681
2012-02-13,420.822,425.665,418.06,423.592,45472593
2012-02-14,422.896,432.575,422.207,431.189,83556013
2012-02-15,438.097,455.375,437.409,451.227,124782637
2012-02-16,448.467,453.301,445.007,451.227,75472187
2012-02-17,461.598,462.982,453.301,453.989,75922977
2012-02-20,462.282,465.046,459.521,462.982,67705282
2012-02-21,460.211,463.669,456.064,458.832,56034680
2012-02-22,458.832,469.892,453.989,467.119,81380925
2012-02-23,465.744,467.816,462.282,465.744,62668449
2012-02-24,464.357,469.193,461.598,467.119,66087356
2012-02-27,475.413,478.183,467.119,467.119,59017274
2012-02-28,462.982,469.193,461.598,467.816,56694583
2012-02-29,468.505,471.264,460.908,463.669,77716727
2012-03-01,467.119,474.035,458.136,460.908,90633327
2012-03-02,464.357,465.744,453.989,458.136,73074971
2012-03-05,458.136,461.598,453.989,456.759,45610082
2012-03-06,458.136,460.908,453.301,453.989,57849414
2012-03-07,445.705,450.538,445.007,448.467,64433260
2012-03-08,453.301,460.908,453.301,460.211,59885565
2012-03-09,469.892,474.727,465.744,472.653,127272487
2012-03-12,473.341,476.102,470.578,470.578,53045572
2012-03-13,469.892,476.102,469.193,471.963,67821057
2012-03-14,481.635,485.093,480.946,481.635,89989348
2012-03-15,487.856,496.141,487.166,495.455,84893906
2012-03-16,494.763,496.141,491.306,494.763,54313277
2012-03-19,495.455,495.455,491.306,494.066,36002393
2012-03-21,491.306,491.306,484.399,486.471,53251073
2012-03-22,480.946,489.928,479.563,488.544,48005857
2012-03-23,479.563,483.01,478.183,478.871,49026825
2012-03-26,478.871,483.01,477.488,480.249,40602194
2012-03-27,485.771,497.526,485.771,497.526,75663929
2012-03-28,499.616,506.582,499.616,506.582,75778218
2012-03-29,503.103,503.8,495.435,498.219,67962668
2012-03-30,496.136,497.525,489.17,497.525,58361863
2012-04-02,502.41,507.279,496.831,496.831,57223109
2012-04-03,494.046,496.831,489.857,495.435,39115039
2012-04-04,499.616,503.103,484.985,485.682,64918817
2012-04-05,474.534,484.284,470.351,482.202,75364900
2012-04-06,477.316,480.103,472.442,472.442,46579704
2012-04-09,466.167,468.261,461.295,461.295,52487286
2012-04-10,466.871,475.929,466.167,468.261,60010795
2012-04-11,459.202,465.473,457.111,462.69,81058652
2012-04-12,464.078,466.167,458.508,464.078,52084735
2012-04-13,468.261,471.747,461.987,463.386,70423143
2012-04-16,458.508,460.599,455.715,455.715,39788098
2012-04-17,458.508,460.599,450.836,451.534,48112390
2012-04-18,461.987,464.782,461.295,464.078,56083643
2012-04-19,461.295,470.351,459.202,468.261,47097059
2012-04-20,469.656,469.656,456.417,459.202,60596312
2012-04-23,461.987,463.386,452.929,455.021,36800226
2012-04-24,450.144,459.202,449.45,454.325,42704937
2012-04-25,460.599,461.295,456.417,457.111,31013185
2012-04-26,461.295,462.69,457.111,458.508,30673073
2012-04-27,458.508,473.136,455.715,460.599,83369876
2012-05-01,457.111,457.111,442.483,444.565,56842808
2012-05-02,450.836,451.534,445.267,446.655,36633756
2012-05-07,432.721,436.903,432.027,433.416,57106145
2012-05-08,437.6,440.391,433.416,438.291,40927564
2012-05-09,436.903,440.391,433.416,438.291,47137953
2012-05-10,447.358,449.45,441.781,441.781,105247951
2012-05-11,442.483,454.325,441.781,450.836,78360680
2012-05-14,450.836,452.929,445.962,450.144,38203753
2012-05-15,443.175,446.655,436.207,441.086,52125647
2012-05-16,439.687,439.687,427.847,432.027,62009874
2012-05-17,429.243,438.996,426.45,438.291,53981949
2012-05-18,423.662,424.359,419.482,422.276,63646604
2012-05-21,418.094,421.572,416.698,418.785,38641455
2012-05-22,425.06,429.937,424.359,429.243,46881794
2012-05-23,429.243,434.119,425.06,427.153,66926529
2012-05-24,425.06,429.243,422.971,427.153,46303448
2012-05-25,428.54,431.324,424.359,427.153,42732923
2012-05-28,427.847,430.631,425.753,427.847,26816250
2012-05-29,425.06,429.243,422.276,429.243,38269044
2012-05-30,427.847,428.54,423.662,428.54,44784400
2012-05-31,420.176,423.662,417.672,423.662,61568589
2012-06-01,415.581,422.971,415.44,419.482,56309669
2012-06-04,407.777,407.777,402.067,404.714,112592794
2012-06-05,406.107,408.333,402.342,407.777,66300823
2012-06-06,413.076,419.482,408.897,417.951,67084386
2012-06-07,425.06,427.847,422.971,426.45,43539442
2012-06-08,427.153,427.847,418.094,420.879,76786377
2012-06-11,427.847,432.027,425.753,427.847,53504770
2012-06-12,419.482,424.359,418.094,422.971,45989868
2012-06-13,422.971,425.06,420.879,425.06,34525596
2012-06-14,420.879,422.276,417.112,420.176,40451115
2012-06-15,420.879,421.572,417.53,417.53,42074931
2012-06-18,429.243,431.324,425.06,425.753,41990978
2012-06-19,423.662,423.662,418.785,420.176,34491149
2012-06-20,423.662,426.45,422.276,425.06,45880806
2012-06-21,426.45,432.027,426.45,429.937,75463933
2012-06-22,427.847,432.027,426.45,429.937,42296644
2012-06-25,434.814,435.508,426.45,429.243,42773105
2012-06-26,422.971,425.06,419.482,424.359,57496501
2012-06-27,424.359,424.359,418.785,422.276,34249339
2012-06-28,425.753,434.814,425.06,433.416,49273388
2012-06-29,433.416,448.746,432.027,444.565,68581196
2012-07-02,450.144,450.836,441.781,442.483,38196569
2012-07-03,443.87,448.746,443.175,448.746,30546791
2012-07-04,449.45,451.534,445.962,448.055,35533037
2012-07-05,445.962,450.144,445.962,449.45,26542858
2012-07-06,449.45,454.325,445.267,448.055,44450735
2012-07-09,441.781,442.483,438.291,439.687,28207574
2012-07-10,438.996,441.781,431.324,431.324,36860500
2012-07-11,429.937,432.721,426.45,429.243,30718273
2012-07-12,429.243,429.243,420.176,421.572,40465470
2012-07-13,418.094,422.276,418.094,419.482,31768056
2012-07-17,421.572,421.572,416.142,416.557,37085814
2012-07-18,418.785,424.359,417.39,417.951,35163497
2012-07-19,422.276,422.971,418.094,420.879,28537644
2012-07-20,420.176,420.879,411.959,413.49,50966796
2012-07-23,410.564,413.076,405.689,406.243,45974814
2012-07-24,404.151,407.357,397.465,401.365,56460361
2012-07-25,397.183,397.324,389.521,392.59,63142162
2012-07-26,395.795,401.086,390.216,399.699,42958231
2012-07-27,406.937,410.564,404.986,410.151,37872241
2012-07-30,413.912,414.464,407.357,412.094,34444507
2012-07-31,412.938,422.276,412.094,420.879,51357863
2012-08-01,415.3,424.359,415.3,418.785,50287995
2012-08-02,425.06,437.6,424.359,424.359,76185781
2012-08-03,424.359,429.243,422.971,427.153,54919062
2012-08-06,443.175,444.565,436.207,437.6,58115740
2012-08-07,437.6,444.565,436.207,443.87,41288491
2012-08-08,445.962,450.836,438.291,440.391,67179106
2012-08-09,441.086,446.655,436.207,446.655,54531578
2012-08-10,446.655,448.055,438.291,441.781,40055024
2012-08-13,442.483,445.962,438.996,441.086,22778601
2012-08-14,440.391,445.962,436.903,437.6,36533301
2012-08-15,440.391,442.483,436.207,438.996,23448065
2012-08-16,441.086,452.929,440.391,452.929,53979777
2012-08-17,452.929,457.805,448.746,456.417,45748070
2012-08-20,457.805,459.896,451.534,452.234,36221874
2012-08-21,451.534,459.202,450.836,454.325,34351948
2012-08-22,456.417,458.508,450.836,456.417,40652025
2012-08-23,451.534,455.715,448.746,454.325,33381811
2012-08-24,449.45,452.234,447.358,450.836,26259417
2012-08-27,452.929,457.111,448.055,448.746,25936526
2012-08-28,450.836,454.325,438.996,443.175,48499855
2012-08-29,443.175,445.267,440.391,442.483,18762472
2012-08-30,443.175,444.565,440.391,441.781,23619572
2012-08-31,436.903,439.687,431.324,431.324,40640547
2012-09-03,430.631,436.903,427.153,430.631,35206544
2012-09-04,432.721,432.721,425.06,429.243,33812355
2012-09-05,432.027,436.903,425.06,425.06,41849617
2012-09-06,429.243,432.721,425.06,432.027,36052546
2012-09-07,445.267,446.655,438.996,446.655,59352078
2012-09-10,446.655,449.45,443.175,449.45,35522988
2012-09-11,442.483,443.175,438.291,441.781,29976334
2012-09-12,438.291,445.962,438.291,445.962,33700422
2012-09-13,442.483,445.962,441.086,441.781,30439158
2012-09-14,445.962,450.144,444.565,448.055,70195682
2012-09-18,448.055,451.534,443.175,445.267,52579128
2012-09-19,446.655,457.111,445.962,453.63,64801866
2012-09-20,450.144,455.715,445.962,447.358,56364924
2012-09-21,450.144,452.929,445.962,445.962,37232180
2012-09-24,443.175,443.87,436.207,438.996,32060097
2012-09-25,434.814,445.267,434.119,443.87,54200791
2012-09-26,436.833,441.76,434.725,436.136,50855634
2012-09-27,431.215,438.949,429.102,438.246,41039611
2012-09-28,438.949,438.949,424.88,427.691,50951594
2012-10-01,423.47,424.88,417.278,420.518,58665792
2012-10-02,422.769,424.88,420.518,421.216,35633347
2012-10-03,421.644,429.102,420.801,422.769,54261734
2012-10-04,427.691,440.358,426.99,435.427,57728974
2012-10-05,435.427,436.833,425.581,428.392,42495317
2012-10-09,422.07,426.99,421.503,422.07,32129147
2012-10-10,412.925,416.296,411.516,414.051,63085493
2012-10-11,407.993,410.53,404.197,408.419,52082447
2012-10-12,409.12,417.705,409.12,412.782,42331830
2012-10-15,412.5,422.769,409.821,421.359,43165604
2012-10-16,424.88,427.691,422.07,426.289,31722580
2012-10-17,431.215,434.725,427.691,430.504,41782395
2012-10-18,436.136,442.46,434.725,441.059,40949358
2012-10-19,438.246,442.46,437.539,441.76,37833951
2012-10-22,436.136,445.98,432.615,443.168,43377401
2012-10-23,447.391,448.793,438.246,442.46,36383939
2012-10-24,434.025,443.168,434.025,435.427,31399174
2012-10-25,436.136,443.168,433.325,441.059,39687692
2012-10-26,441.76,443.168,432.615,433.325,43457731
2012-10-29,434.025,437.539,425.581,426.289,39724652
2012-10-30,427.691,432.615,423.47,424.172,58296908
2012-10-31,426.99,434.725,424.88,431.215,48607399
2012-11-01,433.325,438.246,429.102,434.725,35715087
2012-11-02,441.059,441.76,438.949,441.76,31751724
2012-11-05,449.503,453.722,447.391,451.612,62372565
2012-11-06,453.012,457.237,450.902,455.826,46134563
2012-11-07,457.237,460.048,453.012,455.826,52606312
2012-11-08,449.503,451.612,443.869,443.869,51530174
2012-11-09,439.649,444.578,436.136,441.76,38242664
2012-11-12,437.539,438.949,434.025,434.025,27892124
2012-11-13,435.427,438.246,431.215,434.025,28140182
2012-11-14,434.025,436.136,430.504,430.504,28856672
2012-11-15,434.025,453.012,434.025,452.311,72443756
2012-11-16,461.458,473.412,460.048,467.789,111038977
2012-11-20,475.524,476.933,471.312,472.712,39640074
2012-11-21,478.345,485.376,476.933,483.267,68892649
2012-11-22,490.3,495.222,489.599,494.512,76156921
2012-11-26,502.256,514.92,500.852,502.957,110085095
2012-11-27,498.036,502.256,491.702,496.633,64735240
2012-11-28,493.819,500.852,488.189,488.892,50890467
2012-11-29,495.222,498.742,491,494.512,51075982
2012-11-30,498.036,501.556,491.702,497.335,76445506
2012-12-03,498.036,498.742,492.409,494.512,39313101
2012-12-04,492.409,498.036,491,493.819,42031881
2012-12-05,488.189,497.335,486.788,492.409,44443584
2012-12-06,498.036,499.445,495.222,497.335,40333088
2012-12-07,495.933,499.445,494.512,497.335,28575908
2012-12-10,498.036,499.445,495.933,497.335,25803116
2012-12-11,497.335,499.445,495.933,496.633,25763306
2012-12-12,500.852,502.256,498.742,500.852,38656348
2012-12-13,505.068,509.291,504.365,506.477,68076676
2012-12-14,504.365,509.291,502.256,506.477,90852512
2012-12-17,513.512,513.512,509.291,509.291,52965255
2012-12-18,512.811,526.877,511.402,523.356,92122710
2012-12-19,532.508,543.764,531.798,541.654,96964601
2012-12-20,541.654,553.609,538.134,545.875,96844486
2012-12-21,550.797,557.831,530.398,532.508,106688225
2012-12-25,541.654,545.165,530.398,531.798,60048284
2012-12-26,538.134,543.764,529.688,538.84,69574998
2012-12-27,544.466,555.719,543.055,552.911,79604259
2012-12-28,562.753,564.864,557.122,563.462,95117976
2013-01-04,590.896,599.328,585.964,599.328,109743895
2013-01-07,606.372,608.481,586.673,588.785,81005941
2013-01-08,584.561,587.372,571.196,576.82,78225323
2013-01-09,566.973,591.595,566.973,585.964,84901777
2013-01-10,597.217,597.217,586.673,591.595,64867448
2013-01-11,602.149,602.851,594.408,599.328,71977483
2013-01-15,603.552,604.962,595.816,600.041,79968186
2013-01-16,596.518,597.217,583.854,584.561,79680318
2013-01-17,590.896,596.518,581.04,592.298,80027897
2013-01-18,603.552,607.773,601.443,604.962,97063418
2013-01-21,605.661,607.07,598.629,602.149,69299941
2013-01-22,602.149,604.262,589.484,596.518,82048662
2013-01-23,588.076,594.408,584.561,584.561,61140063
2013-01-24,576.82,598.629,575.417,597.217,73317327
2013-01-25,607.773,611.995,606.372,610.586,93747571
2013-01-28,616.217,617.624,607.07,607.07,81008785
2013-01-29,604.962,611.293,604.262,608.481,58213022
2013-01-30,608.481,616.217,608.481,614.107,69845827
2013-01-31,614.107,616.917,610.586,614.107,57366476
2013-02-01,621.849,633.095,621.14,632.394,160733884
2013-02-04,640.837,647.17,639.427,646.463,86712878
2013-02-05,640.837,646.463,638.017,638.727,106340639
2013-02-06,668.272,686.559,660.536,677.417,228312286
2013-02-07,673.899,685.158,672.493,677.417,116339340
2013-02-08,676.714,694.301,675.302,688.67,142922175
2013-02-12,702.744,710.478,692.19,692.19,121966663
2013-02-13,686.559,690.777,673.899,679.524,101470301
2013-02-14,681.634,687.261,675.302,677.417,87554454
2013-02-15,665.459,667.57,649.981,664.749,113683826
2013-02-18,678.114,683.748,670.381,673.193,83451772
2013-02-19,668.272,674.603,664.05,666.861,52446380
2013-02-20,676.006,683.748,675.302,678.114,82812769
2013-02-21,675.302,680.234,665.459,670.381,76025423
2013-02-22,661.936,666.861,651.384,665.459,116563941
2013-02-25,680.934,681.634,672.493,674.603,65886724
2013-02-26,659.826,671.083,658.424,663.346,79664675
2013-02-27,664.749,665.459,647.17,647.871,113216829
2013-02-28,660.536,670.381,657.016,670.381,83487310
2013-03-01,663.346,669.68,661.237,668.272,57325961
2013-03-04,676.006,678.114,666.16,667.57,75357999
2013-03-05,671.083,675.302,666.16,666.16,71813292
2013-03-06,678.114,681.634,673.193,679.524,102152663
2013-03-07,684.447,685.857,676.714,680.234,59635317
2013-03-08,680.934,691.489,680.934,690.777,163461895
2013-03-11,700.625,706.256,699.224,703.446,97264556
2013-03-12,710.478,710.478,697.113,697.813,81693280
2013-03-13,693.592,699.224,690.777,690.777,79516837
2013-03-14,697.113,697.813,687.261,696.413,65979117
2013-03-15,703.446,707.659,701.333,706.256,82304560
2013-03-18,693.592,694.301,682.337,682.337,88355515
2013-03-19,691.489,697.813,689.377,695.004,53667518
2013-03-21,703.446,707.659,702.035,702.035,54560984
2013-03-22,695.004,695.703,686.559,686.559,55757954
2013-03-25,695.004,697.113,690.777,692.19,54336370
2013-03-26,686.559,701.333,680.934,690.777,86968046
2013-03-27,702.889,704.31,696.48,697.908,39682248
2013-03-28,695.052,695.052,680.812,687.221,67616878
2013-03-29,690.069,697.189,685.085,692.206,54160348
2013-04-01,697.189,701.463,676.539,677.964,64934149
2013-04-02,667.99,669.418,656.595,657.306,75310552
2013-04-03,666.569,683.658,660.869,682.239,73773633
2013-04-04,672.263,702.889,665.143,701.463,103483198
2013-04-05,726.388,732.081,720.69,724.961,157087481
2013-04-08,743.483,754.873,739.21,754.873,167401396
2013-04-09,767.692,767.692,740.63,750.603,116974141
2013-04-10,752.024,764.844,750.603,759.143,94857832
2013-04-11,773.394,807.564,773.394,803.302,194383277
2013-04-12,804.721,806.146,794.755,806.146,91045409
2013-04-15,791.908,800.448,784.779,789.054,100237355
2013-04-16,769.111,787.632,766.264,776.237,114378462
2013-04-17,790.479,794.755,781.94,790.479,71511454
2013-04-18,781.94,783.362,773.394,773.394,85474216
2013-04-19,774.814,781.94,761.998,780.506,80515248
2013-04-22,797.6,807.564,789.054,790.479,103857419
2013-04-23,791.908,797.6,783.362,784.779,57668775
2013-04-24,796.179,800.448,789.054,800.448,65166540
2013-04-25,803.302,818.961,801.875,816.119,96487432
2013-04-26,820.388,824.668,807.564,813.267,74413964
2013-04-30,813.267,814.699,803.302,803.302,65771755
2013-05-01,803.302,804.721,789.054,790.479,55042896
2013-05-02,777.658,784.779,777.658,781.94,55666365
2013-05-07,818.961,823.249,811.84,820.388,81433602
2013-05-08,818.961,837.487,814.699,831.788,137688326
2013-05-09,843.183,850.305,820.388,820.388,133378105
2013-05-10,854.572,861.692,843.183,861.692,173777205
2013-05-13,883.062,901.575,881.629,894.452,123384351
2013-05-14,897.301,898.726,877.363,884.484,91230770
2013-05-15,904.406,917.242,900.159,917.242,108834647
2013-05-16,915.812,924.354,903,918.664,134841995
2013-05-17,911.541,928.638,907.265,921.506,113889788
2013-05-20,938.593,944.313,934.322,938.593,93694451
2013-05-21,940.022,959.985,940.022,945.725,110610259
2013-05-22,952.839,957.131,935.747,944.313,96574487
2013-05-23,952.839,962.819,894.452,895.883,245931793
2013-05-24,911.541,925.782,833.216,887.336,227238253
2013-05-27,861.692,887.336,840.334,843.183,168639204
2013-05-28,838.908,895.883,836.062,884.484,176921237
2013-05-29,910.116,911.541,883.062,883.062,138079404
2013-05-30,861.692,883.062,855.998,863.132,132751118
2013-05-31,873.087,877.363,855.998,855.998,118831906
2013-06-03,841.762,848.873,820.388,827.504,123091579
2013-06-04,813.267,850.305,790.479,844.606,180670477
2013-06-05,838.908,851.726,813.267,816.119,134944508
2013-06-06,801.875,820.388,791.908,803.302,163013951
2013-06-07,789.054,799.028,763.416,780.506,185606970
2013-06-10,816.119,847.451,814.699,847.451,119543841
2013-06-11,847.451,860.283,834.634,850.305,133168181
2013-06-12,826.084,838.908,818.961,834.634,120153966
2013-06-13,813.267,817.542,784.779,796.179,154360499
2013-06-14,808.998,820.388,796.179,796.179,157662496
2013-06-17,790.479,814.699,784.779,811.84,92832973
2013-06-18,818.961,828.939,813.267,826.084,75581558
2013-06-19,838.908,841.762,828.939,836.062,67407650
2013-06-20,836.062,840.334,824.668,827.504,83212726
2013-06-21,803.302,836.062,801.875,831.788,105425917
2013-06-24,841.762,844.606,816.119,818.961,72188988
2013-06-25,817.542,824.668,800.448,807.564,98437174
2013-06-26,818.961,821.824,807.564,811.84,77036319
2013-06-27,820.388,840.334,817.542,840.334,79853861
2013-06-28,850.305,861.692,848.873,853.15,111456300
2013-07-01,864.542,865.967,848.873,863.132,66132633
2013-07-02,874.512,887.336,870.244,887.336,81418164
2013-07-03,893.037,895.883,881.629,887.336,89193965
2013-07-04,883.062,888.761,878.788,880.211,44333695
2013-07-05,887.336,900.159,883.062,898.726,85474216
2013-07-08,911.541,912.973,888.761,890.183,81530497
2013-07-09,903,915.812,897.301,912.973,77043342
2013-07-10,908.699,917.242,900.159,910.116,74904732
2013-07-11,897.301,910.116,895.883,908.699,67677967
2013-07-12,905.849,921.506,904.406,912.973,68271944
2013-07-16,920.102,922.935,915.812,920.102,47846317
2013-07-17,914.391,925.782,914.391,925.782,52704189
2013-07-18,925.782,927.21,917.242,922.935,62248598
2013-07-19,930.048,931.486,911.541,921.506,84737699
2013-07-22,924.354,925.782,915.812,924.354,48010603
2013-07-23,917.242,924.354,915.812,922.935,39310830
2013-07-24,917.242,920.102,912.973,915.812,40967098
2013-07-25,914.391,915.812,903,908.699,45149536
2013-07-26,894.452,895.883,875.929,875.929,80553167
2013-07-29,855.998,860.283,840.334,840.334,88493963
2013-07-30,838.908,873.087,838.908,864.542,83896588
2013-07-31,857.424,870.244,850.305,850.305,77699104
2013-08-01,858.849,888.761,854.572,885.914,73089790
2013-08-02,901.575,915.812,897.301,915.812,96715609
2013-08-05,917.242,925.782,901.575,905.849,92923540
2013-08-06,901.575,908.699,888.761,908.699,75301428
2013-08-07,887.336,903,883.062,887.336,81173112
2013-08-08,883.062,900.159,874.512,877.363,93839793
2013-08-09,883.062,891.624,875.929,878.788,65707863
2013-08-12,873.087,887.336,867.393,881.629,57439180
2013-08-13,890.183,903,888.761,901.575,68466430
2013-08-14,910.116,914.391,900.159,912.973,67871750
2013-08-15,905.849,912.973,897.301,898.726,57114102
2013-08-16,884.484,903,883.062,895.883,57210294
2013-08-19,895.883,901.575,891.624,900.159,37578040
2013-08-20,893.037,897.301,875.929,877.363,76690879
2013-08-21,867.393,868.811,857.424,858.849,88525561
2013-08-22,857.424,868.811,854.572,861.692,62927525
2013-08-23,877.363,895.883,875.929,885.914,88214535
2013-08-26,893.037,897.301,874.512,884.484,39619059
2013-08-27,871.68,884.484,870.244,877.363,35967409
2013-08-28,855.998,861.692,851.726,857.424,66951289
2013-08-29,858.849,863.132,855.998,863.132,45824255
2013-08-30,870.244,874.512,846.027,846.027,103841279
2013-09-02,851.726,860.283,850.305,854.572,36937019
2013-09-03,873.087,883.062,870.244,883.062,61510677
2013-09-04,875.929,887.336,873.087,887.336,42921757
2013-09-05,894.452,897.301,884.484,890.183,45543416
2013-09-06,894.452,895.883,878.788,884.484,49174002
2013-09-09,898.726,900.159,885.914,891.624,53763658
2013-09-10,895.883,897.301,890.183,897.301,42482941
2013-09-11,904.406,908.699,900.159,903,65309763
2013-09-12,898.726,901.575,891.624,893.037,34544943
2013-09-13,890.183,900.159,881.629,894.452,86904408
2013-09-17,897.301,898.726,887.336,888.761,34696612
2013-09-18,897.301,907.265,893.037,901.575,51040201
2013-09-19,908.699,911.541,903,911.541,54073279
2013-09-20,915.812,922.935,914.391,922.935,70893610
2013-09-24,910.116,922.935,908.699,917.242,47670801
2013-09-25,917.242,924.354,915.812,921.506,47784539
2013-09-26,920.794,938.063,919.355,936.635,67069633
2013-09-27,933.734,935.179,923.672,926.529,49575196
2013-09-30,913.599,915.049,902.094,902.094,71832124
2013-10-01,907.847,910.704,902.094,902.094,55269057
2013-10-02,902.094,904.972,893.453,893.453,61926257
2013-10-03,890.581,903.529,889.139,899.21,45374320
2013-10-04,892.021,894.893,883.392,889.139,48958693
2013-10-07,886.259,889.139,874.764,876.206,51339935
2013-10-08,870.445,877.64,864.687,870.445,69558610
2013-10-09,867.574,896.332,864.687,896.332,66259201
2013-10-10,899.21,913.599,892.021,913.599,72606408
2013-10-11,925.118,925.118,916.47,922.226,64720366
2013-10-15,922.226,925.118,916.47,919.355,37464640
2013-10-16,917.916,919.355,912.169,915.049,26550943
2013-10-17,922.226,925.118,909.29,912.169,50413438
2013-10-18,913.599,915.049,903.529,903.529,50478774
2013-10-21,910.704,916.47,903.529,906.405,42097843
2013-10-22,913.599,919.355,912.169,916.47,47137656
2013-10-23,917.916,920.794,907.847,909.29,52458969
2013-10-24,904.972,910.704,899.21,910.704,57297908
2013-10-25,904.972,906.405,892.021,892.021,63137041
2013-10-28,904.972,907.847,897.775,907.847,37766979
2013-10-29,900.661,906.405,896.332,902.094,53387552
2013-10-30,910.704,923.672,907.847,916.47,150935183
2013-10-31,920.794,923.672,915.049,915.049,52627868
2013-11-01,919.355,922.226,906.405,910.704,50095804
2013-11-05,916.47,917.916,900.661,909.29,60258135
2013-11-06,907.847,920.794,904.972,913.599,87324123
2013-11-07,915.049,916.47,899.21,902.094,74186263
2013-11-08,892.021,899.21,889.139,892.021,65867192
2013-11-11,904.972,906.405,894.893,899.21,46915943
2013-11-12,899.21,909.29,896.332,909.29,69036637
2013-11-13,909.29,910.704,900.661,903.529,39521295
2013-11-14,903.529,909.29,894.893,907.847,78108439
2013-11-15,913.599,919.355,912.169,916.47,84468856
2013-11-18,916.47,922.226,910.704,913.599,71802929
2013-11-19,910.704,915.049,906.405,906.405,48468677
2013-11-20,909.29,910.704,903.529,904.972,35400337
2013-11-21,903.529,909.29,900.661,903.529,68077463
2013-11-22,912.169,920.794,907.847,912.169,100551628
2013-11-25,919.355,925.118,915.049,925.118,97567086
2013-11-26,919.355,922.226,912.169,913.599,60707143
2013-11-27,913.599,915.049,909.29,909.29,33738465
2013-11-28,917.916,920.794,915.049,919.355,46377972
2013-11-29,912.169,917.916,910.704,917.916,65514813
2013-12-02,919.355,922.226,912.169,916.47,51342033
2013-12-03,917.916,923.672,916.47,919.355,67019599
2013-12-04,912.169,913.599,903.529,903.529,76365949
2013-12-05,906.405,907.847,894.893,894.893,70651932
2013-12-06,894.893,897.775,890.581,894.893,55960642
2013-12-09,903.529,907.847,900.661,906.405,45484836
2013-12-10,906.405,906.405,899.21,902.094,38123548
2013-12-11,897.775,900.661,892.021,894.893,45110196
2013-12-12,892.021,893.453,884.829,887.7,47895267
2013-12-13,886.259,896.332,881.959,889.139,131468895
2013-12-16,881.959,883.392,871.878,871.878,67290657
2013-12-17,881.959,883.392,869.011,877.64,62708195
2013-12-18,874.764,894.893,873.323,892.021,81066580
2013-12-19,903.529,906.405,889.139,892.021,81840864
2013-12-20,887.7,890.581,884.829,887.7,74154294
2013-12-24,889.139,890.581,881.959,884.829,62488549
2013-12-25,883.392,890.581,881.959,886.259,82989782
2013-12-26,894.893,917.916,893.453,912.169,124908311
2013-12-27,916.47,919.355,906.405,919.355,81461370
2013-12-30,923.672,925.118,919.355,923.672,68722466
2014-01-06,915.049,920.794,903.529,906.405,85138882
2014-01-07,902.094,912.169,900.661,902.094,54849244
2014-01-08,907.847,909.29,900.661,906.405,49933156
2014-01-09,907.847,912.169,900.661,902.094,60142759
2014-01-10,900.661,907.847,899.21,904.972,54324490
2014-01-14,892.021,892.161,879.657,883.97,114735526
2014-01-15,894.761,897.202,889.734,897.057,63717403
2014-01-16,901.09,910,897.202,900.795,56092003
2014-01-17,900.661,900.93,891.287,892.021,56137177
2014-01-20,894.761,896.198,892.161,892.88,40210782
2014-01-21,893.603,910.589,893.603,906.405,78597760
2014-01-22,906.405,915.467,900.356,912.169,78225199
2014-01-23,913.599,915.329,900.078,900.078,61423044
2014-01-24,887.417,891.73,884.829,887.7,101512193
2014-01-27,870.001,874.33,867.846,868.862,96063691
2014-01-28,868.282,872.314,864.252,865.839,76358301
2014-01-29,876.762,884.254,871.158,882.811,52023866
2014-01-30,864.397,870.87,860.079,862.963,103307504
2014-01-31,871.591,871.739,846.855,852.023,75414416
2014-02-03,845.986,851.592,837.637,838.938,61003932
2014-02-04,795.773,811.453,791.312,791.312,125732635
2014-02-05,834.478,845.986,821.232,838.79,143979120
2014-02-06,848.863,849.285,831.307,832.319,67507517
2014-02-07,847.418,849.285,834.478,848.863,53084517
2014-02-10,860.658,862.536,854.895,862.384,49322208
2014-02-12,865.976,868.716,863.11,866.12,58054134
2014-02-13,863.246,864.098,846.7,847.569,52337342
2014-02-14,847.569,856.631,827.274,836.344,61452927
2014-02-17,837.057,842.097,823.824,833.464,55027876
2014-02-18,834.478,855.339,833.464,855.339,67590228
2014-02-19,853.184,855.041,845.414,850.305,40613915
2014-02-20,849.867,855.912,838.79,843.106,59139802
2014-02-21,854.752,862.384,850.727,860.658,54136136
2014-02-24,861.231,869.724,844.108,852.3,60093414
2014-02-25,854.614,863.381,854.033,861.802,43467103
2014-02-26,853.184,855.912,849.724,851.299,43824349
2014-02-27,851.02,855.615,846.131,850.153,34281302
2014-02-28,846.855,847.998,834.618,840.075,67446346
2014-03-03,833.464,835.613,818.068,830.586,45337484
2014-03-04,824.396,841.378,823.389,836.053,37108772
2014-03-05,840.075,841.378,827.997,829.005,62963977
2014-03-06,838.641,847.131,835.34,844.394,51536638
2014-03-07,853.032,856.776,844.688,847.282,42296638
2014-03-10,840.227,845.986,831.88,837.497,47991871
2014-03-11,837.497,843.688,836.053,840.515,31597013
2014-03-12,831.598,832.461,821.954,824.118,57697571
2014-03-13,820.952,827.711,820.084,822.963,34854731
2014-03-14,805.84,808.434,797.929,798.647,119196373
2014-03-17,795.628,803.109,794.476,800.371,41256143
2014-03-18,810.013,810.159,798.501,798.501,42604539
2014-03-19,799.218,809.433,785.839,792.462,66223072
2014-03-20,801.379,803.827,779.081,780.517,72982432
2014-03-24,784.117,798.076,782.819,793.759,67272593
2014-03-25,785.704,805.549,780.807,799.942,52647335
2014-03-26,804.261,810.874,799.942,808.716,54268192
2014-03-27,829.08,843.282,817.36,839.479,91462822
2014-03-28,843.58,848.124,836.989,847.391,55474355
2014-03-31,857.79,858.073,847.391,853.394,55494140
2014-04-01,855.297,856.902,850.019,851.491,43194203
2014-04-02,856.902,865.115,856.178,856.469,60383546
2014-04-03,860.719,861.743,854.862,855.452,35055222
2014-04-04,855.452,856.902,847.239,848.411,36075163
2014-04-07,840.501,851.491,840.068,843.427,34575290
2014-04-08,839.038,840.068,822.043,823.658,51840421
2014-04-09,809.3,812.53,783.378,798.321,124564883
2014-04-10,803.888,805.2,777.079,779.419,110870891
2014-04-11,764.772,788.356,762.425,778.393,96363129
2014-04-14,782.789,807.101,780.736,792.458,81673779
2014-04-15,804.182,804.618,788.356,790.99,57519682
2014-04-16,801.246,809.013,798.321,809.013,56903226
2014-04-17,807.841,811.35,798.025,807.398,60495509
2014-04-18,810.767,816.92,810.334,815.015,31576945
2014-04-21,814.869,820.872,813.41,815.893,31126377
2014-04-22,817.36,822.043,813.991,814.139,35249121
2014-04-23,815.893,817.066,808.868,812.818,52461657
2014-04-24,811.35,813.261,796.85,801.098,39754839
2014-04-25,793.923,807.841,791.144,804.766,39265358
2014-04-28,793.923,803.444,793.923,801.687,29701603
2014-04-30,810.184,821.609,807.546,807.988,57409084
2014-05-01,816.92,826.005,816.039,826.005,52247302
2014-05-02,824.831,824.979,819.852,824.831,31694359
2014-05-07,814.433,817.943,807.249,807.249,65250416
2014-05-08,815.164,816.779,805.937,809.743,40388367
2014-05-09,799.779,817.943,793.481,814.58,62232944
2014-05-12,810.767,813.261,806.225,807.692,35222482
2014-05-13,816.483,827.611,815.164,827.611,58860472
2014-05-14,829.665,832.005,825.562,832.005,43676861
2014-05-15,824.684,825.415,813.41,825.415,49363646
2014-05-16,809.3,811.063,801.976,808.868,48081554
2014-05-19,808.868,811.794,799.199,799.631,32083498
2014-05-20,805.643,808.135,800.517,800.95,29378699
2014-05-21,795.531,796.123,787.478,793.923,42366100
2014-05-22,799.492,815.745,797.729,809.448,46892311
2014-05-23,815.164,820.872,813.696,813.991,43605182
2014-05-26,821.314,822.634,816.186,820.14,24061254
2014-05-27,820.14,827.326,817.36,818.09,39210727
2014-05-28,823.51,824.684,819.115,822.191,34059188
2014-05-29,821.903,832.882,819.852,829.513,48491161
2014-05-30,832.882,843.874,831.856,843.874,78462427
2014-06-02,846.516,856.622,845.346,852.813,54410050
2014-06-03,861.896,862.477,857.635,857.635,51884796
2014-06-04,861.59,862.759,852.946,857.491,40041556
2014-06-05,849.588,863.356,849.588,855.009,55294815
2014-06-06,862.333,862.333,856.902,859.703,49487884
2014-06-09,862.759,864.234,859.831,861.009,32450784
2014-06-10,861.59,862.622,848.856,851.053,44729563
2014-06-11,851.053,860.871,850.911,860.43,38061774
2014-06-12,853.683,861.307,849.588,861.307,37582530
2014-06-13,849.588,858.371,849.588,857.491,71615093
2014-06-16,856.902,857.358,850.608,852.946,38718514
2014-06-17,854.717,857.056,851.491,852.813,31727138
2014-06-18,856.313,862.18,853.109,861.896,42549066
2014-06-19,862.759,887.374,861.452,880.785,107352323
2014-06-20,878.883,885.332,878.154,883.282,68922579
2014-06-23,881.082,881.655,873.323,876.102,48939010
2014-06-24,870.828,875.659,866.574,873.174,40705131
2014-06-25,869.506,877.71,869.506,872.583,37159266
2014-06-26,874.789,881.082,874.051,879.751,51933270
2014-06-27,878.726,885.923,875.511,885.923,72836413
2014-06-30,883.875,892.065,880.056,891.198,61629451
2014-07-01,893.524,907.006,892.358,903.644,95731650
2014-07-02,908.045,910.652,907.454,909.487,67540828
2014-07-03,910.652,910.804,900.124,903.484,47538137
2014-07-04,910.384,911.25,906.71,908.314,39633321
2014-07-07,908.314,910.223,903.331,903.788,33728084
2014-07-08,898.061,903.484,894.124,898.061,51762595
2014-07-09,889.283,892.065,884.889,887.965,59025683
2014-07-10,890.747,892.358,879.041,879.318,52007680
2014-07-11,874.486,877.57,870.088,876.102,47729969
2014-07-14,877.57,886.054,877.415,881.968,41409662
2014-07-15,883.998,888.99,881.81,882.246,42940936
2014-07-16,882.246,888.397,882.098,885.332,33572427
2014-07-17,888.397,890.888,883.42,886.054,31124999
2014-07-18,875.078,880.056,868.041,879.751,42357235
2014-07-22,879.751,885.765,879.622,882.836,32097832
2014-07-23,884.748,887.533,883.42,885.614,31901910
2014-07-24,885.614,891.916,885.614,889.131,40309859
2014-07-25,889.413,894.698,889.283,894.557,34518628
2014-07-28,894.557,901.297,894.255,898.377,33168954
2014-07-29,898.377,900.715,896.024,898.377,26664339
2014-07-30,900.124,901.584,896.024,899.54,44829930
2014-07-31,905.106,908.171,898.805,898.958,41471793
2014-08-01,891.314,896.024,889.865,891.632,39289253
2014-08-04,886.357,893.239,884.889,884.889,35832121
2014-08-05,890.005,894.255,883.282,885.032,35402722
2014-08-06,890.747,891.314,875.659,877.276,65414255
2014-08-07,878.448,883.565,872.583,882.984,53003720
2014-08-08,872.731,876.536,856.902,864.959,100039396
2014-08-11,878.587,878.587,865.414,870.088,49087155
2014-08-12,872.583,878.448,871.123,877.415,30381562
2014-08-13,875.363,882.246,875.216,878.726,25559067
2014-08-14,880.342,884.147,878.3,880.204,29422392
2014-08-15,879.318,879.751,875.956,877.57,26286139
2014-08-18,877.126,878.448,872.139,875.216,20182242
2014-08-19,875.956,877.997,874.051,876.684,31261546
2014-08-20,876.684,878.154,870.966,871.713,42911572
2014-08-21,874.486,879.899,873.018,877.415,54892708
2014-08-22,877.415,877.415,868.921,870.532,53700050
2014-08-25,871.252,878.154,870.966,876.684,38741044
2014-08-26,878.883,882.403,876.684,877.415,34443540
2014-08-27,876.684,881.81,872.583,875.798,32701326
2014-08-28,870.828,871.557,865.849,869.368,38222894
2014-08-29,870.088,875.216,866.138,868.333,37415954
2014-09-01,873.452,874.339,869.801,872.434,19511837
2014-09-02,871.713,893.239,871.713,887.674,66421221
2014-09-03,893.665,895.715,888.397,890.165,44128112
2014-09-04,892.065,894.698,888.125,891.632,26979055
2014-09-05,897.192,900.276,892.94,895.715,54671524
2014-09-08,896.601,896.896,891.198,894.557,33665288
2014-09-09,900.85,900.85,894.698,897.488,40345357
2014-09-10,897.929,904.514,897.623,903.788,69776627
2014-09-11,908.171,913.444,907.149,910.804,73307468
2014-09-12,915.503,927.219,911.122,923.266,125999193
2014-09-16,918.563,927.219,918.136,923.552,58434482
2014-09-17,931.614,934.387,923.7,924.134,58571018
2014-09-18,933.65,948.748,932.498,944.07,112570772
2014-09-19,946.991,958.274,944.07,951.234,119133439
2014-09-22,951.668,958.274,948.295,950.94,66451268
2014-09-24,942.446,945.819,936.299,940.841,56501795
2014-09-25,950.648,959.445,948.616,959.445,71282634
2014-09-26,946.112,960.921,945.365,956.185,56454789
2014-09-29,963.149,963.149,956.479,961.374,55570029
2014-09-30,955.723,957.678,940.925,957.678,66392230
2014-10-01,955.723,971.887,953.521,963.149,97735146
2014-10-02,943.874,951.735,926.987,929.808,102851331
2014-10-03,923.294,934.824,921.214,932.037,69377170
2014-10-06,943.874,954.852,940.188,945.819,74007435
2014-10-07,945.365,956.479,941.066,943.295,68358119
2014-10-08,928.334,929.966,920.477,926.4,69174709
2014-10-09,932.912,940.925,924.631,924.631,62632537
2014-10-10,911.277,923.727,910.563,921.664,71808044
2014-10-14,896.475,899.282,884.916,885.799,111812238
2014-10-15,889.061,891.279,883.723,887.585,69150406
2014-10-16,859.864,875.729,859.43,871.139,72100266
2014-10-17,868.461,870.984,846.086,849.202,88020413
2014-10-20,875.877,895.723,875.729,893.205,78479806
2014-10-21,898.68,901.369,875.137,878.839,58401788
2014-10-22,901.655,902.399,883.429,894.106,61398198
2014-10-23,892.623,898.25,887.284,895.723,42954710
2014-10-24,912.025,916.47,904.765,911.433,61322608
2014-10-27,918.699,919,911.596,917.953,39087047
2014-10-28,915.593,917.661,908.627,914.546,35583122
2014-10-29,922.243,930.995,920.312,927.891,49438850
2014-10-30,929.071,933.221,927.449,927.587,58988251
2014-10-31,935.002,966.849,934.238,962.857,132150068
2014-11-04,1012.05,1017.96,995.015,1007.63,171630568
2014-11-05,997.813,1008.79,997.665,1008.79,102351928
2014-11-06,1017.82,1026.86,1005.09,1009.36,138309595
2014-11-07,1021.69,1022.28,1007.63,1010.11,60983149
2014-11-10,1002.42,1004.64,992.177,994.562,70244378
2014-11-11,1000.2,1012.8,1000.05,1009.52,72359409
2014-11-12,1021.53,1029.1,1011,1013.39,107078023
2014-11-13,1014.28,1026.86,1006.28,1026.86,70411754
2014-11-14,1027.91,1032.65,1022.57,1032.65,92153988
2014-11-17,1031.89,1033.38,1008.79,1011.32,82522270
2014-11-18,1025.24,1037.09,1023.76,1036.94,81377685
2014-11-19,1037.39,1054.12,1037.39,1040.94,87166025
2014-11-20,1045.99,1053.52,1045.99,1051.76,68483634
2014-11-21,1054.12,1057.26,1038.87,1050.43,80912024
2014-11-25,1064.35,1071.76,1061.38,1065.37,94487688
2014-11-26,1063.59,1069.7,1061.38,1063.91,49868744
2014-11-27,1060.95,1065.37,1055.76,1059.02,52407600
2014-11-28,1066.57,1083.76,1065.69,1083.76,83275416
2014-12-01,1090.57,1106,1089.38,1100.81,63097523
2014-12-02,1095.04,1115.62,1094.72,1115.32,67135925
2014-12-03,1126.14,1137.71,1119.18,1124.97,87830109
2014-12-04,1139.47,1145.84,1134.3,1145.41,69566130
2014-12-05,1146.75,1155.19,1140.22,1147.19,87593900
2014-12-08,1160.23,1166.61,1156.08,1164.38,80715627
2014-12-09,1155.63,1164.09,1145.55,1149.25,87004068
2014-12-10,1127.01,1132.36,1109.85,1114.75,118596694
2014-12-11,1081.7,1114.3,1077.24,1108.52,95554651
2014-12-12,1113.1,1125.71,1105.85,1111.32,112993927
2014-12-15,1089.11,1100.21,1081.7,1083.32,81108410
2014-12-16,1072.22,1074.86,1059.77,1068.95,90926405
2014-12-17,1059.48,1071.9,1053.09,1058.42,100527088
2014-12-18,1102.28,1102.43,1074.27,1074.27,93255374
2014-12-19,1100.96,1122.14,1094.13,1120.52,93120396
2014-12-22,1125.85,1125.98,1108.07,1116.52,61878704
2014-12-24,1132.8,1139.03,1131.93,1134.6,62681118
2014-12-25,1126.14,1134.3,1125.71,1127.78,36191187
2014-12-26,1130.44,1140.96,1128.35,1140.36,40958443
2014-12-29,1146.88,1147.77,1120.95,1135.33,67100839
2014-12-30,1133.84,1137.11,1119.93,1119.93,52782819
2015-01-05,1120.95,1122.44,1098.89,1112.37,64215780
2015-01-06,1084.96,1095.18,1081.7,1081.7,83602048
2015-01-07,1075.18,1109.12,1075.02,1097.55,77376383
2015-01-08,1111.32,1119.62,1110.57,1119.32,67854665
2015-01-09,1130.59,1135.93,1120.34,1127.48,70357748
2015-01-13,1102.43,1115.18,1091.77,1114.13,74977906
2015-01-14,1100.66,1108.21,1095.04,1095.93,67671106
2015-01-15,1101.98,1118.44,1101.7,1115.18,60262401
2015-01-16,1096.96,1116.36,1095.48,1113.4,86275876
2015-01-19,1116.36,1118.3,1103.91,1106.14,67038069
2015-01-20,1111.32,1135.04,1108.52,1134.88,71406497
2015-01-21,1131.33,1131.33,1111.8,1124.39,73628159
2015-01-22,1126.75,1128.21,1114.3,1123.91,47527630
2015-01-23,1139.47,1143.03,1132.8,1138.74,66528547
2015-01-26,1129.82,1144.69,1128.53,1144.69,52228079
2015-01-27,1155.04,1160.52,1154.3,1159.49,64843398
2015-01-28,1149.13,1160.82,1148.37,1158.43,64047054
2015-01-29,1148.08,1156.36,1142.88,1145.27,59696178
2015-01-30,1155.78,1157.26,1132.8,1132.8,67496317
2015-02-02,1118.88,1136.52,1117.72,1135.04,53535977
2015-02-03,1136.38,1137.25,1110.57,1118.73,68033505
2015-02-04,1127.62,1148.66,1127.33,1145.11,64534986
2015-02-05,1147.19,1149.85,1123.19,1134.16,81506582
2015-02-06,1143.18,1143.33,1126.89,1129.55,47080853
2015-02-09,1140.51,1143.63,1129.26,1140.96,43890089
2015-02-10,1141.11,1143.18,1133.84,1142.88,40120950
2015-02-12,1161.56,1167.49,1160.36,1163.33,93845887
2015-02-13,1162.32,1164.38,1154.43,1156.96,53549466
2015-02-16,1163.18,1163.5,1154.91,1160.1,40749906
2015-02-17,1148.37,1159.62,1147.47,1156.08,47997330
2015-02-18,1164.66,1179.34,1163.5,1179.34,86080846
2015-02-19,1175.79,1185.85,1175.79,1185.11,61311138
2015-02-20,1186.16,1200.09,1186.16,1196.97,61301686
2015-02-23,1207.35,1212.68,1198.16,1204.66,59725875
2015-02-24,1207.64,1215.21,1200.53,1215.21,63774409
2015-02-25,1218.77,1219.35,1199.94,1204.24,57687097
2015-02-26,1200.25,1208.99,1197.72,1204.08,56413610
2015-02-27,1212.68,1214.32,1193.27,1194.76,68906114
2015-03-02,1202.45,1210.45,1198.01,1203.92,42428991
2015-03-03,1213.41,1214.02,1195.82,1205.58,54881667
2015-03-04,1199.49,1203.8,1189.73,1202,47735486
2015-03-05,1198.76,1201.4,1191.34,1194.76,49469222
2015-03-06,1196.97,1213.57,1195.94,1213.57,58511101
2015-03-09,1209.13,1214.61,1201.73,1214.02,46505197
2015-03-10,1215.48,1221.73,1205.7,1211.81,62532644
2015-03-11,1200.25,1213.29,1196.97,1208.83,53838319
2015-03-12,1208.55,1226.46,1208.24,1223.63,62709471
2015-03-13,1228.39,1229.86,1223.49,1223.49,90461407
2015-03-16,1220.98,1227.65,1220.39,1226.9,41189246
2015-03-17,1232.83,1240.09,1231.36,1235.48,51300813
2015-03-18,1235.06,1256.54,1234.32,1254,67749378
2015-03-19,1257.85,1269.43,1240.98,1258.19,82382572
2015-03-20,1266.92,1274.02,1258.45,1274.02,66789721
2015-03-23,1274.9,1299.65,1272.69,1295.23,62057538
2015-03-24,1293.73,1301.44,1285.75,1287.51,62569773
2015-03-25,1286.18,1294.77,1269.86,1288.41,56891422
2015-03-26,1280.4,1287.36,1267.66,1275.07,64186071
2015-03-27,1276.88,1295.52,1263.34,1275.22,70784210
2015-03-30,1269.49,1271.3,1255.52,1266.95,53140033
2015-03-31,1289.49,1294.32,1260.48,1260.48,68273598
2015-04-01,1243.19,1247.84,1231.75,1238.36,73565519
2015-04-02,1240.47,1270.54,1237.47,1259.57,67587911
2015-04-03,1248.3,1266.95,1248.15,1266.95,33935624
2015-04-06,1253.27,1259.43,1248.3,1252.94,29672554
2015-04-07,1267.54,1270.11,1255.83,1264.54,42107938
2015-04-08,1261.68,1268,1256.57,1258.83,48013044
2015-04-09,1263.17,1264.07,1255.07,1258.08,37518995
2015-04-10,1260.92,1264.54,1251.31,1251.92,52368568
2015-04-13,1251.92,1255.52,1233.42,1240.17,47074639
2015-04-14,1235.38,1247.39,1234.47,1245.73,31148321
2015-04-15,1240.47,1249.8,1237.77,1243.94,35473249
2015-04-16,1245.73,1251.01,1239.89,1249.36,31943742
2015-04-17,1249.36,1263.77,1244.09,1247.55,49988955
2015-04-20,1235.97,1249.65,1229.21,1242.29,39505532
2015-04-21,1251.59,1270.11,1245.89,1270.11,59211420
2015-04-22,1271.76,1281.69,1262.59,1272.36,55836212
2015-04-23,1278.05,1280.93,1263.5,1274.77,39288061
2015-04-24,1271.46,1273.4,1261.09,1264.99,34738339
2015-04-27,1263.5,1266.5,1250.55,1254,41917060
2015-04-28,1260.64,1283.33,1260.19,1280.33,75229509
2015-04-30,1260.19,1269.06,1253.27,1256.73,67267360
2015-05-01,1247.7,1250.27,1234.76,1250.27,49518754
2015-05-07,1240.63,1242.87,1233.58,1235.08,54285941
2015-05-08,1234.76,1255.21,1231.46,1244.85,58623497
2015-05-11,1263.01,1263.01,1235.24,1238.23,73445801
2015-05-12,1238.23,1245.59,1231.75,1245.59,46928994
2015-05-13,1234.76,1236.86,1225.76,1232.34,63738523
2015-05-14,1225.59,1231.15,1225.43,1229.8,42637994
2015-05-15,1235.83,1247.39,1228.46,1247.39,46460118
2015-05-18,1244.99,1255.83,1242.29,1255.83,41250666
2015-05-19,1257.02,1262.9,1252.5,1257.64,45526376
2015-05-20,1263.01,1274.32,1262.9,1263.77,52751643
2015-05-21,1267.84,1270.54,1258.52,1266.5,35200573
2015-05-22,1268.89,1268.89,1253.41,1254.92,39623913
2015-05-25,1262.9,1272.81,1259.72,1271.89,39324633
2015-05-26,1272.81,1277.15,1264.99,1270.72,29735059
2015-05-27,1272.49,1281.69,1272.49,1277.48,54003958
2015-05-28,1290.09,1308.13,1285.89,1298.66,80421011
2015-05-29,1300.32,1305.9,1291.6,1293.72,52717055
2015-06-01,1289.04,1290.09,1276.72,1281.1,39496889
2015-06-02,1285.59,1292.07,1279.43,1280.18,36111708
2015-06-03,1278.05,1285.3,1270.11,1280.33,32779066
2015-06-04,1279.28,1287.7,1275.65,1282.13,34930559
2015-06-05,1270.72,1274.9,1267.08,1273.57,38636291
2015-06-08,1273.57,1273.71,1255.83,1256.73,55410573
2015-06-09,1254,1254.31,1235.24,1235.24,54506750
2015-06-10,1235.97,1247.1,1228.74,1230.26,64897725
2015-06-11,1240.47,1251.92,1239.13,1251.31,50713209
2015-06-12,1261.09,1262.14,1252.36,1262.14,67666389
2015-06-15,1249.8,1265.89,1248.77,1264.39,33299149
2015-06-16,1255.96,1271.3,1251.76,1262.28,49004664
2015-06-17,1263.93,1267.84,1248.77,1249.65,34975108
2015-06-18,1249.65,1256.73,1230.55,1230.55,43003784
2015-06-19,1233.72,1246.32,1232.21,1238.08,54474817
2015-06-22,1232.97,1248.62,1229.95,1247.55,31464905
2015-06-23,1256.27,1274.32,1253.27,1274.32,57911883
2015-06-24,1278.05,1279.87,1270.38,1270.38,48204593
2015-06-25,1257.47,1262.59,1252.67,1253.71,36583898
2015-06-26,1249.8,1259.13,1241.98,1252.94,34790883
2015-06-29,1217.94,1235.97,1217.17,1225.59,48328956
2015-06-30,1225.9,1233.58,1223.35,1233.42,44920497
2015-07-01,1229.66,1231.75,1221.99,1223.95,35918835
2015-07-02,1232.81,1239.42,1225.43,1225.9,46686914
2015-07-03,1225.9,1235.83,1222.44,1230.26,34387850
2015-07-06,1218.67,1220.78,1211.9,1212.95,50502391
2015-07-07,1222.44,1223.35,1218.06,1220.33,34613322
2015-07-08,1216.74,1218.53,1192.51,1192.51,65933223
2015-07-09,1164.85,1188.75,1147.26,1187.56,90527341
2015-07-10,1187.84,1205.74,1180.04,1191.61,65850100
2015-07-13,1209.97,1222.29,1207.85,1219.88,45063494
2015-07-14,1237.47,1240.03,1227.1,1233.1,47442424
2015-07-15,1235.38,1243.94,1231.6,1243.94,37953277
2015-07-16,1252.8,1269.66,1250.7,1267.84,67039893
2015-07-17,1261.52,1262.9,1248,1254.77,49919125
2015-07-21,1261.24,1266.34,1252.94,1259.43,33241954
2015-07-22,1250.55,1256.41,1243.94,1244.7,31867272
2015-07-23,1247.84,1253.71,1239.89,1244.53,32810321
2015-07-24,1237.47,1249.95,1235.5,1244.53,23533987
2015-07-27,1237.47,1243.03,1227.85,1230.39,44272053
2015-07-28,1212.22,1225.9,1207.85,1214.47,49526732
2015-07-29,1221.24,1232.67,1217.47,1219.73,35418709
2015-07-30,1228.74,1233.58,1223.95,1227.39,37003562
2015-07-31,1232.97,1240.93,1229.36,1240.93,39600641
2015-08-03,1238.83,1238.83,1227.25,1232.97,31384425
2015-08-04,1217.94,1224.84,1215.52,1221.09,47256204
2015-08-05,1201.37,1203.05,1182.44,1192.35,116174914
2015-08-06,1205.14,1212.95,1203.8,1207.85,59114986
2015-08-07,1202.88,1221.85,1200.63,1220.64,44444310
2015-08-10,1218.06,1224.53,1203.65,1224.53,40444613
2015-08-11,1226.94,1233.42,1215.34,1221.24,54281950
2015-08-12,1210.41,1214.47,1197.77,1200.94,67065179
2015-08-13,1188.89,1196.73,1188.31,1194.02,56003141
2015-08-14,1192.35,1200.03,1191.15,1194.61,34465009
2015-08-17,1194.61,1198.53,1190.85,1192.68,33580473
2015-08-18,1190.85,1200.78,1190.42,1197.92,27670033
2015-08-19,1192.51,1198.53,1187.38,1187.38,40587598
2015-08-20,1180.33,1180.8,1162.58,1162.58,63224422
2015-08-21,1124.86,1140.47,1124.7,1127.71,82473409
2015-08-24,1082.6,1086.96,1051.63,1051.63,137645889
2015-08-25,1007.42,1082,999.902,1011.18,135072748
2015-08-26,1026.22,1049.5,1020.82,1040.49,117233696
2015-08-27,1078.09,1081.08,1053.57,1056.45,95723500
2015-08-28,1084.11,1111.17,1078.4,1104.54,93653152
2015-08-31,1101.54,1101.84,1074.48,1081.39,71152001
2015-09-01,1071.18,1079.3,1052.54,1052.54,65685815
2015-09-02,1031.47,1077.77,1028.48,1054.78,91765033
2015-09-03,1066.51,1105.92,1066.35,1080.33,93515477
2015-09-04,1084.86,1091.32,1039.15,1053.12,78910656
2015-09-07,1040.8,1068.77,1029.34,1065.92,82116928
2015-09-08,1065.76,1077.34,1057.04,1060.07,73718495
2015-09-09,1086.65,1126.36,1083.94,1126.36,114463037
2015-09-10,1085.63,1103.66,1068,1078.84,107497812
2015-09-11,1056.29,1075.24,1053.74,1063.36,106355230
2015-09-14,1067.55,1074.32,1053.3,1053.57,66702710
2015-09-15,1061.55,1094.03,1058.99,1076.76,90264645
2015-09-16,1093.57,1107.85,1082.75,1097.18,61681474
2015-09-17,1104.7,1117.79,1093.87,1103.34,65345984
2015-09-18,1090.27,1095.09,1076.59,1087.71,67897171
2015-09-24,1075.08,1085.89,1067.55,1067.55,86383977
2015-09-25,1069.52,1093.11,1058.1,1081.86,85051201
2015-09-28,1097.1,1105.47,1069.81,1074.83,69764350
2015-09-29,1053.64,1055.46,1016.87,1024.53,103590319
2015-09-30,1040.38,1073.3,1033.81,1062.92,88396902
2015-10-01,1070.41,1103.66,1061.41,1090.38,92291830
2015-10-02,1074.99,1109.45,1070.11,1106.56,78480219
2015-10-05,1116.01,1122.09,1101.96,1104.87,56716117
2015-10-06,1122.71,1124.85,1097.24,1100.61,62828379
2015-10-07,1107.64,1123.93,1105.63,1120.88,63184498
2015-10-08,1117.53,1134.91,1112.65,1120.59,68005439
2015-10-09,1125.78,1143.6,1124.09,1143.6,73736003
2015-10-13,1125.78,1128.96,1107,1115.56,76527179
2015-10-14,1100.9,1106.23,1088.1,1096.03,68477638
2015-10-15,1088.1,1108.83,1082.77,1105.63,50939643
2015-10-16,1111.88,1130.94,1108.39,1128.34,70742176
2015-10-19,1127.31,1131.26,1110.06,1121.65,58453391
2015-10-20,1128.34,1128.52,1113.55,1116.17,36282024
2015-10-21,1121.04,1138.72,1119.21,1138.57,56013731
2015-10-22,1129.28,1141,1127.43,1132.64,42431667
2015-10-23,1151.69,1163.12,1142.83,1146.95,84339334
2015-10-26,1166.47,1169.22,1152.76,1152.76,48290782
2015-10-27,1154.74,1161.75,1141.78,1146.95,50548778
2015-10-28,1146.95,1153.38,1144.69,1151.22,59349900
2015-10-29,1153.82,1157.02,1126.52,1137.05,185008639
2015-10-30,1133.09,1145.43,1119.35,1138.87,69699428
2015-11-02,1125.31,1134.3,1118.13,1126.38,43970226
2015-11-04,1137.36,1147.12,1133.09,1136.89,53894776
2015-11-05,1137.66,1147.41,1131.72,1142.83,45813741
2015-11-06,1152.76,1152.88,1131.55,1143.9,51793522
2015-11-09,1155.65,1165.4,1151.22,1162.66,67733273
2015-11-10,1157.02,1164.63,1155.2,1163.27,39048938
2015-11-11,1159.16,1162.66,1153.64,1158.56,39565073
2015-11-12,1154.42,1162.51,1154.14,1157.02,31946385
2015-11-13,1143.6,1154.74,1142.38,1147.41,42686127
2015-11-16,1125.31,1133.24,1117.83,1130.03,45516652
2015-11-17,1144.69,1158.09,1141.78,1150.48,62233551
2015-11-18,1157.8,1162.97,1155.04,1158.71,51414460
2015-11-19,1164.96,1169.98,1155.79,1161.9,63518957
2015-11-20,1147.57,1158.85,1147.57,1156.26,56367888
2015-11-24,1151.99,1167.69,1148.48,1164.34,52108324
2015-11-25,1160.37,1163.27,1154.29,1158.85,46434142
2015-11-26,1165.72,1173.8,1164.49,1172.11,53555708
2015-11-27,1174.09,1176.68,1166.03,1169.52,48902005
2015-11-30,1171.35,1173.64,1167.55,1167.55,46496452
2015-12-01,1172.74,1183.55,1171.35,1183.55,51125899
2015-12-02,1184.62,1198.8,1183.55,1192.39,53874445
2015-12-03,1190.26,1197.13,1187.08,1193.47,46022296
2015-12-04,1171.66,1179.74,1169.38,1172.88,62252570
2015-12-07,1181.87,1181.87,1174.72,1174.72,39132885
2015-12-08,1177.75,1179.43,1158.85,1158.98,56955488
2015-12-09,1157.8,1180.96,1155.5,1167.07,73762888
2015-12-10,1158.85,1166.17,1155.5,1158.98,55810429
2015-12-11,1149.7,1171.83,1149.7,1171.83,78321509
2015-12-14,1143.6,1146.2,1130.8,1137.96,82608626
2015-12-15,1137.36,1138.87,1116.78,1116.78,68876369
2015-12-16,1139.34,1164.34,1136.58,1160.68,76106149
2015-12-17,1176.85,1185.83,1171.35,1174.57,80205697
2015-12-18,1171.05,1196.96,1161.6,1167.69,112217005
2015-12-21,1154.29,1163.59,1139.47,1155.65,74714491
2015-12-22,1163.73,1171.35,1157.63,1164.18,44467987
2015-12-24,1168.77,1170.42,1149.7,1149.7,38976138
2015-12-25,1147.12,1153.22,1137.51,1141,30475384
2015-12-28,1141.92,1147.27,1137.51,1141.16,29619543
2015-12-29,1137.66,1143.3,1130.32,1136.58,63656680
2015-12-30,1143.15,1146.81,1137.96,1141.78,37451355
2016-01-04,1128.34,1142.83,1116.91,1118.74,60110654
2016-01-05,1108.23,1112.03,1097.84,1101.82,68242842
2016-01-06,1100.9,1106.85,1070.57,1080.03,67875582
2016-01-07,1070.72,1076.06,1051.35,1051.81,97360014
2016-01-08,1036.57,1069.81,1031.23,1046.62,104985257
2016-01-12,1036.86,1046.62,1030,1030,79526904
2016-01-13,1056.69,1068.12,1052.26,1060.19,70772353
2016-01-14,1036.1,1038.23,1021.64,1036.41,84683639
2016-01-15,1048.31,1049.83,1021.91,1030.61,70132260
2016-01-18,1006.36,1032.74,999.666,1028.03,66556731
2016-01-19,1027.72,1039.15,1018.87,1037.49,65687769
2016-01-20,1029.7,1030.46,1000.89,1002.4,82461712
2016-01-21,999.823,1018.72,974.659,974.659,100221372
2016-01-22,1005.15,1042.51,1000.89,1040.22,91655685
2016-01-25,1048.61,1050.43,1032.13,1040.53,72619148
2016-01-26,1021.64,1021.91,1008.38,1010.79,59170865
2016-01-27,1040.68,1053.64,1035.81,1049.23,68848822
2016-01-28,1045.26,1060.82,1040.68,1049.51,60839925
2016-01-29,1055.32,1111.27,1049.51,1097.84,132440586
2016-02-01,1113.11,1121.5,1108.99,1119.07,97066211
2016-02-02,1101.37,1118.89,1100.32,1113.72,47920243
2016-02-03,1080.79,1086.57,1050.13,1052.11,92922072
2016-02-04,1030.79,1043.28,1022.38,1029.55,69888947
2016-02-05,1014,1018.11,995.833,1010.17,71946265
2016-02-08,983.492,1006.82,964.442,999.498,103463098
2016-02-09,953.009,957.877,937.456,938.36,112729860
2016-02-10,940.805,954.995,917.926,934.238,121856930
2016-02-12,884.395,901.914,869.594,870.662,151517779
2016-02-15,919.301,963.075,916.714,953.918,117407185
2016-02-16,953.606,967.033,934.107,953.009,93833014
2016-02-17,937.754,941.113,916.559,926.473,104292055
2016-02-18,954.39,959.549,938.668,942.325,75987445
2016-02-19,922.511,928.003,908.942,914.729,91946214
2016-02-22,900.545,921.598,892.012,911.832,74942060
2016-02-23,924.787,925.552,907.867,913.964,71455059
2016-02-24,899.638,913.217,889.734,910.922,71406525
2016-02-25,896.734,909.855,888.502,904.362,103745761
2016-02-26,908.781,915.794,898.869,901.162,83637610
2016-02-29,915.039,924.335,899.174,899.174,121588700
2016-03-01,892.472,904.972,888.054,898.572,72751611
2016-03-02,925.402,943.081,914.885,929.68,92050491
2016-03-03,929.68,946.745,925.1,942.027,72503067
2016-03-04,940.805,950.25,935.627,949.807,64011481
2016-03-07,946.15,948.881,924.943,930.131,81176307
2016-03-08,924.943,932.267,911.368,913.354,85628682
2016-03-09,905.733,914.118,899.793,911.214,64916518
2016-03-10,922.354,941.113,919.301,938.36,61321959
2016-03-11,925.1,943.557,917.17,936.234,84719714
2016-03-14,946.745,952.084,940.188,945.375,54164974
2016-03-15,943.557,946.283,926.002,928.141,69566297
2016-03-16,922.973,927.698,919.756,921.598,51857139
2016-03-17,923.57,938.212,909.694,918.699,72604715
2016-03-18,912.588,916.86,893.223,897.801,96020833
2016-03-22,914.885,932.877,914.885,929.827,80517206
2016-03-23,932.267,941.113,929.68,931.034,49454866
2016-03-24,925.1,929.375,909.084,916.559,59778808
2016-03-25,919.147,943.24,915.649,942.325,60258874
2016-03-28,946.603,948.881,937.456,948.881,54349913
2016-03-29,947.179,961.146,947.019,955.25,49324766
2016-03-30,949.826,951.526,931.347,931.347,53190789
2016-03-31,935.226,940.815,922.501,923.902,66411655
2016-04-01,920.486,922.963,893.002,895.803,90033614
2016-04-04,884.776,887.725,867.707,873.139,85568455
2016-04-05,869.254,874.53,840.847,844.263,98803504
2016-04-06,846.131,859.167,841.474,847.061,74140479
2016-04-07,850.787,854.352,837.119,841.941,76115050
2016-04-08,823.926,857.611,816.326,848.608,107440051
2016-04-11,838.988,839.604,815.855,819.279,101433903
2016-04-12,822.684,855.281,821.294,851.405,86344761
2016-04-13,869.254,877.328,855.281,872.825,97239322
2016-04-14,885.712,901.234,881.829,901.234,94901405
2016-04-15,884.776,901.386,882.602,890.985,63077132
2016-04-18,830.76,852.189,830.454,848.608,78714505
2016-04-19,879.657,891.916,874.382,881.672,63635674
2016-04-20,890.359,890.828,874.068,875.929,63897880
2016-04-21,897.202,906.352,888.662,904.031,82540580
2016-04-22,896.726,918.928,895.018,918.772,75413480
2016-04-25,934.284,935.542,922.657,930.102,67071349
2016-04-26,924.823,928.077,913.335,923.423,50005076
2016-04-27,918.152,920.166,903.402,907.284,56107214
2016-04-28,919.074,928.859,872.514,877.64,94535493
2016-05-02,838.83,848.766,834.33,844.732,79084301
2016-05-06,853.11,857.924,841.004,850.318,57890443
2016-05-09,858.079,865.369,853.89,862.112,48196720
2016-05-10,869.254,883.687,856.219,881.204,63021735
2016-05-11,887.258,896.575,873.286,874.53,56937623
2016-05-12,835.103,868.168,835.103,861.963,119821486
2016-05-13,856.063,867.394,846.131,846.591,72506716
2016-05-16,843.021,854.665,838.206,848.608,57438202
2016-05-17,855.281,859.938,850.936,858.853,50793603
2016-05-18,860.565,872.053,854.352,859.479,73663750
2016-05-19,869.098,872.67,848.766,852.803,59696210
2016-05-20,847.989,865.369,847.832,863.355,51304481
2016-05-23,855.908,857.766,842.707,854.665,53159869
2016-05-24,849.85,850.007,840.542,842.707,46837395
2016-05-25,858.236,864.909,854.507,862.267,54068874
2016-05-26,876.544,881.367,867.551,868.63,46021170
2016-05-27,871.739,875.156,862.267,867.551,42868310
2016-05-30,873.286,882.298,868.951,881.829,56579439
2016-05-31,878.57,906.352,876.24,897.659,109425560
2016-06-01,884.934,907.131,883.998,893.32,90778349
2016-06-02,887.725,891.446,877.943,879.968,71880526
2016-06-03,879.968,887.884,875.772,880.899,64782409
2016-06-06,859.167,880.118,855.281,879.657,63731671
2016-06-07,881.829,888.502,870.966,877.64,67435989
2016-06-08,878.883,882.298,868.481,881.829,60665130
2016-06-09,872.514,878.726,866.77,869.724,51904911
2016-06-10,869.411,875.617,865.995,873.452,74820139
2016-06-13,857.924,863.355,842.247,842.559,67403130
2016-06-14,836.971,844.732,830.602,837.119,74807268
2016-06-16,838.206,839.917,816.94,819.74,80491290
2016-06-17,826.57,842.402,826.57,841.474,86133454
2016-06-20,847.989,869.871,847.989,864.292,76659416
2016-06-21,851.718,876.083,847.832,874.999,72249666
2016-06-22,869.411,876.708,860.251,870.341,65834430
2016-06-23,872.053,892.534,869.411,890.52,74483209
2016-06-24,886.171,891.446,793.193,813.378,190865166
2016-06-27,808.407,810.278,791.643,799.563,76913888
2016-06-28,783.886,790.716,763.237,772.238,137384477
2016-06-29,798.32,802.202,786.214,794.591,91223502
2016-06-30,810.58,810.736,784.198,784.198,91495374
2016-07-01,791.643,798.005,789.318,792.731,81639952
2016-07-04,789.628,799.563,786.515,795.833,63709121
2016-07-05,797.85,802.977,791.176,799.875,60321123
2016-07-06,784.04,786.214,770.694,786.057,116273083
2016-07-07,783.886,794.591,779.54,787.457,69455641
2016-07-08,790.863,800.491,784.657,784.657,67406346
2016-07-11,801.107,830.454,800.491,822.842,89852589
2016-07-12,840.385,857.611,839.762,844.888,92368297
2016-07-13,863.98,875.929,856.063,873.609,125363154
2016-07-14,865.838,878.57,864.753,876.708,74506397
2016-07-15,880.899,901.386,879.5,893.931,87839375
2016-07-19,902.785,904.335,883.227,897.82,64663225
2016-07-20,890.985,897.82,889.273,896.423,49020046
2016-07-21,908.063,913.335,903.86,911.942,68333401
2016-07-22,895.643,910.556,895.643,906.2,51581503
2016-07-25,906.2,915.667,903.564,907.445,50257615
2016-07-26,898.438,899.675,884.626,884.626,77173505
2016-07-27,891.916,918.928,890.06,910.556,78305423
2016-07-28,902.633,913.027,901.539,909.453,54613251
2016-07-29,893.931,917.379,886.022,914.893,104868289
2016-08-01,887.108,904.964,885.402,899.836,60636798
2016-08-02,890.985,896.26,883.998,884.157,59977748
2016-08-03,858.391,876.544,856.836,867.551,76823698
2016-08-04,867.856,887.108,865.838,883.384,69357724
2016-08-05,898.904,919.548,892.692,909.605,111235205
2016-08-08,925.136,942.064,921.258,939.872,86262943
2016-08-09,936,938.948,931.651,933.061,55421116
2016-08-10,928.555,930.407,919.692,922.657,54977241
2016-08-12,931.347,936,928.859,931.347,53225571
2016-08-15,931.347,932.435,923.58,923.58,35612355
2016-08-16,926.997,931.651,910.556,911.942,64262514
2016-08-17,915.512,936.458,913.027,932.267,60121409
2016-08-18,921.258,928.555,915.822,915.822,64449990
2016-08-19,926.529,940.655,924.519,935.385,76948681
2016-08-22,943.464,948.256,941.439,946.858,58818781
2016-08-23,941.131,943.761,929.016,930.887,54863206
2016-08-24,943.137,950.903,938.64,949.978,51471985
2016-08-25,946.858,951.063,942.67,949.353,43759272
2016-08-26,931.347,932.59,917.534,917.534,77913734
2016-08-29,947.785,960.221,944.079,954.153,74603682
2016-08-30,954.616,969.374,954.616,960.221,79488872
2016-08-31,977.921,986.137,968.305,968.305,91386495
2016-09-01,972.012,976.831,965.656,975.419,62781428
2016-09-02,970.164,974.659,964.866,972.649,47905533
2016-09-05,989.093,989.093,971.859,972.312,40085241
2016-09-06,967.052,973.88,961.307,967.814,38705294
2016-09-07,949.202,960.683,945.941,959.909,48325570
2016-09-08,956.648,961.77,952.453,960.836,40383500
2016-09-09,960.523,967.052,956.648,957.887,45018752
2016-09-12,945.319,949.04,939.265,945.781,40531683
2016-09-13,950.751,957.423,944.388,948.256,30458515
2016-09-14,946.858,952.754,938.333,939.106,37829143
2016-09-15,932.111,933.994,920.486,926.685,44428621
2016-09-16,924.981,925.606,908.834,910.556,75977823
2016-09-20,915.049,935.077,911.478,923.902,57606345
2016-09-21,924.666,954.324,915.978,953.7,82519964
2016-09-23,931.504,932.746,921.719,923.58,81460215
2016-09-26,922.657,924.197,915.978,918.463,45873631
2016-09-27,905.115,933.519,904.031,933.519,65349979
2016-09-28,931.309,935.254,925.155,926.896,55361790
2016-09-29,934.788,937.94,929.412,930.987,48552749
2016-09-30,900.213,917.262,900.213,912.217,65972570
2016-10-03,920.258,923.727,914.1,914.1,37011969
2016-10-04,926.565,933.36,924.989,931.153,38674321
2016-10-05,940.628,946.3,937.475,945.205,44230260
2016-10-06,951.83,958.935,950.563,952.15,43852050
2016-10-07,953.879,953.879,943.295,948.039,34774385
2016-10-11,951.356,955.759,947.567,949.457,37896988
2016-10-12,939.21,948.039,937.624,940.31,31822194
2016-10-13,947.416,956.252,939.835,942.204,49849565
2016-10-14,937.624,946.622,934.788,945.989,39544776
2016-10-17,947.093,957.045,945.677,951.83,35679055
2016-10-18,948.825,949.306,938.715,945.506,34492470
2016-10-19,943.137,943.93,937.624,939.685,33265345
2016-10-20,938.417,953.104,937.94,953.104,41668954
2016-10-21,954.986,955.137,941.728,942.67,40315121
2016-10-24,943.295,944.414,937.782,940.142,32429739
2016-10-25,941.728,953.568,941.093,953.568,41805790
2016-10-26,951.045,953.568,946.783,951.045,33219741
2016-10-27,951.045,956.885,947.255,947.728,33274857
2016-10-28,953.407,956.724,950.884,953.879,46280957
2016-10-31,948.682,959.71,948.039,959.549,35448441
2016-11-01,960.051,960.191,953.247,958.453,36312565
2016-11-02,945.829,946.471,933.519,937.316,51357332
2016-11-04,909.211,914.264,894.372,899.425,84479499
2016-11-07,919.474,920.574,911.578,917.096,47319927
2016-11-08,928.151,933.994,920.421,930.361,51251531
2016-11-09,934.153,939.21,866.906,869.742,177587506
2016-11-10,926.565,927.513,912.998,921.516,92866003
2016-11-11,936.047,947.093,931.624,939.517,90642995
2016-11-14,947.093,953.568,942.838,953.104,67118602
2016-11-15,958.141,961.77,953.407,957.187,54633880
2016-11-16,963.826,978.349,962.867,976.45,70808837
2016-11-17,968.718,977.094,967.775,970.925,61197121
2016-11-18,986.561,998.72,984.972,996.966,85289135
2016-11-21,1003.6,1009.13,1001.23,1003.76,53142584
2016-11-22,998.72,1003.44,989.714,992.404,53871767
2016-11-24,1018.12,1041.82,1015.28,1039.9,108933264
2016-11-25,1054.44,1071.64,1041.01,1055.86,117725851
2016-11-28,1049.69,1056.64,1035.48,1050.17,67821175
2016-11-29,1043.07,1052.08,1041.82,1048.11,46783968
2016-11-30,1055.7,1056.01,1045.75,1049.52,66335571
2016-12-01,1071.64,1076.53,1054.76,1058.7,92882474
2016-12-02,1063.73,1067.06,1053.64,1055.37,58251900
2016-12-05,1049.69,1050.17,1040.54,1046.23,54768820
2016-12-06,1054.44,1059.32,1052.84,1054.9,53493551
2016-12-07,1065.47,1082.85,1063.73,1082.85,78537745
2016-12-08,1098.62,1103.69,1094.22,1102.42,87365174
2016-12-09,1102.42,1108.42,1097.7,1105.41,81249195
2016-12-12,1119.16,1120.74,1095.47,1105.11,68604829
2016-12-13,1104.95,1114.4,1098.62,1112.83,53929412
2016-12-14,1115.83,1116.93,1107.65,1109.84,49962970
2016-12-15,1120.74,1135.26,1119.95,1129.56,88836836
2016-12-16,1136.51,1138.87,1122.31,1129.4,67854117
2016-12-19,1124.51,1130.99,1116.46,1127.67,42245453
2016-12-20,1124.04,1127.83,1118.82,1125.63,36289757
2016-12-21,1130.21,1136.35,1121.21,1124.21,49269886
2016-12-22,1119.16,1123.58,1114.88,1119.16,38704088
2016-12-26,1108.1,1109.36,1099.26,1103.53,35822861
2016-12-27,1096.26,1107.47,1093.88,1099.88,39285657
2016-12-28,1104.95,1108.1,1098.31,1100.21,30076854
2016-12-29,1094.68,1098.62,1079.36,1079.36,72225384
2016-12-30,1077.94,1091.2,1073.37,1085.68,42501392
2017-01-04,1106.53,1121.21,1101.01,1120.24,60485676
2017-01-05,1119.16,1119.32,1108.57,1112.68,48426047
2017-01-06,1079.69,1096.73,1078.11,1093.88,73399923
2017-01-10,1092.65,1098.31,1083,1083,56580043
2017-01-11,1088.99,1092.94,1085.2,1091.04,41845702
2017-01-12,1084.41,1086.8,1073.37,1080.47,46918275
2017-01-13,1078.11,1086.8,1076.98,1086.33,43203965
2017-01-16,1081.41,1083.79,1073.69,1077.65,35091771
2017-01-17,1074.17,1076.98,1060.42,1060.58,53163479
2017-01-18,1046.7,1068.32,1045.12,1063.28,56993096
2017-01-19,1081.27,1085.2,1075.42,1082.06,45821660
2017-01-20,1080.47,1082.53,1072.43,1073.53,47711445
2017-01-23,1057.75,1062.32,1054.9,1056.01,49189434
2017-01-24,1049.06,1053.33,1037.85,1038.48,60906328
2017-01-25,1059.01,1063.73,1053.95,1058.52,50011110
2017-01-26,1071.94,1073.21,1064.85,1067.69,44539414
2017-01-27,1068.48,1068.48,1053.95,1058.22,46800445
2017-01-30,1050.96,1059.64,1050.03,1058.37,29552303
2017-01-31,1042.61,1047.66,1039.29,1039.29,42466555
2017-02-01,1024.44,1035.19,1015.28,1033.29,50863815
2017-02-02,1021.61,1025.85,1011.18,1014.98,52851797
2017-02-03,1018.12,1024.12,1011.01,1017.33,44588198
2017-02-06,1025.38,1030.29,1017.49,1024.91,40225797
2017-02-07,1008.65,1011.81,996.335,1001.73,65709660
2017-02-08,1003.6,1008.01,998.237,1007.84,34181410
2017-02-09,994.434,998.375,981.816,987.349,74293179
2017-02-10,1000.29,1019.07,999.341,1017.49,60686499
2017-02-13,1033.29,1033.29,1022.86,1024.6,44279045
2017-02-14,1030.59,1030.59,1017.33,1018.75,42406369
2017-02-15,1028.86,1028.86,1022.69,1024.6,27236167
2017-02-16,1024.6,1025.38,1011.81,1019.23,33241915
2017-02-17,1011.81,1012.29,1003.6,1010.23,33341362
2017-02-20,1018.12,1018.75,1008.01,1015.28,27499699
2017-02-21,1018.12,1022.69,1016.39,1022.55,25969130
2017-02-22,1029.02,1029.02,1020.03,1026.5,38109851
2017-02-23,1022.86,1026.33,1018.59,1025.71,24780011
2017-02-24,1016.24,1021.27,1015.14,1017.82,27485141
2017-02-27,1010.23,1016.39,1003.6,1011.18,37456062
2017-02-28,1017.95,1025.24,1004.71,1004.71,81397437
2017-03-01,1013.39,1022.86,1010.23,1020.65,54338029
2017-03-02,1032.5,1033.9,1021.27,1021.27,44813730
2017-03-03,1023.01,1025.55,1014.49,1018.91,38721204
2017-03-06,1016.24,1018.75,1013.39,1017.18,22785709
2017-03-07,1014.19,1016.39,1012.43,1014.98,26968188
2017-03-08,1010.07,1010.56,1003.92,1005.49,33212765
2017-03-09,1011.97,1016.39,1009.78,1015.6,31740474
2017-03-10,1025.71,1029.96,1022.86,1029.19,52201805
2017-03-13,1024.44,1030.76,1020.82,1030.76,30014768
2017-03-14,1026.01,1027.29,1018.29,1018.75,35364831
2017-03-15,1016.39,1022.55,1013.86,1022.07,23843685
2017-03-16,1013.39,1019.39,1011.5,1018.59,37102555
2017-03-17,1011.01,1011.81,1005.98,1006.6,50374745
2017-03-21,1003.92,1008.48,999.025,1005.98,34667323
2017-03-22,982.148,986.236,972.504,972.504,70147455
2017-03-23,967.928,974.717,962.867,972.341,52813146
2017-03-24,972.822,983.715,969.971,983.238,39421237
2017-03-27,970.76,975.497,968.555,972.032,36916307
2017-03-28,978.973,983.238,977.561,981.515,43545431
2017-03-29,992.601,994.217,982.965,984.076,45733552
2017-03-30,980.375,987.921,980.219,981.982,27255926
2017-03-31,984.232,988.886,970.896,970.896,48057246
2017-04-03,978.116,980.54,968.324,971.54,31628890
2017-04-04,964.307,965.434,956.922,961.582,45175957
2017-04-05,957.726,962.064,945.186,949.513,47518956
2017-04-06,940.039,944.545,932.655,933.612,56319034
2017-04-07,938.593,946.943,934.107,937.148,54226830
2017-04-10,948.087,953.379,945.025,947.443,35013644
2017-04-11,945.186,949.693,938.443,949.693,30485715
2017-04-12,937.633,937.791,928.96,931.687,46172898
2017-04-13,921.248,924.631,911.441,920.922,49322410
2017-04-14,919,933.305,911.122,931.687,49315553
2017-04-17,923.496,926.87,917.233,925.422,28834730
2017-04-18,932,935.385,924.464,925.109,37547684
2017-04-19,915.94,920.603,913.855,915.131,48509674
2017-04-20,918.353,931.375,916.586,924.631,38333041
2017-04-21,935.226,944.873,933.947,940.85,48058497
2017-04-24,950.648,952.576,942.288,945.989,34438005
2017-04-25,946.481,964.789,945.989,964.144,44618367
2017-04-26,978.768,988.886,974.757,988.886,51585744
2017-04-27,983.424,985.851,979.411,982.965,43133538
2017-04-28,982.157,984.874,967.371,969.788,42104243
2017-05-01,968.006,974.123,965.116,970.896,23607945
2017-05-02,973.313,987.132,971.869,987.132,36985121
2017-05-08,994.68,1002.4,992.108,1001.91,59039781
2017-05-09,1001.91,1003.04,983.755,985.851,47065284
2017-05-10,990.187,991.635,977.172,977.172,48687661
2017-05-11,982.323,984.076,960.136,983.91,84085876
2017-05-12,978.612,979.265,967.371,971.704,51132699
2017-05-15,962.554,968.179,961.421,965.598,36873102
2017-05-16,973.785,983.91,972.822,979.099,40134628
2017-05-17,968.988,971.233,962.696,969.624,44714826
2017-05-18,953.539,957.084,951.772,952.907,43310886
2017-05-19,956.922,961.582,952.424,958.529,39506091
2017-05-22,961.751,967.833,958.038,963.673,27666648
2017-05-23,960.788,965.906,957.877,964.144,26244052
2017-05-24,972.341,972.341,962.064,964.307,28516722
2017-05-25,958.849,966.07,956.922,961.751,29355593
2017-05-26,961.751,963.673,954.502,954.665,35299905
2017-05-29,955.306,962.554,955.146,959.341,20168444
2017-05-30,959.341,962.064,955.958,961.109,20278585
2017-05-31,958.038,960.447,952.103,953.228,35490317
2017-06-01,953.709,964.625,953.379,962.375,31112384
2017-06-02,966.243,979.742,965.762,978.925,51064876
2017-06-05,964.307,964.953,958.369,958.992,43757096
2017-06-06,958.369,959.985,949.211,949.693,38399626
2017-06-07,948.087,950.818,943.893,948.399,34673235
2017-06-08,946.943,947.756,932,932.978,56220085
2017-06-09,932,941.981,930.887,938.128,53013947
2017-06-12,936.681,948.238,935.552,944.873,35746714
2017-06-13,943.248,948.56,938.277,943.893,32570450
2017-06-14,947.926,948.087,941.337,941.494,25020588
2017-06-15,933.947,938.128,930.73,931.042,39855830
2017-06-16,936.681,938.277,930.398,931.042,78158991
2017-06-19,929.606,933.137,926.87,929.918,34016697
2017-06-20,938.443,941.337,933.463,933.463,44259292
2017-06-21,932,940.525,930.398,938.443,46487161
2017-06-22,937.791,946.31,936.83,944.388,33384431
2017-06-23,944.388,947.443,940.207,941.644,26048644
2017-06-26,940.039,944.238,938.128,938.128,22426170
2017-06-27,941.812,946.943,941.644,944.238,29609495
2017-06-28,944.873,950.497,944.703,948.739,43172743
2017-06-29,952.907,953.539,945.829,949.693,40215527
2017-06-30,947.443,949.04,942.783,946.943,45879175
2017-07-03,946.943,963.498,945.989,956.119,71466061
2017-07-04,968.988,979.265,968.651,973.785,71843801
2017-07-05,984.076,988.886,978.925,988.886,66951196
2017-07-06,989.064,989.862,980.706,985.684,62345479
2017-07-07,978.612,997.262,977.814,989.369,65085514
2017-07-10,1001.1,1001.6,993.399,994.217,47083961
2017-07-11,994.345,1008.19,994.345,1006.41,54954310
2017-07-12,994.039,1001.1,991.458,1000.31,53597682
2017-07-13,1001.27,1003.35,994.512,997.892,42888350
2017-07-14,999.823,1009.46,999.666,1005.61,50284504
2017-07-18,997.892,998.355,989.064,993.084,47633460
2017-07-19,986.482,989.862,981.515,984.728,44440386
2017-07-20,984.728,992.601,981.515,988.256,42412276
2017-07-21,985.851,988.581,983.111,984.387,34215840
2017-07-24,974.123,983.755,971.367,976.849,49398953
2017-07-25,978.925,992.749,978.466,981.349,40720842
2017-07-26,993.724,996.779,991.635,994.039,43269814
2017-07-27,992.108,1008.49,991.458,1004.32,55982360
2017-07-28,998.227,1005.93,997.094,1000.79,43181457
2017-07-31,999.183,1008.19,998.858,1001.76,46945185
2017-08-01,1002.56,1013.64,999.498,1012.35,48892389
2017-08-02,1017.18,1019.9,1011.72,1012.35,41079294
2017-08-03,1014.13,1014.44,996.591,1000.31,39118398
2017-08-04,993.872,1006.41,992.443,998.858,44310328
2017-08-07,1012.35,1021.99,1011.07,1018.62,60199138
2017-08-08,1020.38,1021.99,1014.13,1018.14,35240789
2017-08-09,1009.79,1012.99,997.094,1002.07,45986209
2017-08-10,1006.24,1011.23,1004.32,1008.36,44401181
2017-08-14,994.68,1003.35,989.527,993.084,52210546
2017-08-15,1001.91,1012.51,1001.42,1008.36,45418039
2017-08-16,1004,1004.16,992.276,995.32,36577505
2017-08-17,995.478,998.858,991.458,992.276,34311049
2017-08-18,978.612,986.167,976.684,984.232,40456359
2017-08-21,986.324,993.724,981.017,990.335,40756307
2017-08-22,987.921,991.143,982.965,986.324,33105640
2017-08-23,995.961,999.015,989.231,991.941,36169890
2017-08-24,988.256,992.443,981.183,981.349,26208576
2017-08-25,986.167,994.039,983.424,989.527,29165797
2017-08-28,986.817,990.985,983.111,984.387,25628586
2017-08-29,976.207,981.661,974.922,978.612,29821708
2017-08-30,985.851,989.527,982.157,988.413,32770838
2017-08-31,993.724,998.533,992.443,993.557,31141625
2017-09-01,998.71,999.015,988.413,993.399,23088938
2017-09-04,990.66,996.591,989.369,991.31,27059272
2017-09-05,994.512,999.498,993.084,999.341,31854796
2017-09-06,990.985,995.153,986.167,990.66,30575945
2017-09-07,997.094,1005.29,995.813,1001.91,35356531
2017-09-08,1009.96,1010.27,997.094,999.498,53183843
2017-09-11,1007.55,1015.4,1004.47,1011.72,37229693
2017-09-12,1023.29,1025.7,1020.72,1022.16,37793495
2017-09-13,1028.43,1032.28,1028.11,1031.16,29400405
2017-09-14,1031,1034.52,1029.88,1033.41,31082510
2017-09-15,1029.88,1043.23,1028.11,1041.3,59785927
2017-09-19,1060.56,1081.44,1060.56,1081.31,76816679
2017-09-20,1073.9,1081.44,1072.14,1077.1,46946429
2017-09-21,1088.53,1090.8,1082.58,1082.74,43860390
2017-09-22,1084.67,1090.61,1081.78,1081.94,45634603
2017-09-25,1089.64,1091.75,1086.58,1090.15,36558223
2017-09-26,1089.49,1097.83,1088.53,1095.11,48962719
2017-09-27,1101.13,1105.38,1098.38,1100.49,33515711
2017-09-28,1105.54,1107.83,1094.32,1103.91,37643634
2017-09-29,1093.16,1097.4,1092.35,1094.32,36049983
2017-10-02,1095.28,1095.93,1087.77,1092.82,30626421
2017-10-03,1100.34,1100.82,1095.6,1100.34,36724475
2017-10-04,1108.97,1109.3,1095.77,1097.56,42729334
2017-10-05,1107.34,1109.8,1104.56,1106.36,39110963
2017-10-06,1111.41,1123.65,1110.6,1123.5,61342353
2017-10-10,1125.28,1141.6,1123.32,1141.6,74400599
2017-10-11,1135.9,1137.82,1128.55,1130.5,40899610
2017-10-12,1141.26,1141.43,1127.56,1129.36,31860132
2017-10-13,1129.2,1132.78,1118.44,1124.79,43893756
2017-10-16,1124.15,1132.46,1122.19,1122.19,35849471
2017-10-17,1130.5,1131.64,1124.79,1130.99,28673446
2017-10-18,1130.99,1139.8,1130.01,1139.33,33175404
2017-10-19,1141.6,1141.6,1135.9,1138.33,31714198
2017-10-20,1136.71,1141.43,1135.07,1141.43,43239497
2017-10-23,1148.92,1150.4,1137.18,1138.49,41672213
2017-10-24,1134.41,1146.32,1131.82,1146.15,37343783
2017-10-25,1146.97,1148.77,1136.2,1139.63,32459218
2017-10-26,1140.79,1146.97,1139.63,1146.82,28381566
2017-10-27,1149.76,1155.62,1148.6,1153.51,39268552
2017-10-30,1149.76,1154.46,1148.92,1154.17,41404867
2017-10-31,1146.49,1146.49,1137.53,1139.97,31884659
2017-11-01,1144.83,1152.7,1141.1,1147.78,34609627
2017-11-02,1154.17,1168.01,1151.38,1166.87,52078463
2017-11-06,1172.41,1175.51,1163.29,1169.16,41799752
2017-11-07,1169.16,1171.6,1155.46,1171.42,38810506
2017-11-08,1182.37,1192.47,1173.72,1183.02,69522772
2017-11-09,1187.1,1191.16,1152.19,1168.65,67674036
2017-11-10,1156.12,1166.55,1154.17,1159.21,38224309
2017-11-13,1162.95,1174.85,1161.97,1163.12,36882064
2017-11-14,1166.06,1168.34,1154.82,1163.12,30328420
2017-11-15,1151.54,1154.82,1133.43,1135.07,48648960
2017-11-16,1133.43,1143.06,1128.06,1135.38,35413503
2017-11-17,1140.79,1143.38,1126.6,1128.06,50516079
2017-11-20,1126.09,1136.86,1125.62,1130.33,23474312
2017-11-21,1140.79,1155.62,1139.8,1146.15,35504858
2017-11-22,1157.4,1164.92,1152.03,1154.46,32345162
2017-11-24,1145.83,1148.44,1138.99,1145.35,28093993
2017-11-27,1149.76,1156.12,1145.83,1145.83,24553500
2017-11-28,1156.91,1159.21,1145.66,1147.78,30988189
2017-11-29,1153.64,1156.91,1143.72,1150.07,25776183
2017-11-30,1156.26,1160.19,1145.01,1148.77,44638770
2017-12-01,1154.82,1161.17,1144.37,1149.91,33486283
2017-12-04,1156.26,1156.91,1141.76,1142.89,24776084
2017-12-05,1138.81,1145.01,1134.74,1141.1,29328321
2017-12-06,1140.94,1140.94,1120.73,1121.71,44487931
2017-12-07,1131.82,1136.05,1127.4,1130.5,32275256
2017-12-08,1114.85,1144.37,1114.69,1144.37,50600090
2017-12-11,1146.49,1151.06,1140.29,1149.26,23003993
2017-12-12,1146.49,1150.56,1143.23,1148.29,25457326
2017-12-13,1152.35,1159.38,1149.42,1154.63,28006309
2017-12-14,1157.09,1159.03,1149.91,1157.26,25516810
2017-12-15,1144.19,1146.65,1133.76,1136.05,53460569
2017-12-18,1148.44,1169.63,1147.63,1168.01,59545751
2017-12-19,1168.5,1177.14,1168.5,1173.23,40558069
2017-12-20,1177.79,1184.82,1175.02,1182.37,42400061
2017-12-21,1185.63,1190.51,1183.67,1188.56,42072620
2017-12-22,1188.41,1188.88,1180.38,1187.59,33229971
2017-12-25,1182.54,1187.76,1180.91,1187.59,12727121
2017-12-26,1185.63,1188.56,1182.54,1182.83,14051599
2017-12-27,1180.91,1186.77,1180.09,1186.28,14347756
2017-12-28,1185.96,1186.77,1175.84,1177.65,14851791
2017-12-29,1179.26,1181.22,1174.72,1176.33,16053019
2018-01-04,1190.51,1208.95,1189.37,1208.95,57365281
2018-01-05,1214.98,1232.1,1214.64,1231.61,52833894
2018-01-09,1234.85,1236.52,1220.84,1229.82,43313692
2018-01-10,1232.1,1259.18,1231.12,1256.74,55411694
2018-01-11,1234.85,1244.48,1231.45,1244.18,54309201
2018-01-12,1239.3,1243.52,1233.07,1235.86,46922863
2018-01-15,1242.54,1253.8,1241.07,1248.08,30878439
2018-01-16,1250.05,1261.8,1246.62,1261.14,34360670
2018-01-17,1255.76,1269.46,1253.8,1269.13,40320151
2018-01-18,1272.05,1273.05,1250.86,1255.43,53020923
2018-01-19,1261.45,1263.26,1251.03,1262.12,38245765
2018-01-22,1255.76,1256.74,1249.72,1252.33,37899941
2018-01-23,1255.76,1264.71,1254.93,1262.27,36982626
2018-01-24,1254.13,1259.5,1250.22,1251.34,36137667
2018-01-25,1236.17,1242.85,1231.12,1238.46,30940978
2018-01-26,1243.35,1248.59,1240.27,1240.76,32940559
2018-01-29,1232.93,1253.63,1230.81,1246.45,31704998
2018-01-30,1251.52,1259.34,1239.3,1244.18,47293832
2018-01-31,1239.3,1244.84,1215.8,1219.86,50524662
2018-02-01,1226.41,1243.83,1223.14,1242.38,39136724
2018-02-02,1233.24,1247.93,1227.37,1243.68,41721269
2018-02-05,1227.37,1235.38,1223.31,1223.31,50904836
2018-02-06,1178.3,1192.15,1161.97,1188.23,75965433
2018-02-07,1239.44,1256.39,1198.67,1202.26,79630410
2018-02-08,1215.8,1238.79,1215.16,1231.45,50826352
2018-02-09,1195.9,1219.56,1192.15,1217.42,57803094
2018-02-13,1219.86,1221.5,1182.37,1186.6,61965351
2018-02-14,1187.59,1188.23,1154.63,1161.5,65570227
2018-02-15,1173.23,1180.26,1161.32,1164.75,41243600
2018-02-16,1173.06,1193.78,1167.69,1175.51,43617210
2018-02-19,1183.02,1203.57,1182.37,1203.39,32508879
2018-02-20,1197.84,1198.03,1186.6,1189.05,36258462
2018-02-21,1198.18,1200.31,1185.63,1190.51,33481989
2018-02-22,1182.37,1185.79,1176.98,1179.91,30513587
2018-02-23,1185.45,1189.54,1180.09,1187.76,19353133
2018-02-26,1193.28,1200.14,1190.51,1194.28,20245315
2018-02-27,1201.78,1208.6,1198.67,1203.39,24221154
2018-02-28,1198.34,1203.39,1179.91,1179.91,35008190
2018-03-01,1173.72,1173.88,1153.99,1155.29,44194213
2018-03-02,1135.07,1137.82,1123,1127.9,49147473
2018-03-05,1123.17,1125.93,1107.83,1111.24,43551604
2018-03-06,1130.19,1140.44,1122.19,1122.34,32082105
2018-03-07,1109.95,1127.08,1103.59,1108.5,40260057
2018-03-08,1118.59,1119.1,1107.51,1111.41,24588450
2018-03-09,1125.28,1133.93,1104.41,1107.51,49758204
2018-03-12,1130.19,1136.53,1125.62,1134.74,31904893
2018-03-13,1125.43,1137.02,1120.22,1136.53,27976259
2018-03-14,1128.55,1137.82,1128.06,1131.64,25307098
2018-03-15,1125.62,1135.07,1124.79,1130.33,24565150
2018-03-16,1133.43,1133.43,1122.52,1122.68,37278794
2018-03-19,1120.38,1128.88,1111.77,1113.37,22108756
2018-03-20,1108.97,1118.28,1103.28,1117.62,26302274
2018-03-22,1110.44,1124.32,1109.8,1116.47,28803435
2018-03-23,1092.69,1094.45,1074.09,1076.87,53526792
2018-03-26,1072.45,1083.37,1065.12,1083.21,39004274
2018-03-27,1096.26,1124.15,1093.64,1123.82,48380992
2018-03-28,1116.51,1138.92,1109.38,1138.92,42997449
2018-03-29,1151.71,1152.71,1122.49,1135.6,37385755
2018-03-30,1141.24,1143.89,1127.13,1132.77,28585632
2018-04-02,1134.11,1140.25,1125.16,1125.16,17870166
2018-04-03,1112.86,1120.5,1109.87,1117.01,29076676
2018-04-04,1120.32,1123.65,1112.7,1118.52,31951199
2018-04-05,1126.13,1130.13,1118.17,1120.32,34852846
2018-04-06,1122.82,1131.44,1116.2,1116.68,29268871
2018-04-09,1115.35,1122.32,1110.87,1118.82,22886582
2018-04-10,1119.66,1146.55,1113.52,1134.94,41881008
2018-04-11,1143.56,1147.55,1136.08,1136.08,21744844
2018-04-12,1134.27,1142.89,1118.66,1140.76,26449770
2018-04-13,1150.37,1155.53,1145.72,1146.88,27436662
2018-04-16,1148.05,1152.04,1142.74,1151.19,18472058
2018-04-17,1144.57,1151.71,1142.23,1143.89,19865645
2018-04-18,1147.22,1157.68,1144.57,1151.36,23457757
2018-04-19,1158.51,1163.16,1149.05,1149.05,23731892
2018-04-20,1150.37,1159.17,1147.73,1154.69,19944569
2018-04-23,1160.99,1163.16,1155.18,1156.84,15712605
2018-04-24,1168.3,1180.93,1167.63,1180.09,27904209
2018-04-25,1176.77,1190.03,1170.79,1189.72,27568610
2018-04-26,1194.2,1202.16,1187.74,1189.87,27153491
2018-04-27,1198.34,1201.84,1188.04,1191.86,27666218
2018-05-01,1191.86,1198.01,1187.74,1194.2,20265101
2018-05-02,1195.19,1195.86,1184.75,1189.22,18936583
2018-05-07,1194.5,1196.52,1185.89,1195.19,18872126
2018-05-08,1193.2,1196.52,1181.76,1187.56,25399613
2018-05-09,1181.76,1232.53,1175.27,1232.2,101487579
2018-05-10,1243.16,1262.92,1242.49,1260.09,88472964
2018-05-11,1260.09,1275.68,1248.13,1251.95,47881313
2018-05-14,1243.49,1258.27,1234.02,1254.78,34220213
2018-05-15,1259.58,1261.41,1241.5,1247.14,35071555
2018-05-16,1244.83,1262.76,1243.82,1253.28,35176988
2018-05-17,1260.91,1264.56,1253.95,1253.95,26169608
2018-05-18,1259.58,1261.41,1251.78,1256.6,24060849
2018-05-21,1261.41,1265.73,1253.95,1255.09,30348545
2018-05-22,1255.27,1257.76,1246.15,1249.31,24239198
2018-05-23,1253.95,1256.6,1232.71,1234.02,39916864
2018-05-24,1223.41,1224.73,1193.35,1196.34,51590305
2018-05-25,1188.04,1194.68,1179.42,1180.93,36642263
2018-05-28,1180.93,1184.75,1164.32,1170.44,30939003
2018-05-29,1165.3,1169.79,1157.85,1157.85,31631278
2018-05-30,1137.92,1142.89,1132.77,1135.41,53363465
2018-05-31,1148.55,1160.83,1147.38,1148.71,207723471
2018-06-01,1153.54,1189.37,1152.04,1182.06,77891255
2018-06-04,1194.86,1229.87,1193.69,1228.38,62149731
2018-06-05,1228.38,1229.53,1215.28,1219.09,45317075
2018-06-06,1223.41,1241.16,1223.41,1240.49,46787776
2018-06-07,1249.79,1263.89,1245.64,1249.31,66955270
2018-06-08,1240.32,1252.11,1238.17,1241.5,54228652
2018-06-11,1241,1247.47,1233.36,1243.49,32999550
2018-06-12,1249.12,1249.61,1227.39,1227.72,40850135
2018-06-13,1238.02,1248.81,1237,1244.15,36527793
2018-06-14,1235.36,1245.32,1231.53,1233.03,36123516
2018-06-15,1246.46,1256.11,1245.64,1255.09,60460916
2018-06-18,1248.94,1262.39,1245.64,1249.79,44510314
2018-06-19,1244.83,1259.42,1238.33,1239.84,48839287
2018-06-20,1244.32,1247.8,1226.72,1236.17,45679777
2018-06-21,1235.85,1241.16,1227.39,1227.54,34634132
2018-06-22,1206.81,1211.28,1187.74,1194.86,62757650
2018-06-25,1199.99,1201.67,1176.93,1176.93,33317066
2018-06-26,1170.14,1180.09,1160.66,1175.27,32463325
2018-06-27,1181.76,1182.4,1162.48,1168.3,32081347
2018-06-28,1178.1,1183.07,1172.11,1181.07,36447058
2018-06-29,1183.4,1194.5,1172.29,1190.03,43283631
2018-07-02,1186.72,1196.69,1171.29,1173.11,47296287
2018-07-03,1178.92,1187.37,1165.65,1174.28,40873028
2018-07-04,1171.62,1185.89,1167.97,1178.1,31577651
2018-07-05,1182.24,1189.05,1170.96,1176.1,37036304
2018-07-06,1185.89,1199.33,1183.4,1188.71,42953463
2018-07-09,1194.37,1202.16,1190.71,1196.69,32634432
2018-07-10,1198.51,1204.14,1186.9,1186.9,44959794
2018-07-11,1180.57,1192.21,1171.29,1183.73,34143699
2018-07-12,1187.87,1205.98,1186.72,1200.66,37600853
2018-07-13,1207.31,1211.44,1198.34,1207.95,37764724
2018-07-17,1207.13,1236.84,1206.14,1223.73,37620725
2018-07-18,1240.83,1249.12,1235.68,1240.32,33365873
2018-07-19,1237.18,1245.32,1231.37,1237.67,34006331
2018-07-20,1236.52,1246.46,1229.22,1234.84,34964911
2018-07-23,1216.93,1225.74,1212.93,1213.44,32662151
2018-07-24,1223.9,1229.06,1219.25,1222.4,25501431
2018-07-25,1222.23,1226.22,1214.77,1215.42,28213888
2018-07-26,1236.52,1239.84,1225.56,1225.56,37226694
2018-07-27,1228.21,1239,1225.74,1237.5,26282273
2018-07-30,1233.7,1244.65,1233.54,1243.64,23335451
2018-07-31,1243.98,1248.64,1212.45,1212.45,54076822
2018-08-01,1231.87,1232.86,1222.07,1228.05,34951048
2018-08-02,1224.73,1225.38,1203.48,1208.61,37296583
2018-08-03,1213.29,1229.87,1195.03,1198.34,54708844
2018-08-06,1204.64,1206.81,1179.59,1183.9,34520268
2018-08-07,1189.72,1189.72,1170.63,1186.06,31644529
2018-08-08,1185.89,1187.21,1171.79,1171.94,25876790
2018-08-09,1170.29,1170.79,1158.33,1160.17,30182259
2018-08-10,1161.66,1165.97,1153.54,1153.67,29905108
2018-08-13,1145.24,1148.05,1129.46,1129.46,35079386
2018-08-14,1139.41,1142.74,1130.79,1139.26,25888242
2018-08-15,1141.91,1146.73,1127.47,1131.12,27580667
2018-08-16,1123.65,1127.13,1112.03,1124.47,35322186
2018-08-17,1139.26,1139.58,1123.82,1129.13,28112065
2018-08-20,1123.65,1126.31,1116.51,1121.97,23727065
2018-08-21,1120.32,1121.66,1111.35,1116.02,27837324
2018-08-22,1123.49,1144.88,1117.84,1141.74,34230460
2018-08-23,1138.75,1140.08,1127.13,1128.96,25909324
2018-08-24,1130.95,1135.6,1125.47,1133.61,22372050
2018-08-27,1144.4,1158.98,1142.23,1156.19,30389521
2018-08-28,1178.41,1182.58,1166.14,1166.14,37209827
2018-08-29,1159.67,1176.93,1158.69,1173.44,26203947
2018-08-30,1183.4,1183.4,1162.16,1162.33,35107099
2018-08-31,1157.33,1159.17,1148.87,1150.21,35731884
2018-09-03,1137.09,1142.74,1129.46,1131.3,28997146
2018-09-04,1129.95,1130.46,1121.66,1124.15,25701468
2018-09-05,1122.49,1127.13,1113.87,1115.53,36294628
2018-09-06,1108.88,1112.37,1103.07,1106.56,32845316
2018-09-07,1097.1,1099.76,1087.46,1094.77,40004220
2018-09-10,1089.61,1102.74,1088.14,1094.43,28530199
2018-09-11,1097.43,1116.68,1094.94,1112.03,34370838
2018-09-12,1109.05,1113.69,1099.09,1105.55,32036749
2018-09-13,1112.86,1129.46,1111.05,1125.83,38021387
2018-09-14,1136.08,1138.43,1128.29,1136.6,46091885
2018-09-18,1134.77,1156.51,1130.46,1155.18,42340113
2018-09-19,1164.64,1174.28,1160.32,1164.98,42802233
2018-09-20,1172.61,1172.78,1154.21,1158.33,43146257
2018-09-21,1170.29,1170.79,1161.32,1161.82,62937793
2018-09-25,1162.48,1182.74,1161.99,1182.06,52187382
2018-09-26,1187.65,1188.48,1169.45,1183.42,47522662
2018-09-27,1196.87,1200.94,1178.7,1179.71,47755528
2018-09-28,1192.34,1197.57,1181.75,1194.38,48014533
2018-10-01,1187.46,1192.5,1182.06,1188.48,32000973
2018-10-02,1201.25,1221.63,1199.08,1207.83,60134149
2018-10-03,1205.31,1205.47,1172.32,1172.32,46890012
2018-10-04,1185.1,1197.74,1176.87,1179.21,50510093
2018-10-05,1169.95,1192.18,1167.44,1178.7,41478898
2018-10-09,1158.84,1159.51,1137.64,1142.34,60718683
2018-10-10,1147.23,1149.09,1131.91,1137.96,42640841
2018-10-11,1100.6,1112.22,1097.74,1110.53,57362944
2018-10-12,1114.75,1118.59,1105.47,1112.38,49845367
2018-10-15,1106.15,1109.52,1085.79,1085.79,50189906
2018-10-16,1087.46,1098.76,1086.8,1097.89,37764950
2018-10-17,1116.09,1116.77,1105.15,1113.05,36310143
2018-10-18,1118.59,1123.5,1113.05,1117.93,36901806
2018-10-19,1107.83,1109.86,1101.44,1107.17,29889158
2018-10-22,1100.09,1109.19,1090.48,1102.45,33672605
2018-10-23,1112.38,1124.17,1099.09,1101.61,49546562
2018-10-24,1111.88,1114.9,1097.89,1107.33,38526514
2018-10-25,1085.79,1090.48,1076.71,1077.7,48483828
2018-10-26,1087.64,1105.15,1078.21,1099.92,61190354
2018-10-29,1098.25,1101.78,1081.74,1081.74,43056067
2018-10-30,1085.64,1104.14,1083.61,1091.68,114805498
2018-10-31,1094.37,1114.9,1089.65,1113.55,46941100
2018-11-01,1115.73,1117.78,1102.45,1106.98,34958704
2018-11-02,1108.51,1110.36,1082.09,1103.8,58789834
2018-11-05,1095.9,1099.09,1085.1,1093.2,34451981
2018-11-06,1099.6,1132.59,1096.57,1116.09,56286551
2018-11-07,1125.18,1144.19,1111.05,1117.6,62979600
2018-11-08,1140,1140.48,1121.64,1125.5,38664323
2018-11-09,1127.36,1128.88,1119.97,1127.2,29230368
2018-11-12,1124.34,1133.1,1121.3,1129.39,24016472
2018-11-13,1110.87,1110.87,1093.85,1101.78,36657064
2018-11-14,1109.19,1123.99,1104.14,1122.31,35949563
2018-11-15,1122.14,1122.14,1112.38,1117.78,24919410
2018-11-16,1118.1,1119.97,1104.47,1109.52,24674674
2018-11-19,1109.52,1117.42,1101.1,1113.05,41136130
2018-11-20,1113.05,1138.31,1112.89,1130.73,51489070
2018-11-21,1116.41,1133.93,1110.2,1130.39,47820873
2018-11-22,1131.4,1148.9,1131.24,1148.25,45711429
2018-11-26,1147.74,1149.77,1139.65,1145.54,36845372
2018-11-27,1150.59,1169.28,1149.77,1166.08,44140195
2018-11-28,1166.25,1168.11,1143.87,1155.8,46910206
2018-11-29,1156.5,1166.92,1154.63,1160.53,42805385
2018-11-30,1168.11,1184.11,1144.72,1145.22,111602426
2018-12-03,1178.37,1194.7,1173.32,1183.75,55145990
2018-12-04,1186.61,1189.98,1162.72,1163.39,44345731
2018-12-05,1152.11,1166.77,1148.07,1163.22,37922964
2018-12-06,1169.45,1179.55,1147.57,1157.49,46323890
2018-12-07,1166.08,1168.11,1147.06,1154.46,44924335
2018-12-10,1131.24,1151.27,1131.24,1148.07,31960580
2018-12-11,1144.72,1146.73,1134.26,1135.42,38964916
2018-12-12,1144.72,1164.41,1140.67,1160.69,47124660
2018-12-13,1163.22,1166.77,1153.79,1156.5,39229263
2018-12-14,1148.4,1164.73,1146.73,1149.58,48571144
2018-12-17,1143.7,1158.51,1142.85,1151.43,30666752
2018-12-18,1136.46,1151.43,1135.28,1140.48,36046984
2018-12-19,1140.48,1153.47,1135.11,1138.31,40802279
2018-12-20,1137.96,1146.22,1112.22,1115.91,42514309
2018-12-21,1092.35,1093.7,1077.54,1080.07,57040980
2018-12-25,1039.48,1044.71,1019.45,1023.33,41355930
2018-12-26,1031.77,1049.58,1017.62,1034.61,32704910
2018-12-27,1076.34,1084.42,1066.91,1079.89,39765679
2018-12-28,1071.47,1084.78,1063.23,1078.38,29988956
2019-01-04,1040.33,1070.64,1037.12,1068.29,59474759
2019-01-07,1093.36,1114.75,1090.48,1101.94,45605696
2019-01-08,1112.72,1125.7,1108.35,1115.41,47400289
2019-01-09,1129.88,1130.39,1115.91,1123.99,32638970
2019-01-10,1116.09,1130.23,1115.6,1128.55,37664564
2019-01-11,1132.91,1150.77,1132.73,1148.25,46901300
2019-01-15,1144.72,1162.37,1139.33,1160.2,42035509
2019-01-16,1153.11,1155.13,1147.06,1152.11,39406882
2019-01-17,1148.07,1155.13,1138.8,1143.02,31172875
2019-01-18,1148.07,1151.78,1144.19,1144.37,39368265
2019-01-21,1150.94,1158.33,1145.88,1147.57,33644088
2019-01-22,1148.07,1154.98,1139.47,1142.01,30828936
2019-01-23,1145.7,1149.58,1131.24,1131.24,35660264
2019-01-24,1130.06,1137.79,1123.82,1132.07,32038396
2019-01-25,1131.4,1143.36,1128.55,1138.64,32751844
2019-01-28,1134.61,1139.33,1126.01,1126.01,28882258
2019-01-29,1113.39,1123.82,1112.03,1123.82,27552201
2019-01-30,1123.99,1124.49,1113.23,1117.6,29314124
2019-01-31,1129.88,1132.91,1120.12,1123.66,26419369
2019-02-01,1118.1,1126.36,1114.9,1120.29,22625228
2019-02-04,1124.49,1134.26,1123.99,1132.24,23980232
2019-02-05,1142.17,1143.36,1134.26,1136.63,22598499
2019-02-06,1136.63,1145.54,1119.44,1128.36,48112543
2019-02-07,1114.75,1121.3,1094.37,1106.83,41424241
2019-02-08,1094.21,1095.21,1082.42,1085.64,41581072
2019-02-12,1090.48,1113.39,1088.82,1111.88,36784185
2019-02-13,1119.44,1122.48,1111.35,1115.23,28837112
2019-02-14,1120.96,1122.14,1111.35,1114.06,26455603
2019-02-15,1116.09,1117.26,1108.17,1111.88,24109141
2019-02-18,1122.14,1124.34,1117.6,1120.29,25743349
2019-02-19,1114.57,1127.87,1114.57,1127.36,22124452
2019-02-20,1125.7,1143.52,1125.5,1143.02,30965556
2019-02-21,1144.72,1146.06,1133.1,1133.1,33936357
2019-02-22,1122.99,1131.4,1122.66,1131.24,22332365
2019-02-25,1134.61,1140.48,1131.06,1140.33,23484802
2019-02-26,1144.72,1145.54,1139.15,1143.87,28232973
2019-02-27,1143.87,1145.54,1141.33,1141.33,29222644
2019-02-28,1137.96,1138.64,1126.53,1127.36,31810883
2019-03-01,1133.76,1135.28,1125.85,1125.85,27884270
2019-03-04,1135.42,1135.42,1113.55,1115.73,29939645
2019-03-05,1113.05,1115.41,1106.5,1112.38,25461768
2019-03-06,1111.88,1113.73,1105.99,1110.03,25828294
2019-03-07,1110.2,1116.41,1104.47,1108.35,26005320
2019-03-08,1098.07,1109.52,1097.4,1099.41,33960121
2019-03-11,1099.92,1111.35,1098.56,1107.33,19491066
2019-03-12,1116.58,1121.3,1113.05,1114.06,27808230
2019-03-13,1115.23,1119.29,1100.09,1108.51,27990608
2019-03-14,1112.22,1119.29,1101.27,1101.44,29830942
2019-03-15,1109.86,1120.29,1107.5,1113.55,46244287
2019-03-18,1116.41,1119.62,1112.38,1119.44,20904286
2019-03-19,1124.49,1128.04,1119.44,1121.64,20986272
2019-03-20,1127.02,1132.24,1124.17,1131.4,23409957
2019-03-22,1131.56,1138.14,1127.02,1136.81,28532366
2019-03-25,1118.45,1118.59,1109.52,1112.72,31107530
2019-03-26,1111.2,1137.96,1109.35,1137.96,49041632
2019-03-27,1142.93,1145.85,1127.17,1135.06,35253638
2019-03-28,1130.6,1131.62,1114.67,1116.37,30450301
2019-03-29,1124.95,1127,1111.77,1111.77,26535049
2019-04-01,1126.14,1145.67,1123.74,1139,36522158
2019-04-02,1148.08,1150.65,1141.4,1146.35,26319152
2019-04-03,1149.28,1155.45,1142.41,1153.04,25824345
2019-04-04,1156.83,1163.33,1154.94,1160.93,21937683
2019-04-05,1161.79,1172.25,1159.9,1172.25,28105813
2019-04-08,1173.95,1174.13,1159.04,1163.33,21860665
2019-04-09,1165.38,1171.39,1162.65,1170.71,18419206
2019-04-10,1163.83,1167.09,1159.74,1164.52,17038650
2019-04-11,1164.19,1165.91,1155.28,1155.28,22211343
2019-04-12,1162.83,1164.88,1158.36,1163.51,20128843
2019-04-15,1163.67,1173.62,1161.79,1170.71,27850248
2019-04-16,1169.66,1174.99,1166.6,1167.96,20201204
2019-04-17,1180.31,1191.79,1178.93,1191.6,32342581
2019-04-18,1199.33,1213.36,1191.6,1195.54,36929440
2019-04-19,1197.27,1199.67,1185.96,1192.46,17083587
2019-04-22,1196.06,1197.77,1187.32,1193.32,12673527
2019-04-23,1197.95,1198.81,1188.7,1198.47,20369833
2019-04-24,1198.81,1198.81,1178.08,1180.99,25540772
2019-04-25,1182.54,1189.37,1179.96,1182.7,19624128
2019-04-26,1173.79,1185.96,1170.02,1183.38,23336322
2019-05-07,1174.81,1178.08,1161.28,1169.51,33876585
2019-05-08,1152.36,1182.54,1145.67,1158.36,64655985
2019-05-09,1148.27,1148.77,1121.7,1121.7,49667730
2019-05-10,1126.32,1134.03,1114.33,1120.31,37800013
2019-05-13,1120.49,1128.36,1116.04,1121.7,22535185
2019-05-14,1110.54,1118.94,1102.48,1118.94,26686171
2019-05-15,1124.27,1125.98,1112.09,1125.98,25808593
2019-05-16,1134.54,1134.54,1109.86,1114.33,29264639
2019-05-17,1122.01,1123.91,1109.19,1114.33,24628764
2019-05-20,1117.07,1121.7,1110.38,1118.59,16903286
2019-05-21,1118.44,1119.13,1104.73,1112.95,25568197
2019-05-22,1117.23,1119.13,1109.19,1112.43,19196420
2019-05-23,1111.58,1114.33,1106.78,1113.81,18836989
2019-05-24,1105.4,1114.33,1101.81,1114.33,19065718
2019-05-27,1107.12,1124.09,1107.12,1123.23,18247658
2019-05-28,1123.41,1137.46,1121.7,1131.81,45787485
2019-05-29,1124.27,1128.21,1114.14,1127.86,26467943
2019-05-30,1120.49,1130.09,1118.94,1126.14,20851802
2019-05-31,1110.72,1113.29,1093.92,1094.09,46865784
2019-06-03,1081.25,1087.93,1075.93,1087.06,32955830
2019-06-04,1088.43,1093.58,1075.25,1091.35,29607152
2019-06-05,1106.93,1121.33,1105.58,1119.13,32800039
2019-06-06,1119.99,1128.72,1116.88,1122.01,24243656
2019-06-07,1128.88,1133,1123.74,1129.04,20570554
2019-06-10,1143.12,1150.3,1137.11,1149.28,29734935
2019-06-11,1150.83,1161.79,1150.49,1161.79,27923769
2019-06-12,1161.1,1175.33,1158.72,1168.47,36104957
2019-06-13,1164.19,1165.23,1147.22,1152.72,32115601
2019-06-14,1159.4,1162.99,1150.83,1155.62,29348662
2019-06-17,1154.27,1158.88,1150.14,1152.85,23750026
2019-06-18,1163.33,1165.23,1148.42,1151.5,23964751
2019-06-19,1161.28,1163.67,1156.99,1160.6,27543329
2019-06-20,1163.67,1165.38,1147.4,1155.09,23635659
2019-06-21,1155.09,1158.01,1144.32,1146.05,37506516
2019-06-24,1135.56,1152.02,1134.2,1147.05,14074498
2019-06-25,1136.78,1148.58,1136.08,1139.85,20665661
2019-06-26,1134.03,1139,1127,1133.34,21841411
2019-06-27,1136.93,1146.54,1132.82,1143.81,31742743
2019-06-28,1142.77,1146.54,1139.18,1146.19,28558614
2019-07-01,1159.4,1178.08,1152.85,1178.08,34108234
2019-07-02,1175.49,1181.5,1170.53,1179.78,24537737
2019-07-03,1169.51,1175.84,1164.88,1168.98,21966279
2019-07-04,1176.19,1179.96,1172.76,1177.04,14068664
2019-07-05,1180.31,1185.62,1177.56,1180.64,19496340
2019-07-08,1186.13,1187.5,1179.62,1180.46,20531457
2019-07-09,1180.64,1185.78,1178.76,1185.09,19151495
2019-07-10,1180.14,1188.18,1175.16,1183.9,27374118
2019-07-11,1179.43,1184.41,1174.65,1176.52,28180506
2019-07-12,1179.62,1184.24,1177.73,1184.24,21042605
2019-07-16,1186.82,1206.52,1185.96,1199.67,39160726
2019-07-17,1194.37,1206.7,1191.45,1204.3,31588118
2019-07-18,1198.12,1200.87,1191.27,1195.37,36155139
2019-07-19,1192.82,1220.41,1191.95,1220.41,43894627
2019-07-22,1217.67,1221.59,1214.42,1215.28,28088307
2019-07-23,1212.53,1220.91,1207.03,1216.81,27287170
2019-07-24,1225.54,1233.93,1225.54,1233.43,29548800
2019-07-25,1233.93,1241.49,1229.16,1237.71,31942887
2019-07-26,1233.93,1235.83,1225.54,1225.54,24953777
2019-07-29,1225.73,1228.97,1218.52,1225.03,18884834
2019-07-30,1230.86,1232.57,1224.86,1230.51,22448831
2019-07-31,1218.52,1219.02,1203.79,1203.79,43459338
2019-08-01,1202.76,1220.25,1200.87,1215.42,27110376
2019-08-02,1199.67,1201.2,1177.39,1187.5,62711774
2019-08-05,1178.26,1186.3,1174.32,1180.14,40402986
2019-08-06,1137.11,1154.27,1134.54,1151.69,60321778
2019-08-07,1152.55,1166.78,1146.54,1163.83,37902708
2019-08-08,1163.33,1172.76,1159.56,1167.09,30610759
2019-08-09,1171.91,1177.89,1170.02,1171.74,23496786
2019-08-13,1154.58,1169.84,1152.02,1163.67,31511100
2019-08-14,1179.62,1181.5,1171.22,1174.47,25014460
2019-08-15,1151.69,1166.25,1147.05,1164.52,33018850
2019-08-16,1164.37,1168.83,1156.65,1163.67,24957274
2019-08-19,1168.14,1177.89,1167.45,1177.89,19056965
2019-08-20,1179.96,1185.62,1178.08,1184.08,18373698
2019-08-21,1176.19,1185.78,1174.32,1184.08,19331208
2019-08-22,1187.68,1190.42,1180.99,1183.56,20760186
2019-08-23,1179.1,1189.04,1178.59,1185.28,19818428
2019-08-26,1157.17,1179.62,1156.83,1177.21,32690929
2019-08-27,1186.64,1189.37,1182.01,1185.78,21515815
2019-08-28,1187,1189.89,1180.64,1180.64,19098394
2019-08-29,1187.68,1188,1176.01,1180.84,20068748
2019-08-30,1187,1193.32,1182.36,1192.82,30447381
2019-09-02,1194.01,1195.9,1189.37,1191.45,17455851
2019-09-03,1195.05,1203.26,1194.37,1200.53,20878638
2019-09-04,1196.59,1198.47,1188.18,1192.14,24135711
2019-09-05,1193.67,1202.06,1189.74,1199.67,36603844
2019-09-06,1203.1,1210.12,1202.41,1204.81,26391508
2019-09-09,1212.53,1215.6,1208.92,1215.42,28060305
2019-09-10,1218.52,1231.2,1218.52,1231.03,28004289
2019-09-11,1233.93,1261.2,1230.51,1260.51,47777787
2019-09-12,1259.64,1264.78,1247.82,1257.76,41710015
2019-09-13,1258.8,1269.59,1254.68,1267.53,56904241
2019-09-17,1265.65,1279.86,1257.61,1275.93,39053946
2019-09-18,1270.81,1277.3,1269.42,1271.66,25445659
2019-09-19,1272.68,1278.51,1262.06,1262.06,34726744
2019-09-20,1268.22,1274.56,1264.1,1268.74,44853309
2019-09-24,1275.08,1284.33,1272.84,1278.67,28210262
2019-09-25,1262.06,1262.92,1253.15,1258.29,33396953
2019-09-26,1269.42,1279.01,1266.85,1272.68,38123855
2019-09-27,1279.45,1289.51,1269.04,1280.15,30253812
2019-09-30,1272.49,1274.41,1248.34,1253.56,33553948
2019-10-01,1258.59,1270.78,1254.79,1258.78,24911890
2019-10-02,1238.63,1252.18,1238.45,1243.66,26435607
2019-10-03,1221.41,1221.41,1207.53,1212.91,32236311
2019-10-04,1215.86,1217.61,1207.53,1215.19,23753132
2019-10-07,1223.67,1224.55,1210.83,1213.61,17358367
2019-10-08,1219.52,1234.11,1218.65,1231.15,27823468
2019-10-09,1222.3,1240.54,1221.41,1237.76,28225838
2019-10-10,1234.29,1237.59,1218.12,1234.8,20823709
2019-10-11,1250.79,1264.34,1243.83,1262.79,27374474
2019-10-15,1279.96,1282.92,1271.66,1282.92,29431802
2019-10-16,1292.49,1302.89,1290.73,1295.09,34286158
2019-10-17,1283.63,1293.86,1279.96,1282.58,22245535
2019-10-18,1283.79,1285.01,1275.45,1279.96,19661494
2019-10-21,1281.52,1287.45,1278.24,1285.52,17162076
2019-10-23,1289.7,1293.18,1283.96,1288.99,21888639
2019-10-24,1294.56,1302.37,1290.4,1300.47,29765675
2019-10-25,1301.16,1302.89,1293.53,1299.78,16044187
2019-10-28,1302.22,1306.36,1298.38,1299.96,18061800
2019-10-29,1302.89,1311.06,1301.85,1310.89,25788591
2019-10-30,1311.59,1312.29,1299.09,1312.29,32682430
2019-10-31,1308.11,1311.59,1297.69,1310.21,24644222
2019-11-01,1295.95,1312.64,1295.62,1311.77,18584479
2019-11-05,1318.18,1328.62,1313.34,1328.62,34188879
2019-11-06,1331.55,1334.18,1322.53,1328.78,21435611
2019-11-07,1328.78,1346.33,1322.53,1343.9,45239978
2019-11-08,1355.02,1380.91,1354.5,1373.26,59040329
2019-11-11,1373.26,1377.43,1368.03,1377.43,28023793
2019-11-12,1375,1375.34,1363,1371.7,25432844
2019-11-13,1378.48,1379.85,1367.35,1370.47,24421445
2019-11-14,1370.31,1370.31,1350.67,1354.14,24321286
2019-11-15,1350.85,1362.14,1350.16,1359.54,22401535
2019-11-18,1360.92,1362.84,1353.97,1361.27,16597951
2019-11-19,1355.7,1356.59,1343.36,1347.01,24446777
2019-11-20,1334.86,1339.39,1328.43,1335.55,26011934
2019-11-21,1336.96,1344.94,1318.55,1340.41,29896344
2019-11-22,1342.51,1352.07,1341.64,1346.85,20230225
2019-11-25,1353.97,1354.14,1340.25,1342.69,15113954
2019-11-26,1352.93,1358.48,1338.86,1339.02,26289968
2019-11-27,1338.7,1342.51,1335.05,1335.9,15796084
2019-11-28,1344.59,1347.55,1335.55,1341.81,18575268
2019-11-29,1344.59,1344.59,1326.87,1326.87,21658959
2019-12-02,1337.84,1348.25,1334.51,1344.25,22526449
2019-12-03,1331.23,1343.36,1327.91,1340.79,21128800
2019-12-04,1340.94,1352.4,1336.26,1352.07,28342118
2019-12-05,1355.7,1356.76,1344.77,1349.63,22243809
2019-12-06,1355.02,1355.02,1337.99,1342.34,19495712
2019-12-09,1344.77,1345.99,1333.3,1342.85,22711226
2019-12-10,1337.99,1339.54,1328.96,1328.96,25290661
2019-12-11,1329.15,1336.79,1328.27,1331.23,21690622
2019-12-12,1330.17,1334.7,1324.78,1325.14,20769024
2019-12-13,1351.19,1358.33,1347.55,1356.93,41389534
2019-12-16,1351.55,1356.06,1348.25,1352.4,19557883
2019-12-17,1361.96,1362.67,1352.07,1358.15,23949423
2019-12-18,1363.7,1364.4,1349.98,1351.19,22529323
2019-12-19,1356.76,1361.27,1352.23,1360.39,22417078
2019-12-20,1360.24,1360.24,1340.79,1345.3,35885281
2019-12-23,1349.63,1353.97,1347.2,1349.1,13612688
2019-12-24,1349.1,1349.1,1343.03,1344.77,11184647
2019-12-25,1338.52,1340.41,1333.49,1333.49,9884284
2019-12-26,1329.84,1342.51,1328.11,1341.99,12585753
2019-12-27,1348.77,1349.8,1343.36,1343.36,12623742
2019-12-30,1335.05,1345.63,1334.34,1340.09,16403958
2020-01-06,1320.1,1324.78,1308.11,1314.19,38408305
2020-01-07,1329.66,1341.47,1323.59,1340.25,28555683
2020-01-08,1314.19,1327.57,1310.02,1323.22,32305962
2020-01-09,1332.79,1335.9,1326.87,1332.43,24481891
2020-01-10,1336.79,1337.3,1329.15,1330.86,20051779
2020-01-14,1341.81,1346.68,1337.65,1344.42,27986953
2020-01-15,1334.34,1342.34,1330.71,1332.79,25072496
2020-01-16,1332.79,1336.09,1330.86,1335.38,18550514
2020-01-17,1339.73,1339.73,1332.79,1336.79,24913622
2020-01-20,1340.09,1352.59,1338.7,1351.55,18161383
2020-01-21,1355.36,1371.35,1354.5,1364.4,29919367
2020-01-22,1363.7,1363.7,1352.78,1359.03,25550272
2020-01-23,1357.63,1366.16,1354.67,1361.27,24112332
2020-01-24,1361.27,1368.22,1358.48,1367.52,21382080
2020-01-27,1353.8,1357.96,1346.68,1346.68,28366872
2020-01-28,1341.11,1349.98,1339.02,1345.82,28384718
2020-01-29,1345.47,1350.67,1341.99,1349.1,20699372
2020-01-30,1343.9,1343.9,1318.18,1326.17,28084233
2020-01-31,1333.3,1342.17,1329.3,1329.3,28256347
2020-02-03,1312.81,1323.59,1308.82,1316.8,26500076
2020-02-04,1308.98,1327.91,1306.89,1327.04,23005957
2020-02-05,1339.39,1343.73,1334.7,1340.25,23066974
2020-02-06,1350.49,1394.29,1349.8,1374.83,73310394
2020-02-07,1382.64,1383.86,1358.84,1365.78,27872976
2020-02-10,1352.4,1356.59,1343.55,1345.99,23243116
2020-02-12,1339.39,1353.97,1332.94,1353.97,29743801
2020-02-13,1348.94,1352.78,1342.34,1347.72,19591266
2020-02-14,1348.25,1348.94,1337.84,1342.69,21018275
2020-02-17,1333.13,1343.9,1323.91,1341.99,17598984
2020-02-18,1333.82,1338.86,1316.97,1319.24,24268903
2020-02-19,1331.92,1332.09,1308.11,1310.35,30195675
2020-02-20,1328.96,1351.36,1328.62,1346.68,32971978
2020-02-21,1352.4,1368.4,1350.67,1361.44,29673573
2020-02-25,1297.69,1327.57,1294.22,1315.77,48048516
2020-02-26,1303.08,1315.4,1296.64,1310.71,38998910
2020-02-27,1298.72,1299.42,1276.68,1282.75,50926133
2020-02-28,1251.14,1257.57,1216.75,1238.12,61125286
2020-03-02,1205.79,1249.91,1204.42,1242.79,52161451
2020-03-03,1266.08,1276.48,1223.67,1223.67,46458027
2020-03-04,1210.48,1225.78,1202.14,1211.53,33698434
2020-03-05,1228.89,1231.67,1209.44,1217.42,33738154
2020-03-06,1198.67,1198.84,1172.79,1180.26,47254134
2020-03-09,1141.34,1144.3,1107.66,1128.3,51017082
2020-03-10,1110.94,1156.97,1088.53,1146.55,56540906
2020-03-11,1151.77,1186.51,1131.28,1135.27,47627722
2020-03-12,1111.82,1120.32,1082.11,1096,55254354
2020-03-13,1029.46,1101.89,1002.55,1056.9,91186841
2020-03-16,1056.04,1073.25,1029.65,1032.05,53561980
2020-03-17,1016.8,1120.5,1011.41,1104.85,93407654
2020-03-18,1098.79,1177.31,1094.43,1097.39,106014128
2020-03-19,1097.9,1144.65,1097.57,1110.94,107887827
2020-03-23,1076.2,1090.81,1066.47,1072.22,89295290
2020-03-24,1088.35,1093.57,1062.31,1086.29,69610773
2020-03-25,1136.99,1201.96,1128.67,1201.96,73751914
2020-03-26,1172.61,1186.86,1153.16,1167.03,69333310
2020-03-27,1212.58,1221.09,1169.65,1221.09,87850442
2020-03-30,1185.74,1204.82,1164.51,1201.27,64893404
2020-03-31,1197.57,1201.27,1146.32,1148.97,66591403
2020-04-01,1136.43,1166.97,1106.37,1118.92,63112232
2020-04-02,1118.74,1132.01,1108.15,1111.16,57029766
2020-04-03,1104.6,1126.17,1089.24,1094.89,45431211
2020-04-06,1101.08,1172.47,1090.84,1162.92,59785265
2020-04-07,1177.25,1190.68,1138.89,1169.64,53367839
2020-04-08,1173.71,1196.7,1158.15,1193.52,48649543
2020-04-09,1187.5,1189.27,1168.06,1180.6,32536383
2020-04-10,1162.92,1182.57,1157.82,1172.66,33493735
2020-04-13,1159.41,1172.83,1151.63,1153.22,23394012
2020-04-14,1154.99,1193.84,1154.99,1192.97,38002681
2020-04-15,1180.6,1192.97,1175.48,1190.85,29802385
2020-04-16,1165.06,1170,1159.56,1166.83,32176527
2020-04-17,1173.18,1200.4,1170.72,1194.04,38088684
2020-04-20,1177.95,1188.56,1172.66,1172.66,25257793
2020-04-21,1169.82,1176.01,1158.7,1159.41,25493170
2020-04-22,1149.68,1153.92,1140.14,1148.8,26670057
2020-04-23,1158.15,1161.7,1151.09,1161.17,19442390
2020-04-24,1139.96,1161.17,1139.41,1156.39,27198524
2020-04-27,1158.7,1178.84,1156.21,1176.91,23837608
2020-04-28,1172.12,1189.43,1169.12,1181.49,22116412
2020-04-30,1205.34,1215.08,1177.42,1178.13,45681865
2020-05-01,1166.97,1171.59,1141.37,1147.74,34900340
2020-05-07,1127.95,1141.2,1126.35,1133.59,33554842
2020-05-08,1139.6,1150.74,1134.82,1147.38,30832161
2020-05-11,1170,1179.72,1163.29,1176.72,29308998
2020-05-12,1168.25,1176.19,1146.13,1153.57,44186427
2020-05-13,1133.25,1141.72,1126.17,1128.28,46008904
2020-05-14,1113.45,1118.03,1103.36,1103.36,36747147
2020-05-15,1113.45,1116.98,1097.18,1104.44,30998509
2020-05-18,1109.9,1113.45,1104.26,1105.85,24584478
2020-05-19,1121.57,1142.09,1120.16,1136.6,39714259
2020-05-20,1131.46,1136.6,1128.83,1133.77,24183318
2020-05-21,1138.37,1139.07,1122.99,1124.41,19959541
2020-05-22,1134.65,1137.49,1109.9,1111.5,26331136
2020-05-25,1128.47,1130.24,1119.82,1128.11,17372088
2020-05-26,1138.2,1180.6,1135.72,1175.13,43797149
2020-05-27,1173.55,1197.4,1165.06,1191.21,43563469
2020-05-28,1208.7,1233.63,1206.4,1232.38,55076587
2020-05-29,1219.49,1227.44,1193.84,1193.84,123529508
2020-06-01,1199.17,1205.34,1181.49,1187.69,25499394
2020-06-02,1199.17,1213.31,1196.15,1197.22,33737599
2020-06-03,1219.49,1226.02,1212.42,1222.13,36462544
2020-06-04,1238.39,1254.84,1225.32,1232.57,44472727
2020-06-05,1227.62,1248.99,1226.56,1248.99,30356314
2020-06-08,1265.43,1267.91,1255.89,1266.67,35884285
2020-06-09,1254.84,1259.96,1240.7,1258.55,33080127
2020-06-10,1247.95,1261.91,1239.11,1253.78,26993701
2020-06-11,1227.26,1247.23,1220.37,1220.37,33706480
2020-06-12,1191.56,1217.9,1184.68,1211.18,41396414
2020-06-15,1205.34,1218.61,1184.15,1184.15,24357022
2020-06-16,1215.96,1247.23,1209.41,1240.88,41249869
2020-06-17,1237.16,1238.05,1220.37,1227.26,26801325
2020-06-18,1215.96,1226.56,1209.41,1217.19,19832233
2020-06-19,1220.89,1221.6,1206.24,1210.83,32931885
2020-06-22,1201.65,1214.18,1198.29,1205,15993207
2020-06-23,1216.3,1231.68,1206.58,1218.79,29082674
2020-06-24,1218.79,1239.3,1218.61,1233.09,29479873
2020-06-25,1215.41,1217.36,1200.57,1200.94,33851893
2020-06-26,1205.88,1220.21,1205.53,1213.83,26606686
2020-06-29,1198.29,1203.06,1190.68,1194.55,28860876
2020-06-30,1214.18,1215.6,1192.97,1195.11,27094981
2020-07-01,1194.75,1197.4,1174.06,1176.36,28450097
2020-07-02,1179.03,1205.53,1177.42,1197.76,32104669
2020-07-03,1197.57,1200.04,1186.43,1194.93,21748069
2020-07-06,1202.7,1212.25,1196.15,1212.25,23396276
2020-07-07,1212.42,1213.13,1192.63,1196.52,24868515
2020-07-08,1196.33,1205.18,1188.74,1189.1,26442601
2020-07-09,1184.15,1194.23,1180.8,1185.74,22642050
2020-07-10,1177.95,1179.37,1160.82,1160.82,37605482
2020-07-13,1179.72,1196.7,1169.64,1195.11,29653577
2020-07-14,1183.44,1200.57,1183.27,1191.92,23388354
2020-07-15,1201.83,1214.18,1200.94,1207.99,26896381
2020-07-16,1201.65,1212.25,1196.15,1200.04,30489280
2020-07-17,1204.47,1212.05,1202.87,1204.11,18189685
2020-07-20,1199.17,1206.58,1196.52,1200.75,14476834
2020-07-21,1207.11,1208.88,1194.04,1197.4,23089606
2020-07-22,1197.4,1203.39,1189.27,1189.27,19928987
2020-07-27,1172.31,1192.63,1171.94,1190.68,28949143
2020-07-28,1179.89,1185.21,1170,1172.83,26840932
2020-07-29,1159.56,1162.57,1136.94,1136.94,36582496
2020-07-30,1150.38,1152.84,1134.3,1137.31,25759101
2020-07-31,1124.05,1127.76,1098.79,1098.79,36843900
2020-08-03,1115.03,1120.16,1105.48,1118.74,23285377
2020-08-04,1131.12,1156.21,1130.94,1155.69,27524997
2020-08-05,1150.74,1175.3,1146.85,1174.95,30260692
2020-08-06,1168.25,1210.66,1160.27,1201.83,64338344
2020-08-07,1203.59,1227.44,1203.59,1215.6,43367699
2020-08-11,1231.86,1263.66,1229.22,1263.66,53586242
2020-08-12,1262.1,1283.65,1259.6,1280.31,39294993
2020-08-13,1290.36,1304.34,1287.53,1287.53,39151843
2020-08-14,1280.31,1282.24,1266.86,1269.15,28167192
2020-08-17,1274.81,1287.36,1264.73,1264.73,18147815
2020-08-18,1274.28,1277.64,1259.44,1268.28,23991508
2020-08-19,1256.61,1271.81,1248.47,1271.65,18464103
2020-08-20,1266.14,1270.05,1250.77,1251.99,16344576
2020-08-21,1264.38,1269.33,1251.48,1251.66,16167477
2020-08-24,1256.96,1257.68,1248.66,1248.66,15099792
2020-08-25,1261.91,1274.81,1259.6,1263.51,23077158
2020-08-26,1258.21,1268.28,1253.78,1258.91,15693893
2020-08-27,1251.3,1252.73,1244.06,1250.07,14348395
2020-08-28,1262.25,1269.5,1233.27,1247.06,32673309
2020-08-31,1256.08,1259.79,1238.22,1238.22,24903030
2020-09-01,1235.39,1237.16,1224.09,1233.45,22324630
2020-09-02,1232.22,1238.05,1229.4,1232.22,16870780
2020-09-03,1244.06,1244.06,1232.76,1235.56,19007847
2020-09-04,1228.33,1251.48,1226.2,1245.3,22647708
2020-09-07,1238.76,1244.24,1226.73,1231.15,23328944
2020-09-08,1238.05,1240.52,1229.4,1239.83,24205951
2020-09-09,1220.89,1225.49,1208.54,1217.01,40534118
2020-09-10,1229.04,1229.22,1221.26,1229.22,24318547
2020-09-11,1211.54,1229.4,1211.35,1229.4,26960318
2020-09-14,1234.33,1246.01,1233.45,1245.47,18897514
2020-09-15,1251.3,1264.55,1244.4,1248.83,21386516
2020-09-16,1245.11,1248.99,1237.51,1248.47,17147461
2020-09-17,1241.22,1251.66,1238.05,1240.88,18245134
2020-09-18,1250.41,1253.42,1242.65,1243.87,32282900
2020-09-23,1248.66,1254.84,1235.24,1251.48,31922478
2020-09-24,1240.33,1244.58,1224.43,1224.43,28013857
2020-09-25,1238.58,1248.66,1235.39,1242.65,29061173
2020-09-28,1245.47,1268.8,1236.64,1268.8,42247959
2020-09-29,1272.39,1283.32,1266.84,1274.88,32617663
2020-09-30,1256.42,1268.8,1241.91,1242.46,30419980
2020-10-02,1240.3,1255.17,1229.9,1235.11,27310640
2020-10-05,1250.69,1251.59,1234.21,1238.33,22468929
2020-10-06,1238.33,1251.77,1234.39,1247.11,26279586
2020-10-07,1241.74,1255.17,1237.43,1255.17,23685215
2020-10-08,1256.42,1268.62,1251.95,1260.73,26893866
2020-10-09,1259.3,1259.83,1245.14,1248.74,18946721
2020-10-12,1242.46,1244.79,1236.72,1238.69,14719291
2020-10-13,1250.52,1260.01,1244.96,1260.01,20463173
2020-10-14,1247.83,1249.27,1240.13,1242.98,17102765
2020-10-15,1236.35,1242.64,1235.83,1239.4,15871973
2020-10-16,1243.88,1244.6,1223.29,1224,21035051
2020-10-19,1232.06,1245.33,1231.34,1244.79,17000106
2020-10-20,1241.37,1244.79,1234.75,1236.17,13068936
2020-10-21,1247.83,1263.95,1246.76,1256.25,26752710
2020-10-22,1248.74,1251.77,1244.07,1248.55,17895582
2020-10-23,1256.25,1256.42,1244.6,1249.8,22112412
2020-10-26,1249.27,1255.17,1246.57,1252.83,14924609
2020-10-27,1249.27,1253.39,1241.02,1247.65,18045107
2020-10-28,1234.57,1241.56,1226.85,1235.83,20979258
2020-10-29,1217.9,1241.02,1215.22,1235.45,22874544
2020-10-30,1227.39,1232.78,1219.34,1219.34,29055842
2020-11-02,1230.63,1257.51,1227.76,1245.5,31920252
2020-11-04,1258.95,1264.33,1250.33,1250.33,35027360
2020-11-05,1246.57,1260.36,1240.84,1251.77,31486183
2020-11-06,1267.19,1281.88,1257.33,1258.04,61890541
2020-11-09,1283.14,1298,1275.97,1285.65,43733847
2020-11-10,1312,1319.16,1292.65,1302.49,49241167
2020-11-11,1324.54,1344.8,1320.78,1344.8,56213052
2020-11-12,1340.15,1345.51,1322.76,1332.62,32451400
2020-11-13,1331.17,1335.65,1305.72,1311.27,31995014
2020-11-16,1326.34,1339.77,1319.35,1339.58,30756969
2020-11-17,1343.72,1343.89,1326.87,1333.33,26222119
2020-11-18,1326.51,1330.82,1306.63,1311.83,25410332
2020-11-19,1318.8,1325.8,1294.6,1308.6,36417720
2020-11-20,1306.25,1317.73,1300,1317.73,22736735
2020-11-24,1340.15,1347.12,1328.83,1331.89,30765896
2020-11-25,1344.26,1348.56,1312.36,1317.37,37351693
2020-11-26,1304.82,1312,1301.95,1308.6,25285356
2020-11-27,1308.41,1313.26,1288.34,1299.82,41598093
2020-11-30,1302.68,1304.63,1254.46,1254.46,52191497
2020-12-01,1274.53,1281.71,1251.06,1257.85,35073110
2020-12-02,1282.96,1284.93,1263.62,1268.8,38398369
2020-12-03,1286.73,1290.84,1275.79,1284.04,35405078
2020-12-04,1275.27,1293.88,1274.18,1287.08,26430227
2020-12-07,1299.44,1301.78,1284.76,1291.2,25222310
2020-12-08,1283.32,1295.51,1276.49,1290.32,23067029
2020-12-09,1298.9,1320.07,1296.4,1317.2,31841583
2020-12-10,1326.87,1343.89,1323.46,1340.67,36497504
2020-12-11,1362.54,1401.61,1359.14,1401.61,87623914
2020-12-14,1406.99,1433.51,1400.7,1425.29,50611999
2020-12-15,1420.96,1427.6,1409.66,1416.84,26809061
2020-12-16,1424.9,1436.75,1421.34,1430.3,32979759
2020-12-17,1434.05,1441.94,1427.96,1433.87,27991871
2020-12-18,1424.9,1428.32,1413.81,1417.92,38286225
2020-12-21,1419.89,1421.15,1396.07,1406.99,26459239
2020-12-22,1396.22,1408.61,1385.47,1393.89,21713493
2020-12-23,1396.22,1400.7,1380.31,1383.7,19799795
2020-12-24,1399.1,1400.7,1384.58,1387.82,15260482
2020-12-25,1390.86,1397.49,1389.07,1396.07,11121205
2020-12-28,1398.38,1415.59,1394.27,1415.59,20338197
2020-12-29,1424.02,1436.93,1423.11,1436.37,28558727
2020-12-30,1423.65,1439.26,1420.42,1426.18,26176927
2021-01-04,1439.26,1439.26,1414.53,1420.96,23864868
2021-01-05,1406.99,1418.11,1397.31,1400.17,32678477
2021-01-06,1404.12,1411.84,1397.49,1401.26,24541078
2021-01-07,1417.74,1418.11,1401.26,1401.26,31388545
2021-01-08,1402.33,1422.93,1401.98,1422.93,34371235
2021-01-12,1414.53,1421.15,1403.58,1414.53,29877672
2021-01-13,1406.99,1410.05,1399.64,1406.27,27979039
2021-01-14,1399.82,1411.84,1396.22,1409.34,30226378
2021-01-15,1399.1,1403.95,1383.7,1386.01,33949998
2021-01-18,1386.01,1387.1,1362.54,1368.63,21744737
2021-01-19,1372.94,1388.34,1371.33,1381.53,23375564
2021-01-20,1381.53,1384.23,1363.26,1377.59,24704552
2021-01-21,1383.33,1401.26,1382.25,1387.98,29358240
2021-01-22,1380.11,1388.7,1372.94,1372.94,25262481
2021-01-25,1376.87,1376.87,1366.46,1375.97,22283696
2021-01-26,1352.32,1360.03,1344.26,1344.26,38545104
2021-01-27,1347.31,1351.24,1337.98,1349.28,39563883
2021-01-28,1308.94,1337.44,1308.04,1325.8,120578567
2021-01-29,1335.31,1338.86,1308.41,1308.41,41984181
2021-02-01,1304.48,1311.45,1293.35,1307.33,33742449
2021-02-02,1319.16,1336.2,1308.04,1336.2,30386504
2021-02-03,1360.38,1395.88,1358.59,1394.8,53382676
2021-02-04,1398.01,1410.57,1382.44,1390.67,28174872
2021-02-05,1414.69,1429.22,1408.05,1419.89,43708740
2021-02-08,1433.7,1448.21,1431.9,1440.5,41731439
2021-02-09,1448.21,1451.79,1422.58,1432.8,38189145
2021-02-10,1435.66,1478.69,1434.78,1457.16,86480159
2021-02-12,1493.91,1522.95,1480.3,1507.9,70788955
2021-02-15,1504.68,1517.22,1493.91,1515.6,36466818
2021-02-16,1517.22,1517.39,1482.27,1488.18,43328790
2021-02-17,1487.64,1487.99,1466.85,1478.14,25082828
2021-02-18,1487.64,1489.43,1442.99,1450.54,39190071
2021-02-19,1442.85,1447.68,1432.08,1445.53,23083209
2021-02-22,1460.22,1465.24,1442.47,1444.62,21360881
2021-02-24,1458.6,1458.6,1412.36,1414.34,36605742
2021-02-25,1443.73,1453.76,1437.1,1437.1,26405678
2021-02-26,1424.55,1429.75,1404.12,1411.12,41994223
2021-03-01,1417.92,1422.21,1407.18,1420.42,21739157
2021-03-02,1433.7,1436.56,1405.19,1420.07,27312871
2021-03-03,1430.11,1438.18,1416.84,1428.69,24251513
2021-03-04,1433.87,1434.24,1398.74,1419.89,30418306
2021-03-05,1417.74,1428.32,1395.51,1428.32,37866662
2021-03-08,1449.82,1460.22,1419.89,1426.89,38492659
2021-03-09,1449.82,1467.76,1437.46,1467.76,45287122
2021-03-10,1469.73,1472.05,1452.69,1456.83,31954843
2021-03-11,1461.48,1465.95,1444.62,1450.19,32491013
2021-03-12,1446.42,1459.85,1437.1,1459.85,36293301
2021-03-15,1471.7,1494.81,1471.5,1494.81,36002062
2021-03-16,1493.55,1493.55,1472.94,1482.09,31803086
2021-03-17,1471.5,1489.08,1457.72,1489.08,29899989
2021-03-18,1505.92,1550.38,1504.5,1550.38,83423265
2021-03-19,1549.48,1561.48,1542.85,1549.31,55265688
2021-03-22,1532.98,1534.25,1498.75,1498.75,48667058
2021-03-23,1506.82,1517.95,1488.35,1488.35,33873562
2021-03-24,1477.8,1488.54,1454.12,1455.37,41997571
2021-03-25,1474.74,1477.8,1457.54,1462.01,35039076
2021-03-26,1483.53,1501.27,1475.98,1498.22,32161835
2021-03-29,1521.7,1525.63,1502.15,1517.22,51484043
2021-03-30,1532.33,1533.79,1498.46,1523.05,40376321
2021-03-31,1541.63,1575.32,1537.43,1569.31,60305614
2021-04-01,1583.52,1583.7,1530.33,1534.15,36147681
2021-04-02,1550,1565.48,1535.79,1541.26,23813140
2021-04-05,1547.26,1548.9,1533.79,1541.08,22384012
2021-04-06,1560.93,1560.93,1519.22,1523.78,29935390
2021-04-07,1543.45,1556.92,1530.88,1545.81,32608075
2021-04-08,1547.83,1547.83,1528.15,1533.25,24800848
2021-04-09,1535.44,1552.54,1530.7,1533.25,33040163
2021-04-12,1538.72,1550.73,1536.34,1536.34,21662584
2021-04-13,1539.44,1559.3,1538.72,1549.45,25758359
2021-04-14,1542.16,1550.73,1532.89,1545.45,24227110
2021-04-15,1557.29,1565.66,1552.01,1559.84,23943810
2021-04-16,1561.85,1562.39,1546.36,1553.66,18293727
2021-04-19,1553.27,1556.56,1545.08,1552.2,17069387
2021-04-20,1545.81,1545.81,1528.51,1533.25,30744113
2021-04-21,1511.76,1514.32,1491.72,1495.73,43839063
2021-04-22,1523.78,1532.7,1511.39,1524.14,24960616
2021-04-23,1509.93,1511.02,1498.46,1507.56,20377851
2021-04-26,1518.31,1519.58,1503.2,1505.39,19554853
2021-04-27,1498.64,1503.75,1486.98,1488.43,23976203
2021-04-28,1493.54,1515.04,1490.62,1511.56,29239218
2021-04-30,1517.57,1517.57,1477.16,1480.24,37408806
2021-05-06,1520.86,1532.15,1507.38,1523.23,41322302
2021-05-07,1521.04,1524.51,1508.84,1523.4,17926974
2021-05-10,1530.88,1553.27,1529.05,1549.28,24183737
2021-05-11,1542.89,1548.73,1511.94,1519.22,30209357
2021-05-12,1519.03,1560.38,1490.62,1552.36,68762345
2021-05-13,1548.18,1554.55,1525.42,1528.51,39585716
2021-05-14,1538.89,1551.1,1519.22,1544.18,32476857
2021-05-17,1562.75,1580.24,1557.11,1575.14,37094211
2021-05-18,1584.61,1615.39,1584.42,1606.28,50487284
2021-05-19,1593.73,1602.46,1580.96,1584.42,36355215
2021-05-20,1580.96,1585.51,1570.58,1578.23,20613385
2021-05-21,1585.15,1597.91,1579.7,1592.43,28311904
2021-05-24,1599.91,1629.96,1597.53,1609.19,32277558
2021-05-25,1617.76,1620.31,1606.11,1616.86,23918005
2021-05-26,1612.85,1638.88,1610.3,1622.14,34662002
2021-05-27,1621.22,1639.25,1619.22,1635.61,67820207
2021-05-28,1662.93,1672.03,1652.36,1663.86,43809415
2021-05-31,1663.86,1680.6,1657.45,1660.2,41189986
2021-06-01,1662.93,1716.31,1662.93,1716.31,49997548
2021-06-02,1736.51,1755.45,1717.21,1753.63,63283011
2021-06-03,1768.57,1813.55,1765.1,1783.14,67695028
2021-06-04,1804.81,1815.2,1785.33,1812.1,54757102
2021-06-07,1812.83,1816.12,1796.8,1806.28,34995264
2021-06-08,1791.88,1802.99,1782.23,1795.15,29531852
2021-06-09,1791.51,1812.29,1787.51,1804.28,24311661
2021-06-10,1790.42,1806.45,1788.61,1796.98,22824884
2021-06-11,1793.35,1803.73,1781.33,1796.07,36132308
2021-06-14,1808.64,1813.74,1800.08,1803.16,17203351
2021-06-15,1806.08,1837.79,1800.27,1835.05,40554207
2021-06-16,1845.98,1881.49,1840.52,1853.27,34105284
2021-06-17,1847.8,1868.75,1840.52,1863.29,23367327
2021-06-18,1845.07,1845.07,1790.97,1790.97,67126780
2021-06-21,1747.63,1778.23,1741.25,1755.45,51708330
2021-06-22,1805.91,1818.66,1792.61,1814.1,42009690
2021-06-23,1794.08,1800.44,1778.58,1781.68,35725476
2021-06-24,1803.16,1803.36,1786.97,1789.34,24600452
2021-06-25,1801.54,1804.08,1788.06,1793.89,22314834
2021-06-28,1794.42,1799.17,1786.24,1792.61,18061487
2021-06-29,1782.4,1783.69,1765.1,1774.02,23799415
2021-06-30,1780.22,1782.23,1768.57,1768.57,22197890
2021-07-01,1771.85,1773.86,1754.9,1764.93,24090401
2021-07-02,1776.22,1795.88,1773.86,1788.61,24663590
2021-07-05,1773.86,1785.87,1773.86,1779.87,17394963
2021-07-06,1784.6,1788.95,1775.13,1783.87,14846908
2021-07-07,1772.04,1776.05,1761.46,1772.94,24965008
2021-07-08,1766.92,1779.13,1762.2,1762.2,27908915
2021-07-09,1743.25,1762.92,1725.22,1757.65,47703695
2021-07-12,1790.42,1793.89,1777.49,1787.7,25125875
2021-07-13,1797.71,1800.27,1789.34,1796.8,18117488
2021-07-14,1784.95,1823.21,1783.14,1797.53,31430403
2021-07-15,1799.53,1806.64,1785.52,1790.79,20229612
2021-07-16,1787.88,1808.64,1785.52,1796.98,20111021
2021-07-19,1782.23,1787.51,1769.84,1774.02,22952808
2021-07-20,1763.1,1764.75,1747.81,1750.72,34596667
2021-07-21,1767.46,1789.7,1764.2,1771.31,22745823
2021-07-26,1801.36,1806.08,1781.33,1790.24,21632937
2021-07-27,1802.99,1806.64,1795.15,1797.89,21329322
2021-07-28,1783.14,1797.53,1782.23,1785.68,25063285
2021-07-29,1800.98,1809.37,1786.79,1795.15,23169127
2021-07-30,1787.7,1802.43,1785.87,1785.87,29023998
2021-08-02,1800.82,1827.77,1796.26,1826.85,28372298
2021-08-03,1825.93,1845.07,1820.85,1831.4,19234218
2021-08-04,1836.87,1847.8,1789.52,1815.92,47776167
2021-08-05,1821.21,1826.85,1807,1813.02,22844649
2021-08-06,1806.81,1809.91,1782.78,1791.88,35471823
2021-08-10,1809.17,1814.29,1796.26,1798.81,24297386
2021-08-11,1803.16,1825.02,1801.71,1816.45,19917213
2021-08-12,1824.12,1828.67,1809.17,1814.1,16794871
2021-08-13,1815.2,1824.12,1813.19,1815.01,18482594
2021-08-16,1803.16,1803.36,1783.33,1787.33,28466182
2021-08-17,1795.15,1796.26,1776.4,1776.4,23039555
2021-08-18,1775.86,1782.4,1770.03,1771.31,21099827
2021-08-19,1763.1,1764.75,1688.61,1692.98,53874808
2021-08-20,1681.15,1700.82,1614.48,1623.77,111502247
2021-08-23,1656.92,1688.97,1647.99,1679.69,53369699
2021-08-24,1691.88,1696.44,1682.23,1688.8,33725903
2021-08-25,1706.65,1741.08,1705.73,1727.39,34032263
2021-08-26,1739.42,1743.25,1718.48,1731.6,25963148
2021-08-27,1713.76,1727.95,1712.28,1723.04,20167572
2021-08-30,1734.33,1741.81,1730.68,1736.51,26325508
2021-08-31,1731.41,1751.99,1722.31,1747.08,31712056
2021-09-01,1766.92,1770.57,1752.37,1757.99,22693665
2021-09-02,1756.73,1760.37,1747.08,1757.65,18654990
2021-09-03,1755.82,1785.52,1754.9,1776.94,37739323
2021-09-06,1797.71,1814.46,1785.52,1814.46,32938592
2021-09-07,1822.31,1841.43,1816.29,1822.31,29703699
2021-09-08,1803.16,1826.85,1800.98,1817.19,30976354
2021-09-09,1805.19,1815.38,1797.71,1802.83,28161470
2021-09-10,1793.7,1816.45,1793.16,1813.92,35270878
2021-09-13,1770.75,1784.05,1759.65,1784.05,48280178
2021-09-14,1794.08,1811.55,1790.42,1811.55,33188950
2021-09-15,1799.53,1804.63,1795.71,1798.81,23438701
2021-09-16,1804.45,1820.48,1802.43,1810.46,29289180
2021-09-17,1814.83,1825.02,1809,1825.02,42672371
2021-09-21,1795.88,1814.1,1790.97,1808.44,32325324
2021-09-22,1801.36,1801.36,1786.06,1788.61,26281037
2021-09-24,1818.66,1839.6,1816.45,1839.6,38331179
2021-09-27,1849.63,1885.13,1848.71,1881.49,29439066
2021-09-28,1897.88,1905.17,1866.92,1891.51,41525444
2021-09-29,1890.59,1916.85,1879.99,1909.93,37865790
2021-09-30,1923.77,1923.77,1842.67,1842.67,35979192
2021-10-01,1824.25,1846.37,1810.89,1812.28,30035029
2021-10-04,1832.08,1833,1774.03,1780.02,24358628
2021-10-05,1750.56,1777.27,1713.7,1752.39,31594061
2021-10-06,1741.33,1748.24,1675,1695.27,38197046
2021-10-07,1706.33,1728.43,1695.73,1721.98,19906639
2021-10-08,1768.96,1795.23,1764.83,1771.75,24638981
2021-10-11,1778.19,1831.62,1777.27,1830.7,20024185
2021-10-12,1837.17,1855.12,1827.48,1844.98,20094517
2021-10-13,1859.27,1860.19,1820.58,1820.58,21095992
2021-10-14,1810.43,1829.79,1787.87,1829.33,14671768
2021-10-15,1841.76,1842.23,1819.18,1836.68,20191007
2021-10-18,1866.63,1899.81,1865.71,1879.54,26389364
2021-10-19,1877.24,1877.69,1851.9,1870.32,15780261
2021-10-20,1884.61,1891.51,1866.63,1871.7,16685247
2021-10-21,1865.71,1871.7,1827.48,1827.48,18806829
2021-10-22,1817.81,1842.23,1809.97,1827.48,16943240
2021-10-25,1786.47,1812.73,1776.35,1793.38,17702677
2021-10-26,1818.73,1835.78,1810.43,1824.25,16442883
2021-10-27,1841.3,1846.37,1827.93,1846.37,15226612
2021-10-28,1831.18,1854.67,1818.73,1842.67,19192679
2021-10-29,1836.68,1850.04,1822.4,1848.67,19593400
2021-11-01,1868.48,1888.75,1862.94,1888.75,26643016
2021-11-02,1886.44,1897.04,1870.79,1886.91,19177593
2021-11-04,1907.18,1934.82,1868.02,1900.73,42094627
2021-11-05,1925.6,1926.52,1859.73,1874.92,21935855
2021-11-08,1880.91,1894.28,1868.48,1868.48,15263297
2021-11-09,1883.68,1887.37,1838.08,1838.08,18231363
2021-11-10,1844.98,1856.5,1841.3,1847.75,13913526
2021-11-11,1859.27,1879.54,1850.04,1870.32,16877250
2021-11-12,1884.13,1921,1880.45,1915,28396548
2021-11-15,1929.28,1950.94,1924.22,1936.65,23772743
2021-11-16,1945.87,1985.49,1945.87,1973.05,25543532
2021-11-17,2013.13,2015.88,1960.62,1960.62,28971796
2021-11-18,1960.62,1977.65,1939.41,1957.38,19872124
2021-11-19,1944.02,1973.98,1936.65,1964.77,21809083
2021-11-22,1965.23,1965.68,1935.74,1939.41,19939634
2021-11-24,1962.45,1989.16,1952.33,1957.38,23820500
2021-11-25,1966.15,1978.12,1945.87,1945.87,15502405
2021-11-26,1934.82,1943.57,1902.57,1911.33,24347232
2021-11-29,1871.25,1880.45,1847.3,1853.74,30367588
2021-11-30,1890.13,1899.34,1841.76,1843.6,46279289
2021-12-01,1849.6,1910.87,1849.13,1884.61,27449667
2021-12-02,1870.32,1889.67,1847.3,1884.61,26436470
2021-12-03,1891.05,1918.24,1879.99,1915.46,20647841
2021-12-06,1950.02,1950.94,1898.41,1903.49,21181411
2021-12-07,1902.57,1948.17,1891.51,1939.41,31083393
2021-12-08,1922.84,1932.97,1905.33,1905.33,26119866
2021-12-09,1916.85,1927.43,1889.21,1894.74,20773310
2021-12-10,1894.74,1906.71,1881.84,1890.59,19791915
2021-12-13,1872.17,1874.92,1844.53,1844.53,31372970
2021-12-14,1862.04,1893.36,1860.19,1884.13,24262247
2021-12-15,1919.15,1964.3,1916.85,1951.86,38746680
2021-12-16,1978.12,1992.39,1964.77,1971.21,32999079
2021-12-17,1967.98,1994.71,1934.82,1937.12,41436021
2021-12-20,1909.48,1930.67,1889.67,1889.67,20417307
2021-12-21,1927.43,1927.9,1904.4,1907.64,25326457
2021-12-22,1909.48,1914.08,1875.38,1894.74,21667116
2021-12-23,1893.36,1931.59,1893.36,1931.59,20937636
2021-12-24,1935.74,1945.87,1923.77,1931.59,11110654
2021-12-27,1931.13,1949.56,1928.37,1942.19,12951232
2021-12-28,1962.45,1969.37,1949.09,1965.23,18616888
2021-12-29,1955.08,1961.53,1940.8,1944.49,15673460
2021-12-30,1938.5,1949.56,1926.52,1939.88,15205664
2022-01-04,1988.25,2061.5,1985.02,2058.75,46749907
2022-01-05,2146.73,2156.86,2081.31,2111.72,58106942
2022-01-06,2104.81,2143.96,2097.88,2104.81,40787944
2022-01-07,2125.53,2141.2,2096.05,2125.99,33541875
2022-01-11,2128.29,2144.89,2103.41,2139.35,32247348
2022-01-12,2169.29,2176.21,2126.9,2173.9,36811457
2022-01-13,2165.15,2231.94,2157.78,2222.27,42892269
2022-01-14,2220.42,2232.41,2188.19,2201.99,41889599
2022-01-17,2212.14,2249.92,2191.4,2232.41,25605398
2022-01-18,2250.85,2280.32,2211.67,2232.87,44705821
2022-01-19,2140.75,2190.02,2121.85,2121.85,52299102
2022-01-20,2117.25,2174.37,2106.19,2158.25,35039800
2022-01-21,2107.56,2114.02,2055.05,2104.81,39635711
2022-01-24,2058.75,2107.56,2044.45,2099.27,30134015
2022-01-25,2066.11,2081.76,2049.07,2060.57,33710867
2022-01-26,2075.33,2084.52,2035.24,2046.76,28265869
2022-01-27,2061.04,2073.01,1988.72,1992.86,40810194
2022-01-28,2026.95,2076.25,2019.11,2061.04,34090857
2022-01-31,2049.51,2078.54,2019.11,2068.88,27773543
2022-02-01,2083.15,2095.13,2043.53,2051.82,26125076
2022-02-02,2068.41,2107.56,2061.04,2094.68,29174544
2022-02-03,2062.89,2131.07,2061.04,2113.1,23907438
2022-02-04,2108.95,2118.63,2083.61,2098.36,21883866
2022-02-07,2082.24,2096.51,2073.93,2096.51,20690279
2022-02-08,2088.69,2132.9,2085,2115.39,22491893
2022-02-09,2155.92,2188.64,2120.91,2135.21,45667246
2022-02-10,2119.99,2137.5,2047.23,2076.7,46041266
2022-02-14,2003,2024.18,1990.09,2010.37,42621251
2022-02-15,2014.51,2016.81,1976.28,1984.1,34085322
2022-02-16,2013.13,2025.11,2001.61,2020.03,24623785
2022-02-17,2004.38,2007.15,1978.58,1990.55,29278740
2022-02-18,1973.05,2020.03,1971.66,2012.21,21997721
2022-02-21,1979.04,2005.76,1965.23,2002.08,16498454
2022-02-22,1979.04,1982.28,1944.95,1956.46,22944819
2022-02-24,1943.11,1956.92,1916.85,1926.52,32102125
2022-02-25,1921,1947.27,1915,1938.5,28593435
2022-02-28,1941.28,1970.75,1922.84,1970.29,29052982
2022-03-01,1952.78,1984.58,1952.33,1965.23,25155727
2022-03-02,1916.39,1918.24,1874,1878.16,45782079
2022-03-03,1911.78,1929.76,1885.05,1885.98,28519955
2022-03-04,1867.1,1868.02,1810.43,1818.73,53002099
2022-03-07,1727.51,1740.41,1682.36,1699.86,73770743
2022-03-08,1698.93,1709.55,1663.03,1668.55,47949355
2022-03-09,1704.48,1735.81,1686.5,1700.34,39808719
2022-03-10,1789.24,1792.92,1755.16,1792.46,39785709
2022-03-11,1741.33,1745.93,1698.93,1714.16,48629342
2022-03-14,1734.88,1777.27,1733.5,1763.44,28595497
2022-03-15,1762.07,1820.58,1757,1801.22,29239992
2022-03-16,1813.2,1842.67,1812.73,1834.39,35689505
2022-03-17,1884.13,1902.57,1851.9,1875.86,38618063
2022-03-18,1843.15,1865.71,1838.99,1861.11,47740637
2022-03-22,1875.86,1901.19,1875.38,1893.36,33417274
2022-03-23,1930.21,1970.75,1926.06,1968.9,36169132
2022-03-24,1979.04,2034.79,1972.14,2026.95,43508002
2022-03-25,2036.16,2042.15,2008.51,2016.81,27491128
2022-03-28,2038.01,2042.61,2010.83,2028.8,25363468
2022-03-29,2046.76,2083.15,2045.83,2083.15,47467665
2022-03-30,2067.3,2096.68,2042.1,2069.62,39311444
2022-03-31,2052.83,2110.2,2043.97,2073.36,40986019
2022-04-01,2073.36,2087.82,2028.58,2057.03,29713781
2022-04-04,2045.83,2064.95,2044.9,2062.62,17446896
2022-04-05,2081.29,2085.94,2054.7,2068.69,23452510
2022-04-06,2044.9,2053.77,2029.97,2043.03,30190362
2022-04-07,2020.65,2028.11,1988.94,2022.98,33538975
2022-04-08,1992.65,2020.18,1934.36,1954.87,54554338
2022-04-11,1946.94,1972.6,1936.68,1960.48,29797392
2022-04-12,1963.74,1970.74,1926.89,1930.63,28445791
2022-04-13,1967.01,1980.99,1933.89,1977.28,27887957
2022-04-14,1955.36,1988.45,1945.55,1988.45,19794644
2022-04-15,1959.08,2017.86,1959.08,2015.05,20921890
2022-04-18,2001.52,2019.72,1984.73,2010.38,16422985
2022-04-19,2029.05,2039.78,2014.11,2030.9,22688650
2022-04-20,2071.02,2116.73,2070.09,2106.94,45482672
2022-04-21,2087.82,2109.75,2086.41,2099.02,23087946
2022-04-22,2071.02,2078.02,2052.38,2061.69,20230921
2022-04-25,2005.25,2051.89,2001.06,2043.03,24135439
2022-04-26,2039.31,2051.44,2018.31,2033.71,24757589
2022-04-27,2001.99,2028.58,2000.12,2020.18,36766674
2022-04-28,2015.52,2092.01,2008.05,2085.48,35816512
2022-05-02,2114.88,2124.67,2068.69,2078.48,28550840
2022-05-06,2102.74,2123.27,2092.01,2123.27,32309146
2022-05-09,2116.73,2129.34,2093.89,2094.35,23979687
2022-05-10,2043.03,2056.1,2010.38,2032.32,30072664
2022-05-11,2057.5,2061.69,1912.9,1942.3,69484013
2022-05-12,1912.43,1972.6,1876.51,1912.43,47277303
2022-05-13,1905.89,1946.49,1892.37,1917.1,33378293
2022-05-16,1963.74,1965.61,1909.64,1911.96,28248555
2022-05-17,1889.58,1909.64,1881.18,1896.56,24090739
2022-05-18,1898.43,1916.16,1889.58,1906.84,23467839
2022-05-19,1848.06,1875.12,1838.74,1870.45,37213135
2022-05-20,1875.12,1914.77,1872.79,1910.57,25378346
2022-05-23,1914.77,1926.43,1901.24,1923.17,22066500
2022-05-24,1925.95,1938.56,1912.43,1912.43,20064343
2022-05-25,1903.1,1928.29,1900.31,1906.38,20290950
2022-05-26,1926.43,1964.68,1922.23,1942.3,25447378
2022-05-27,1974.93,1974.93,1939.48,1944.14,20915137
2022-05-30,1960.93,1991.73,1953.47,1983.81,43506027
2022-05-31,1967.47,1990.34,1966.08,1980.07,29483529
2022-06-01,1996.39,2059.83,1992.2,2050.03,37739025
2022-06-02,2043.03,2055.17,2034.65,2045.83,16783798
2022-06-03,2050.5,2050.5,2008.51,2019.72,21237145
2022-06-06,1995.46,2019.24,1990.8,2017.86,16349665
2022-06-07,2049.56,2061.23,2035.1,2043.5,25569579
2022-06-08,2051.44,2080.36,2043.97,2080.36,27062675
2022-06-09,2098.08,2114.88,2085.48,2088.76,29243845
2022-06-10,2062.62,2082.23,2048.64,2055.63,30566289
2022-06-13,2005.73,2014.11,1985.2,1988.45,27093011
2022-06-14,1943.22,1979.13,1938.08,1954.41,28732533
2022-06-15,1947.88,1966.54,1940.42,1940.42,24361724
2022-06-16,1998.26,2027.64,1988,1996.39,26197517
2022-06-17,1908.71,1946.94,1904.97,1924.56,48371747
2022-06-20,1949.75,1973.07,1931.55,1949.29,22057603
2022-06-21,1977.28,2000.12,1965.61,1994.99,25477821
2022-06-22,2022.51,2041.63,2004.8,2011.32,24613521
2022-06-23,2003.86,2014.11,1974.01,1983.81,22370501
2022-06-24,1954.41,1973.54,1947.41,1969.81,23112600
2022-06-27,1993.59,2000.12,1967.47,1979.13,18882536
2022-06-28,1994.99,2022.04,1990.34,2022.04,27918721
2022-06-29,2019.72,2022.51,1982.88,1985.2,39010874
2022-06-30,1985.66,1988.45,1953.01,1959.08,32240114
2022-07-01,1954.41,1962.81,1918.03,1928.29,33223934
2022-07-04,1953.47,1971.21,1947.41,1971.21,22985898
2022-07-05,1985.2,1992.65,1970.27,1974.46,21791228
2022-07-06,1948.82,1957.22,1906.38,1919.88,34328776
2022-07-07,1946.49,1966.54,1926.43,1963.74,29484923
2022-07-08,1978.21,2002.92,1966.54,1969.34,37996396
2022-07-11,1996.39,2013.66,1990.8,2007.59,30080596
2022-07-12,2007.59,2008.51,1968.87,1974.46,25864682
2022-07-13,1981.47,2001.52,1980.99,1991.26,17628803
2022-07-14,1960.48,2000.12,1957.67,1991.73,19894549
2022-07-15,1990.34,2018.31,1984.27,2017.86,30646149
2022-07-19,2024.39,2032.77,2017.86,2030.9,23088267
2022-07-20,2052.38,2056.57,2033.71,2046.77,29243845
2022-07-21,2043.97,2057.96,2029.05,2046.31,25950115
2022-07-22,2051.89,2056.57,2043.03,2054.7,22368785
2022-07-25,2030.9,2050.95,2017.86,2020.65,17723776
2022-07-26,2031.38,2036.03,2015.05,2020.65,13258852
2022-07-27,2009.44,2028.11,1998.26,2023.44,16919183
2022-07-28,2019.72,2028.58,1981.47,1982.39,29948856
2022-07-29,2010.38,2017.86,1984.27,1993.59,26603673
2022-08-01,2007.59,2067.75,2006.19,2063.56,34910836
2022-08-02,2031.85,2050.5,2007.59,2009.91,19663333
2022-08-03,2004.8,2017.38,1998.73,2011.32,17849728
2022-08-04,2037.43,2040.72,1932.49,1951.15,53853830
2022-08-05,1940.42,1987.06,1934.83,1980.53,29814328
2022-08-08,1959.08,1974.01,1942.75,1974.01,24457877
2022-08-09,1965.14,1971.21,1930.15,1936.68,26864796
2022-08-10,1941.82,1958.15,1938.08,1947.88,16119949
2022-08-12,1968.4,1991.73,1958.61,1991.73,33567274
2022-08-15,1981.93,1990.8,1976.8,1989.39,13794818
2022-08-16,1986.59,1987.06,1964.2,1978.67,13396059
2022-08-17,1992.65,2036.51,1992.2,2036.51,33736854
2022-08-18,2011.79,2014.58,1994.06,1999.67,19807186
2022-08-19,2004.32,2012.72,2000.59,2005.73,14251677
2022-08-22,1987.52,2007.13,1983.33,2005.73,16422127
2022-08-23,1979.6,1984.73,1957.22,1966.08,27501310
2022-08-24,1952.54,1973.54,1952.08,1959.08,19388274
2022-08-25,1955.36,1970.27,1955.36,1967.47,11483730
2022-08-26,1972.6,1978.67,1964.68,1966.54,13924201
2022-08-29,1921.77,1953.01,1920.83,1949.75,22428385
2022-08-30,1959.08,1971.66,1953.95,1963.74,18112781
2022-08-31,1949.75,1965.14,1947.88,1960.48,23878604
2022-09-01,1933.89,1935.76,1907.77,1914.77,38855551
2022-09-02,1912.43,1918.03,1903.57,1911.5,23679867
2022-09-05,1904.03,1907.77,1890.97,1900.31,18525690
2022-09-06,1900.78,1916.16,1892.37,1911.03,14401318
2022-09-07,1905.89,1909.16,1884.44,1897.97,22420667
2022-09-08,1905.43,1940.87,1905.43,1940.87,28414705
2022-09-09,1931.09,1949.29,1930.15,1939.02,28104701
2022-09-12,1946.01,1946.94,1926.43,1931.09,16328655
2022-09-13,1922.69,1932.49,1904.97,1928.29,19689381
2022-09-14,1903.1,1915.7,1893.78,1901.24,28061610
2022-09-15,1901.24,1909.16,1897.5,1903.1,16184158
2022-09-16,1884.44,1903.1,1883.99,1894.24,30137838
2022-09-20,1905.89,1930.15,1900.31,1911.03,22552193
2022-09-21,1884.44,1885.38,1865.78,1865.78,34069368
2022-09-22,1856.46,1891.91,1855.53,1891.91,28342885
2022-09-26,1848.06,1855.53,1831.27,1831.27,37847719
2022-09-27,1849.46,1869.51,1842.46,1852.72,24917629
2022-09-28,1841.06,1842.46,1798.62,1822.4,34703845
2022-09-29,1847.93,1861.16,1829.02,1850.75,31395027
2022-09-30,1821.46,1828.54,1768.07,1772.8,44438483
2022-10-03,1776.57,1840.37,1775.16,1834.7,34591155
2022-10-04,1872.49,1893.76,1862.09,1893.76,41473999
2022-10-05,1912.65,1914.07,1880.53,1890.92,27002375
2022-10-06,1889.97,1901.32,1886.67,1889.97,28151702
2022-10-07,1858.32,1891.39,1855.48,1876.27,29467170
2022-10-11,1869.18,1877.69,1851.24,1858.32,26732318
2022-10-12,1859.74,1889.5,1855.95,1880.53,26888299
2022-10-13,1880.99,1891.39,1871.07,1874.38,25111767
2022-10-14,1894.7,1908.88,1879.1,1897.53,33582040
2022-10-17,1880.53,1891.39,1877.69,1889.97,23456507
2022-10-18,1917.37,1917.85,1884.3,1897.06,22649406
2022-10-19,1898.96,1907.93,1893.28,1893.28,16717157
2022-10-20,1889.02,1897.53,1887.61,1893.76,22318502
2022-10-21,1889.97,1891.87,1869.66,1878.16,26253370
2022-10-24,1894.7,1902.73,1882.4,1886.67,21347484
2022-10-25,1893.28,1909.35,1889.5,1905.09,19531692
2022-10-26,1906.99,1919.75,1906.04,1908.88,17728599
2022-10-27,1905.09,1909.82,1882.4,1889.02,24570384
2022-10-28,1896.58,1928.72,1894.23,1918.33,95950184
2022-10-31,1933.44,1946.2,1927.31,1946.2,24200538
2022-11-01,1941,1958.02,1896.12,1908.4,40404037
2022-11-02,1888.09,1906.04,1882.89,1903.68,25586906
2022-11-04,1889.02,1892.33,1865.41,1875.8,34050089
2022-11-07,1889.97,1892.82,1878.64,1883.36,19065865
2022-11-08,1880.99,1898.01,1877.69,1892.82,19496877
2022-11-09,1881.94,1891.39,1875.33,1879.1,20898165
2022-11-10,1853.59,1859.74,1846.5,1850.75,24600226
2022-11-11,1882.89,1894.23,1879.58,1890.92,31755667
2022-11-14,1888.55,1893.28,1876.27,1876.75,22360936
2022-11-15,1875.8,1892.82,1875.33,1888.09,18919938
2022-11-16,1889.97,1890.92,1872.49,1886.2,23932386
2022-11-17,1884.3,1897.06,1882.89,1883.84,15704127
2022-11-18,1894.7,1901.32,1881.94,1883.36,16626256
2022-11-21,1889.02,1895.65,1883.84,1892.82,15261052
2022-11-22,1908.88,1946.2,1908.88,1937.23,34125646
2022-11-24,1946.68,1947.15,1929.19,1933.92,22229400
2022-11-25,1937.23,1944.31,1931.55,1941.47,12338156
2022-11-28,1950.45,1956.12,1918.8,1921.17,14744220
2022-11-29,1910.3,1921.17,1895.17,1895.17,23394178
2022-11-30,1899.42,1908.88,1887.61,1899.89,30804860
2022-12-01,1912.65,1913.6,1888.55,1888.55,24002123
2022-12-02,1878.64,1878.64,1844.14,1862.57,31387619
2022-12-05,1868.23,1868.23,1838,1843.67,23057454
2022-12-06,1838,1844.62,1821.93,1836.57,30015431
2022-12-07,1829.49,1851.7,1825.72,1842.26,22282840
2022-12-08,1829.96,1837.06,1818.15,1831.86,28874781
2022-12-09,1845.56,1856.89,1844.14,1846.5,25271134
2022-12-12,1846.03,1864.46,1844.14,1855,16934937
2022-12-13,1874.85,1879.58,1858.32,1860.21,16499482
2022-12-14,1850.75,1872.02,1845.09,1869.18,15816509
2022-12-15,1866.36,1875.33,1862.57,1869.66,12684827
2022-12-16,1833.76,1851.7,1829.02,1834.22,28350012
2022-12-19,1814.38,1824.78,1804.92,1804.92,23124968
2022-12-20,1800.21,1804.45,1739.25,1743.5,57346806
2022-12-21,1735.93,1739.25,1692.47,1708.54,52172873
2022-12-22,1729.33,1752,1728.38,1739.73,29874371
2022-12-23,1709,1720.83,1705.7,1717.99,20176357
2022-12-26,1720.83,1738.31,1720.83,1722.71,12499745
2022-12-27,1738.78,1743.03,1713.74,1717.51,17689656
2022-12-28,1711.85,1718.93,1707.6,1718.93,18018232
2022-12-29,1709.48,1717.04,1701.45,1717.04,18691151
2022-12-30,1717.04,1731.22,1711.85,1712.8,22487711
2023-01-04,1699.08,1704.76,1689.16,1700.03,27508942
2023-01-05,1712.31,1719.4,1694.84,1708.06,26138130
2023-01-06,1709.95,1728.38,1706.65,1724.6,23882438
2023-01-10,1736.41,1748.23,1721.3,1726.48,23653546
2023-01-11,1723.66,1738.78,1721.77,1736.41,20950970
2023-01-12,1737.83,1765.24,1736.88,1755.31,22829091
2023-01-13,1727.91,1737.36,1711.37,1715.62,29396270
2023-01-16,1700.97,1720.83,1695.31,1717.51,21679022
2023-01-17,1725.55,1767.6,1725.07,1760.52,28937745
2023-01-18,1758.63,1810.6,1744.45,1804.45,33112299
2023-01-19,1748.23,1768.07,1745.39,1761.93,23248673
2023-01-20,1749.17,1779.41,1749.17,1779.41,17675900
2023-01-23,1795.48,1799.26,1779.88,1785.08,15515130
2023-01-24,1807.76,1807.76,1795,1806.35,17207745
2023-01-25,1795.48,1803.97,1794.06,1800.21,19562274
2023-01-26,1794.53,1802.56,1785.08,1788.87,23929635
2023-01-27,1797.84,1797.84,1782.25,1795.94,22578082
2023-01-30,1795.94,1804.92,1792.18,1797.37,18643320
2023-01-31,1804.92,1808.24,1790.75,1792.18,19946936
2023-02-01,1805.86,1813.43,1797.84,1798.31,20371597
2023-02-02,1803.03,1804.45,1772.32,1777.05,20284083
2023-02-03,1783.19,1791.23,1778.93,1787.44,16947847
2023-02-06,1803.97,1828.08,1803.03,1808.24,31779688
2023-02-07,1814.38,1817.69,1792.18,1792.64,21310658
2023-02-08,1797.37,1799.73,1791.23,1793.11,14417020
2023-02-09,1795.48,1817.21,1779.41,1796.42,36581129
2023-02-10,1781.77,1786.97,1766.18,1775.62,36875207
2023-02-13,1767.13,1776.57,1754.84,1773.27,22367603
2023-02-14,1790.28,1792.18,1775.16,1778.93,19189359
2023-02-15,1786.03,1788.87,1765.71,1770.9,23213541
2023-02-16,1784.61,1809.66,1780.83,1807.76,31525505
2023-02-17,1788.87,1805.4,1786.97,1802.56,22466758
2023-02-20,1810.6,1811.54,1795.48,1797.84,13443567
2023-02-21,1795.48,1796.89,1785.55,1786.03,17923099
2023-02-22,1774.7,1775.62,1750.11,1762.39,30711843
2023-02-24,1753.9,1762.87,1752,1755.79,20269056
2023-02-27,1754.84,1759.09,1748.23,1754.84,17503516
2023-02-28,1755.31,1766.18,1753.42,1760.03,20277522
2023-03-01,1763.35,1767.6,1756.26,1760.98,19076448
2023-03-02,1757.68,1778,1757.68,1760.98,21405156
2023-03-03,1763.35,1782.25,1758.63,1780.83,28965153
2023-03-06,1788.87,1809.66,1786.03,1800.67,30388029
2023-03-07,1795.48,1809.17,1788.87,1809.17,22050350
2023-03-08,1799.26,1810.12,1798.31,1802.56,19791801
2023-03-09,1812.01,1825.24,1809.66,1813.9,25232721
2023-03-10,1793.58,1805.4,1783.66,1791.69,35314233
2023-03-13,1773.75,1777.51,1751.53,1761.45,25743733
2023-03-14,1708.06,1710.42,1683.49,1709.48,48270599
2023-03-15,1724.6,1731.69,1704.76,1712.31,25298542
2023-03-16,1672.63,1694.37,1667.91,1691.52,32097258
2023-03-17,1691.52,1699.08,1678.3,1687.75,38730470
2023-03-20,1669.79,1680.19,1666.96,1669.79,27189256
2023-03-22,1703.82,1705.23,1688.7,1701.92,26317815
2023-03-23,1684.44,1694.37,1680.19,1688.7,21017955
2023-03-24,1680.19,1688.7,1674.52,1685.86,17169332
2023-03-27,1696.25,1697.67,1683.02,1691.52,17876326
2023-03-28,1706.65,1713.26,1697.67,1706.18,22259030
2023-03-29,1712.8,1750.11,1710.42,1750.11,38828037
2023-03-30,1767.94,1781.9,1761.2,1774.19,25653918
2023-03-31,1794.42,1827.17,1787.2,1810.8,38571929
2023-04-03,1827.65,1827.65,1806.46,1827.17,26232620
2023-04-04,1818.02,1829.1,1807.91,1829.1,22155024
2023-04-05,1807.42,1811.76,1782.38,1784.31,26367485
2023-04-06,1773.23,1776.12,1754.93,1759.27,25506076
2023-04-07,1766.01,1769.39,1752.53,1752.53,15381283
2023-04-10,1762.16,1766.01,1753.49,1760.23,15667935
2023-04-11,1771.79,1774.19,1755.9,1758.79,27170234
2023-04-12,1766.97,1767.94,1749.15,1756.38,26879845
2023-04-13,1744.34,1747.23,1732.78,1745.78,20612961
2023-04-14,1760.7,1761.67,1739.52,1741.44,28977977
2023-04-17,1755.9,1773.72,1755.41,1766.49,19692582
2023-04-18,1776.12,1778.06,1760.23,1766.01,24203322
2023-04-19,1765.53,1768.42,1749.64,1755.9,17503295
2023-04-20,1743.37,1751.08,1729.88,1746.74,22815330
2023-04-21,1724.11,1741.93,1718.33,1735.67,22383847
2023-04-24,1748.19,1750.11,1731.81,1731.81,15235414
2023-04-25,1736.63,1740.49,1728.92,1733.75,21275862
2023-04-26,1727.48,1740.97,1725.07,1737.12,17886604
2023-04-27,1738.07,1759.27,1732.78,1757.83,21984964
2023-04-28,1771.31,1788.65,1766.01,1788.65,31130511
2023-05-01,1801.64,1810.32,1796.35,1805.01,19381636
2023-05-02,1807.91,1808.38,1784.79,1795.87,18108056
2023-05-08,1791.53,1792.98,1779.98,1787.68,17955334
2023-05-09,1792.49,1849.32,1786.72,1845.96,41404185
2023-05-10,1849.32,1891.22,1824.28,1860.4,57948064
2023-05-11,1878.21,1886.89,1831.99,1845.47,35994868
2023-05-12,1873.89,1877.26,1843.07,1870.52,29170981
2023-05-15,1868.12,1870.52,1855.1,1861.85,17433111
2023-05-16,1861.85,1868.12,1848.36,1852.69,19443929
2023-05-17,1854.13,1864.25,1850.29,1857.03,16918363
2023-05-18,1873.41,1885.92,1870.52,1883.52,29399804
2023-05-19,1891.22,1900.86,1878.71,1887.37,24502640
2023-05-22,1873.41,1878.21,1863.29,1878.21,26543878
2023-05-23,1897.48,1906.16,1788.65,1788.65,41314483
2023-05-24,1877.74,1887.37,1853.18,1884.48,37271252
2023-05-25,1881.58,1887.85,1865.69,1867.15,27904980
2023-05-26,1869.07,1884,1859.92,1865.69,21003434
2023-05-29,1886.89,1887.85,1851.26,1857.51,29555641
2023-05-30,1850.29,1872.44,1840.17,1868.59,19604230
2023-05-31,1858.48,1863.29,1822.84,1838.24,55436617
2023-06-01,1874.37,1900.37,1864.25,1871.48,37576487
2023-06-02,1888.33,1936.01,1886.89,1935.53,48573901
2023-06-05,1974.54,1982.73,1946.61,1953.83,35018218
2023-06-06,1950.46,1974.54,1937.45,1974.54,23475636
2023-06-07,1982.25,2001.99,1946.61,1947.57,42632187
2023-06-08,1963.47,1976.47,1943.23,1949.49,29653856
2023-06-09,1979.36,1981.76,1955.28,1975.98,38701084
2023-06-12,1989.47,1997.17,1978.88,1992.84,20468026
2023-06-13,2022.69,2102.64,2022.22,2093.49,72805152
2023-06-14,2176.81,2263.49,2152.73,2224.97,103418943
2023-06-15,2259.65,2271.2,2218.71,2235.08,60098106
2023-06-16,2263.49,2263.49,2191.25,2230.76,61307629
2023-06-19,2235.08,2237.5,2157.55,2170.06,43045294
2023-06-20,2167.18,2179.7,2140.2,2161.4,37511703
2023-06-21,2140.2,2146.47,2124.31,2136.83,39862225
2023-06-22,2163.32,2174.89,2149.36,2158.03,30714913
2023-06-23,2169.1,2171.99,2091.57,2118.54,31813969
2023-06-26,2122.87,2145.02,2110.35,2139.24,23689924
2023-06-27,2165.25,2174.39,2139.24,2154.66,27165354
2023-06-28,2192.22,2215.34,2187.88,2215.34,37014085
2023-06-29,2217.27,2225.93,2194.63,2211,28105356
2023-06-30,2234.6,2237.97,2201.37,2223.52,38859100
2023-07-03,2223.04,2243.75,2218.71,2239.9,26392921
2023-07-04,2246.65,2258.21,2238.93,2251.94,27569532
2023-07-05,2250.02,2255.31,2237.01,2254.83,21432010
2023-07-06,2263.49,2271.2,2231.71,2241.35,29702029
2023-07-07,2237.97,2238.45,2207.63,2214.86,27238964
2023-07-10,2186.45,2205.71,2171.99,2176.81,29925765
2023-07-11,2172.96,2175.36,2122.87,2129.61,30189679
2023-07-12,2128.65,2148.87,2108.42,2117.09,21283857
2023-07-13,2111.79,2142.14,2099.76,2130.09,20584306
2023-07-14,2137.8,2148.87,2116.13,2136.36,22403470
2023-07-18,2132.5,2164.77,2130.58,2157.55,18799197
2023-07-19,2183.08,2206.67,2181.63,2206.67,23461412
2023-07-20,2207.15,2225.93,2191.25,2202.81,21878340
2023-07-21,2204.74,2216.3,2193.19,2203.3,21059394
2023-07-24,2231.71,2247.12,2222.56,2238.45,24457893
2023-07-25,2231.23,2258.21,2226.42,2258.21,24154422
2023-07-26,2232.67,2240.38,2220.64,2236.53,20178987
2023-07-27,2229.79,2243.27,2218.71,2235.08,19193927
2023-07-28,2204.26,2241.35,2180.18,2224.97,38835117
2023-07-31,2263.49,2298.17,2262.05,2298.17,45820135
2023-08-01,2309.73,2373.3,2299.14,2355.48,71539358
2023-08-02,2348.74,2455.16,2329.48,2410.38,81812616
2023-08-03,2384.86,2385.83,2312.62,2318.88,45876511
2023-08-04,2318.4,2366.07,2313.1,2347.77,31186160
2023-08-07,2342,2366.56,2334.78,2354.04,20612442
2023-08-08,2372.82,2384.86,2331.41,2334.28,23038754
2023-08-09,2333.81,2337.65,2296.24,2307.33,19836479
2023-08-10,2317.92,2342.96,2306.83,2339.59,20202243
2023-08-14,2349.7,2368.97,2314.55,2319.36,17807700
2023-08-15,2343.44,2348.26,2325.62,2329.96,13059519
2023-08-16,2311.66,2323.69,2280.84,2283.24,23324783
2023-08-17,2273.61,2291.43,2246.65,2289.5,19407592
2023-08-18,2262.05,2280.84,2248.56,2262.53,20820397
2023-08-21,2263.02,2288.54,2261.58,2269.76,15164296
2023-08-22,2298.17,2330.91,2295.28,2327.55,18954202
2023-08-23,2304.92,2322.25,2301.54,2321.76,15744140
2023-08-24,2322.73,2323.69,2305.88,2311.66,17033917
2023-08-25,2292.4,2313.58,2289.5,2306.83,15972236
2023-08-28,2332.36,2356.93,2330.91,2346.81,18953787
2023-08-29,2356.44,2360.78,2327.55,2342,18211774
2023-08-30,2359.33,2372.82,2350.18,2366.07,19763804
2023-08-31,2374.27,2431.09,2372.34,2422.42,40996996
2023-09-01,2393.52,2432.05,2391.6,2426.76,24341613
2023-09-04,2446.5,2503.81,2445.54,2501.88,34521535
2023-09-05,2504.3,2513.45,2469.62,2493.7,29133502
2023-09-06,2511.03,2565.94,2509.59,2553.42,32838897
2023-09-07,2559.2,2573.17,2536.08,2539.93,27185392
2023-09-08,2514.9,2548.12,2502.37,2507.18,31622626
2023-09-11,2514.4,2521.63,2490.81,2499.47,17067866
2023-09-12,2527.41,2562.08,2522.6,2559.2,22383951
2023-09-13,2559.2,2615.06,2553.42,2607.83,30362335
2023-09-14,2615.54,2655.51,2594.83,2646.85,32557021
2023-09-15,2685.37,2737.38,2678.15,2717.65,51123658
2023-09-19,2703.19,2779.29,2695,2773.99,41690629
2023-09-20,2793.25,2804.34,2694.05,2695.97,44619230
2023-09-21,2695.97,2730.64,2672.85,2682.96,26730964
2023-09-22,2648.29,2707.53,2634.33,2685.86,29812288
2023-09-25,2682.49,2686.33,2639.62,2659.85,22344810
2023-09-26,2663.22,2664.67,2607.83,2616.5,27620093
2023-09-27,2600.61,2650.22,2578.47,2646.85,32603222
2023-09-28,2648.79,2674.6,2607.89,2635.16,33001023
2023-09-29,2646.85,2656.09,2605.46,2607.41,34170745
2023-10-02,2629.8,2674.6,2613.25,2616.66,29511369
2023-10-03,2609.84,2616.66,2525.12,2536.81,32630113
2023-10-04,2488.11,2495.91,2406.31,2412.64,47302107
2023-10-05,2461.82,2522.2,2439.91,2522.2,42578139
2023-10-06,2497.37,2535.83,2469.61,2504.67,29288535
2023-10-10,2531.93,2571.37,2527.06,2555.8,28193878
2023-10-11,2580.63,2610.82,2570.89,2581.6,23800978
2023-10-12,2607.89,2668.27,2603.02,2668.27,33190483
2023-10-13,2637.11,2654.63,2606.91,2617.14,25422733
2023-10-16,2580.63,2595.23,2561.64,2590.36,19775804
2023-10-17,2634.19,2647.82,2583.55,2610.82,23378519
2023-10-18,2604.97,2626.39,2591.34,2599.13,19398938
2023-10-19,2556.28,2597.18,2554.34,2575.76,19348826
2023-10-20,2532.42,2572.83,2507.59,2548.49,23994545
2023-10-23,2531.93,2562.12,2517.81,2541.68,18332007
2023-10-24,2575.76,2579.17,2477.4,2529.5,27458836
2023-10-25,2562.12,2594.26,2545.09,2570.89,19334655
2023-10-26,2548.98,2559.21,2503.69,2526.58,23586565
2023-10-27,2527.06,2574.78,2526.58,2569.42,21333996
2023-10-30,2525.12,2527.06,2493.47,2506.62,29320060
2023-10-31,2522.2,2525.12,2459.87,2522.2,33049287
2023-11-01,2632.73,2679.96,2608.38,2641.01,68734581
2023-11-02,2738.39,2771.99,2674.6,2687.75,63883794
2023-11-06,2765.65,2791.46,2749.58,2771.49,50305738
2023-11-07,2775.39,2779.29,2744.71,2757.86,27777888
2023-11-08,2786.59,2804.12,2684.82,2684.82,33503990
2023-11-09,2721.83,2745.21,2679.96,2743.74,23737619
2023-11-10,2697.97,2741.3,2697.49,2729.62,24273652
2023-11-13,2758.83,2771.01,2734,2743.25,19911661
2023-11-14,2770.52,2791.46,2763.22,2769.06,25852689
2023-11-15,2805.09,2822.62,2785.13,2785.13,30589184
2023-11-16,2785.13,2821.65,2783.18,2803.64,21986887
2023-11-17,2765.65,2816.78,2759.81,2816.78,25461241
2023-11-20,2816.78,2824.08,2696.03,2707.22,47587785
2023-11-21,2712.09,2719.88,2649.28,2663.4,37114509
2023-11-22,2656.59,2708.2,2640.03,2657.07,31840441
2023-11-24,2712.09,2740.33,2701.38,2729.62,30206260
2023-11-27,2726.7,2729.62,2689.69,2697.49,22717617
2023-11-28,2697.49,2706.74,2664.38,2682.87,22759308
2023-11-29,2697.49,2735.95,2672.16,2729.14,36968794
2023-11-30,2736.44,2746.17,2713.56,2721.34,50467780
2023-12-01,2745.21,2767.6,2729.62,2758.83,27493750
2023-12-04,2728.64,2729.14,2672.66,2695.05,31315498
2023-12-05,2697.49,2711.61,2671.68,2681.42,25171558
2023-12-06,2697.97,2755.42,2685.8,2752.99,28646528
2023-12-07,2726.7,2738.39,2703.33,2721.34,27325649
2023-12-08,2640.03,2649.77,2587.44,2610.32,56798921
2023-12-11,2630.29,2644.9,2620.07,2634.67,31916943
2023-12-12,2655.61,2663.89,2611.3,2611.3,25997274
2023-12-13,2602.54,2611.79,2575.27,2603.52,20931252
2023-12-14,2537.29,2554.82,2485.19,2504.18,44627797
2023-12-15,2548.49,2555.3,2524.15,2532.42,32918872
2023-12-18,2522.69,2550.93,2504.18,2550.93,21800406
2023-12-19,2551.41,2587.93,2522.69,2571.37,25660765
2023-12-20,2596.2,2621.53,2565.05,2574.78,35042773
2023-12-21,2454.03,2509.05,2429.68,2471.07,48953950
2023-12-22,2454.03,2482.75,2433.58,2450.14,39360609
2023-12-25,2458.9,2486.16,2448.67,2470.58,19791926
2023-12-26,2476.43,2477.89,2454.51,2474.48,17686920
2023-12-27,2490.55,2515.87,2480.32,2515.38,27619030
2023-12-28,2488.11,2505.64,2472.54,2489.09,18301406
2023-12-29,2504.67,2547.03,2501.75,2522.69,27582575
2024-01-04,2536.81,2566.02,2504.67,2566.02,30614343
2024-01-05,2574.3,2637.11,2574.3,2630.78,31335831
2024-01-09,2643.92,2644.9,2592.8,2623.48,31305640
2024-01-10,2613.73,2679.96,2609.36,2673.14,34607170
2024-01-11,2752.99,2792.43,2752.99,2769.54,50320422
2024-01-12,2804.6,2807.53,2746.66,2762.73,35087751
2024-01-15,2779.29,2799.73,2755.92,2786.11,24661300
2024-01-16,2790,2794.38,2766.14,2779.77,24450789
2024-01-17,2804.6,2843.56,2771.99,2781.72,44079339
2024-01-18,2804.6,2886.4,2797.79,2854.75,46977920
2024-01-19,2906.86,2906.86,2860.12,2884.46,39942543
2024-01-22,2887.38,2909.29,2879.1,2903.93,28409010
2024-01-23,2918.55,2954.58,2893.22,2912.7,41993433
2024-01-24,2921.46,2938.99,2874.72,2882.03,29711097
2024-01-25,2889.33,2908.32,2861.09,2886.4,29555114
2024-01-26,2872.78,2872.78,2812.88,2816.78,33892870
2024-01-29,2852.32,2915.62,2851.35,2905.4,40419633
2024-01-30,2872.78,2905.4,2854.27,2882.03,31745351
2024-01-31,2863.03,2921.46,2862.06,2921.46,29150317
2024-02-01,2863.52,2882.51,2854.27,2867.9,30654699
2024-02-02,2885.92,2888.35,2861.09,2874.23,25610242
2024-02-05,2917.08,2928.28,2881.54,2913.68,30694645
2024-02-06,2920.98,3065.59,2874.23,3052.93,82183044
2024-02-07,3111.35,3275.93,3106.49,3174.66,93283027
2024-02-08,3242.83,3319.76,3197.06,3262.3,67301156
2024-02-09,3272.04,3281.78,3209.72,3236.01,39955892
2024-02-13,3277.88,3368.45,3262.3,3365.53,51630622
2024-02-14,3362.6,3373.31,3273.02,3296.39,41704776
2024-02-15,3325.6,3326.57,3263.27,3293.46,32461191
2024-02-16,3349.94,3362.6,3307.1,3324.63,40331834
2024-02-19,3324.63,3358.71,3311.97,3340.21,19123837
2024-02-20,3359.69,3382.08,3280.8,3324.63,32977097
2024-02-21,3310.99,3346.05,3307.1,3339.23,27936028
2024-02-22,3359.69,3437.59,3353.84,3428.83,46494258
2024-02-26,3457.07,3512.57,3429.8,3471.67,37870397
2024-02-27,3505.75,3508.68,3472.64,3488.23,26843733
2024-02-28,3494.07,3504.79,3448.3,3476.55,22411503
2024-02-29,3466.8,3534,3447.33,3526.21,43276830
2024-03-01,3500.88,3592.43,3492.12,3583.66,30315828
2024-03-04,3597.3,3607.03,3540.81,3566.13,34002233
2024-03-05,3569.06,3644.04,3545.69,3631.38,31918381
2024-03-06,3631.38,3673.26,3593.4,3670.33,32779011
2024-03-07,3699.55,3711.23,3544.71,3564.18,45582695
2024-03-08,3548.6,3569.06,3500.88,3515.5,40962032
2024-03-11,3408.37,3437.59,3352.87,3406.43,35572645
2024-03-12,3350.92,3384.02,3309.04,3384.02,41470441
2024-03-13,3414.21,3443.43,3315.86,3353.84,33228683
2024-03-14,3359.69,3372.34,3325.6,3354.82,22433376
2024-03-15,3343.13,3417.14,3334.36,3396.69,34757711
2024-03-18,3422.98,3482.39,3412.27,3473.62,27201705
2024-03-19,3480.44,3578.79,3465.83,3578.79,34837910
2024-03-21,3700.52,3728.76,3677.15,3699.55,46331087
2024-03-22,3728.76,3788.17,3711.23,3770.64,39884832
2024-03-25,3749.22,3784.27,3722.92,3729.74,29604301
2024-03-26,3728.76,3758.95,3689.81,3749.22,31356882
2024-03-27,3773.55,3789.14,3745.32,3752.13,36110834
2024-03-28,3782.68,3797.46,3726.51,3750.16,35162157
2024-03-29,3748.19,3776.77,3736.37,3736.37,22850333
2024-04-01,3745.24,3767.9,3562.95,3585.61,39406221
2024-04-02,3630.94,3650.64,3562.95,3579.7,31739443
2024-04-03,3579.7,3602.36,3544.23,3566.89,30672389
2024-04-04,3616.16,3684.15,3598.42,3613.2,34138641
2024-04-05,3552.11,3578.72,3515.65,3565.91,27368315
2024-04-08,3611.23,3645.72,3588.57,3643.75,23619111
2024-04-09,3685.13,3720.6,3661.48,3720.6,22853682
2024-04-10,3694.98,3704.84,3667.4,3685.13,17316750
2024-04-11,3667.4,3739.32,3666.41,3725.53,23807982
2024-04-12,3757.06,3759.03,3699.91,3711.74,21408175
2024-04-15,3666.41,3711.74,3630.94,3711.74,21405536
2024-04-16,3687.1,3697.94,3576.74,3595.47,29661458
2024-04-17,3631.92,3636.85,3517.63,3544.23,24464007
2024-04-18,3514.67,3580.69,3506.79,3549.16,20502691
2024-04-19,3497.92,3516.64,3402.34,3470.33,35985232
2024-04-22,3488.07,3557.04,3449.64,3465.4,27040405
2024-04-23,3539.3,3541.27,3440.77,3459.49,22187407
2024-04-24,3498.9,3566.89,3474.27,3564.92,29705504
2024-04-25,3507.77,3551.13,3445.7,3445.7,28247514
2024-04-26,3450.62,3496.93,3417.12,3458.51,30705779
2024-04-30,3524.52,3586.6,3503.83,3584.63,35987059
2024-05-01,3547.19,3605.32,3523.54,3552.11,27479141
2024-05-02,3528.46,3568.86,3506.79,3528.46,20465140
2024-05-07,3596.45,3596.45,3509.74,3546.2,25876225
2024-05-08,3494.96,3620.1,3402.34,3526.49,69311862
2024-05-09,3542.26,3542.26,3422.05,3476.24,41349024
2024-05-10,3452.59,3488.07,3336.32,3374.75,51700184
2024-05-13,3366.87,3383.62,3301.84,3316.62,30999082
2024-05-14,3300.85,3383.62,3299.87,3339.28,31642318
2024-05-15,3358.99,3406.28,3355.05,3358,23943876
2024-05-16,3355.05,3357.02,3270.31,3302.82,29455131
2024-05-17,3317.6,3387.56,3303.81,3385.59,22662071
2024-05-20,3387.56,3426.97,3366.87,3396.43,24069012
2024-05-21,3416.14,3427.96,3370.81,3386.58,16701220
2024-05-22,3373.77,3378.69,3335.34,3338.3,19477247
2024-05-23,3337.31,3365.88,3301.84,3353.08,16360420
2024-05-24,3271.29,3357.02,3260.45,3343.22,20909053
2024-05-27,3368.84,3399.39,3353.08,3399.39,14838594
2024-05-28,3389.53,3401.36,3365.88,3397.42,14607707
2024-05-29,3384.61,3401.36,3340.27,3340.27,20270383
2024-05-30,3300.85,3308.74,3258.48,3281.15,23849897
2024-05-31,3320.56,3351.1,3298.88,3351.1,35180628
2024-06-03,3352.09,3377.71,3272.28,3291.98,34714997
2024-06-04,3251.59,3290.01,3235.82,3249.62,31864681
2024-06-05,3202.32,3211.19,3156.01,3170.79,30404356
2024-06-06,3210.2,3253.56,3201.33,3224.98,23773476
2024-06-07,3218.09,3223.01,3147.14,3171.77,24590259
2024-06-10,3188.53,3240.75,3175.72,3224,18114149
2024-06-11,3214.14,3257.5,3199.36,3206.26,19482220
2024-06-12,3153.05,3170.79,3144.19,3161.92,17667902
2024-06-13,3178.67,3179.66,3081.12,3082.11,27328836
2024-06-14,3013.14,3086.05,3010.18,3070.29,40820266
2024-06-17,3011.17,3018.06,2965.84,2991.46,29259054
2024-06-18,3022.99,3040.73,2996.39,3007.22,19339729
2024-06-19,3030.87,3067.33,3023.98,3061.42,17756705
2024-06-20,3045.65,3048.61,3006.24,3038.76,15991711
2024-06-21,3056.49,3089.99,3028.9,3028.9,33038400
2024-06-24,3077.18,3130.39,3068.32,3103.79,31324151
2024-06-25,3152.07,3258.48,3121.52,3247.64,44775391
2024-06-26,3266.37,3268.34,3203.31,3227.94,31909031
2024-06-27,3251.59,3252.57,3200.35,3215.13,59608302
2024-06-28,3250.6,3265.38,3223.01,3241.73,26439489
2024-07-01,3276.22,3277.2,3213.16,3235.82,23976555
2024-07-02,3236.81,3289.03,3219.07,3284.1,30595156
2024-07-03,3295.93,3298.88,3244.69,3276.22,24311266
2024-07-04,3301.84,3349.13,3288.04,3341.25,23392487
2024-07-05,3334.35,3349.13,3262.42,3270.31,24623040
2024-07-08,3270.31,3270.31,3228.92,3236.81,20925798
2024-07-09,3224,3247.64,3184.58,3222.03,25971523
2024-07-10,3213.16,3250.6,3208.23,3242.72,23610485
2024-07-11,3274.25,3277.2,3234.84,3235.82,22732504
2024-07-12,3201.33,3243.7,3192.47,3225.97,24161874
2024-07-16,3245.67,3257.5,3220.06,3221.04,16735625
2024-07-17,3216.11,3236.81,3199.36,3206.26,16684677
2024-07-18,3104.77,3138.27,3094.92,3094.92,25460425
2024-07-19,3100.83,3112.65,3064.37,3087.04,19244533
2024-07-22,3059.45,3071.27,3039.74,3044.67,17116310
2024-07-23,3084.08,3109.7,3038.76,3063.39,21889334
2024-07-24,3079.15,3127.43,3046.64,3054.52,27072272
2024-07-25,2995.4,3019.05,2961.9,2975.69,30628951
2024-07-26,2961.9,2963.87,2865.34,2866.32,40729637
2024-07-29,2914.6,2944.16,2888.99,2923.47,28681277
2024-07-30,2923.47,2979.64,2900.81,2952.54,23577907
2024-07-31,2886.03,2918.55,2828.39,2905.74,46949893
2024-08-01,2858.44,2869.28,2658.42,2659.4,81261574
2024-08-02,2538.21,2613.09,2500.77,2547.08,70223232
2024-08-05,2414.06,2424.9,2150.97,2199.25,84324307
2024-08-06,2494.85,2514.07,2369.72,2481.06,69216868
2024-08-07,2364.79,2554.96,2336.22,2463.82,60133711
2024-08-08,2423.91,2469.23,2399.77,2415.04,43135533
2024-08-09,2454.95,2466.28,2376.61,2411.59,47663969
2024-08-13,2457.41,2497.32,2447.56,2491.9,28270349
2024-08-14,2527.37,2597.82,2522.94,2577.62,39882001
2024-08-15,2603.24,2653,2591.91,2618.51,33274768
2024-08-16,2704.73,2708.18,2662.85,2704.24,39870736
2024-08-19,2689.95,2701.77,2612.6,2621.47,28786521
2024-08-20,2665.81,2667.78,2623.93,2647.58,21929219
2024-08-21,2614.08,2657.43,2605.21,2653,18766621
2024-08-22,2621.96,2633.78,2598.81,2625.9,25165194
2024-08-23,2635.76,2654.48,2613.09,2642.65,19188206
2024-08-26,2597.33,2610.14,2538.21,2559.39,28837672
2024-08-27,2572.2,2613.09,2561.86,2605.21,19577518
2024-08-28,2659.4,2715.57,2657.43,2706.21,45590449
2024-08-29,2696.35,2713.1,2680.59,2680.59,24653892
2024-08-30,2667.29,2745.62,2664.33,2719.02,53647553
2024-09-02,2748.58,2780.11,2714.58,2740.2,25101357
2024-09-03,2743.65,2765.82,2729.36,2731.33,18366247
2024-09-04,2638.22,2684.53,2631.81,2634.77,37674313
2024-09-05,2555.94,2613.59,2548.06,2577.62,29550327
2024-09-06,2528.85,2563.83,2514.56,2544.61,27861551
2024-09-09,2461.35,2470.22,2413.07,2463.32,33173076
2024-09-10,2480.07,2499.78,2454.45,2462.83,23072289
2024-09-11,2414.06,2442.14,2356.41,2386.47,31507034
2024-09-12,2448.54,2479.09,2435.73,2476.13,29905640
2024-09-13,2445.59,2460.86,2410.12,2418.98,33494288
2024-09-17,2400.75,2422.43,2332.77,2370.7,33932619
2024-09-18,2414.55,2450.02,2405.19,2448.54,28585269
2024-09-19,2547.08,2594.37,2522.94,2572.2,41052372
2024-09-20,2627.87,2628.86,2573.68,2595.36,41259713
2024-09-24,2622.45,2626.89,2571.71,2578.61,29626951
2024-09-25,2571.22,2625.9,2569.74,2604.72,27518620
2024-09-26,2632.31,2686.5,2611.61,2686.5,38303849
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
2024-10-11,2586,2595.5,2560,2562,20472100
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
2024-11-01,2629,2656.5,2602,2615.5,23741600
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
2024-12-10,2685.5,2700,2667.5,2679.5,29297100
2024-12-11,2693.5,2699.5,2667,2682.5,17726800
2024-12-12,2715,2724,2703,2718.5,23514500
2024-12-13,2668.5,2697.5,2668.5,2697.5,22366300
2024-12-16,2698,2715,2684,2692,13700000
2024-12-17,2688,2709.5,2670,2672.5,17335100
2024-12-18,2691,2738.5,2690,2726.5,21766700
2024-12-19,2676.5,2726,2664,2724,17912000
2024-12-20,2748.5,2807.5,2735.5,2771.5,51442500
2024-12-23,2805,2839,2784,2837,25299700
2024-12-24,2850,2858,2829,2835,19906300
2024-12-25,2830,2964.5,2792.5,2964.5,55113700
2024-12-26,3000,3164,2995,3142,63975100
2024-12-27,3204,3220,3154,3188,49315300
2024-12-30,3182,3189,3136,3146,24224200
2025-01-06,3103,3104,3000,3011,41298500
2025-01-07,3004,3127,2994.5,3052,44700900
2025-01-08,3050,3093,3042,3073,24570000
2025-01-09,3070,3071,2997.5,3005,26998400
2025-01-10,2989,3027,2928,2932,26369200
2025-01-14,2932,2983,2898,2907.5,28127600
2025-01-15,2930.5,2943.5,2891.5,2901,20709300
2025-01-16,2890,2894,2821,2837,25970400
2025-01-17,2819,2831.5,2786.5,2788,22690400
2025-01-20,2837,2894.5,2830,2870,25039100
2025-01-21,2920,2956.5,2853.5,2875.5,28584700
2025-01-22,2900,2935,2892.5,2915.5,24169400
2025-01-23,2893,2928,2857,2925,21725600
2025-01-24,2894,2931.5,2863,2882.5,24980800
2025-01-27,2913.5,2941.5,2910.5,2922,18257200
2025-01-28,2900,2936,2889.5,2889.5,18314000
2025-01-29,2917,2936.5,2898.5,2930,17997800
2025-01-30,2927,2963.5,2922.5,2949,18783700
2025-01-31,2936,2988,2921,2973.5,20964200
2025-02-03,2825,2871,2801,2824.5,40169700
2025-02-04,2907.5,2923,2868,2873,25931800
2025-02-05,2893,3025,2845,2963,61048300
2025-02-06,2961,3016,2895,2903.5,37833500
2025-02-07,2860,2876.5,2817,2824.5,28713500
2025-02-10,2826,2843,2814,2825.5,18868200
2025-02-12,2805,2812,2760.5,2800,29015300
2025-02-13,2850,2868,2825.5,2825.5,26458600
2025-02-14,2868.5,2882,2803.5,2804.5,23997400
2025-02-17,2793.5,2799.5,2738.5,2773.5,25063500
2025-02-18,2766,2829,2757,2804,18272300
2025-02-19,2765,2791.5,2744,2755.5,19526100
2025-02-20,2730.5,2731,2686,2710.5,22794100
2025-02-21,2686,2711,2678,2706,21153300
2025-02-25,2650,2718,2650,2710.5,20544600
2025-02-26,2701.5,2729.5,2668.5,2725,20266800
2025-02-27,2735.5,2784,2732.5,2784,22615000
2025-02-28,2736,2745.5,2689,2689,93767000
2025-03-03,2744.5,2802,2723.5,2795,24143500
2025-03-04,2745,2776.5,2725,2753.5,25099600
2025-03-05,2775,2875,2765,2849.5,36898700
2025-03-06,2860,2886,2817.5,2822.5,24713900
2025-03-07,2749.5,2803,2749.5,2803,25194200
2025-03-10,2813,2842,2793.5,2829,17383800
2025-03-11,2770.5,2779.5,2713,2754.5,32542100
2025-03-12,2750,2766,2730,2761.5,23961100
2025-03-13,2760,2764,2719,2719,26657300
2025-03-14,2722.5,2783.5,2722.5,2746.5,32732200
2025-03-17,2750,2792,2750,2760.5,20673100
2025-03-18,2799,2857,2798,2839,29267300
2025-03-19,2864,2927,2864,2892,25594700
2025-03-21,2851,2890,2838,2844.5,29746000
2025-03-24,2874,2889.5,2849.5,2863,17186800
2025-03-25,2916,2961,2870.5,2882.5,24978200
2025-03-26,2898.5,2899.5,2845.5,2887.5,25294300
2025-03-27,2780,2828.5,2771,2828.5,43353000
2025-03-28,2725,2728,2687,2700.5,44617200
2025-03-31,2630.5,2647,2583.5,2616,43466800
2025-04-01,2649,2656.5,2616.5,2630.5,26218100
2025-04-02,2630.5,2661,2594.5,2656,27800600
2025-04-03,2500.5,2582.5,2456.5,2518.5,63506800
2025-04-04,2440,2453,2337.5,2407.5,61167400
2025-04-07,2250,2355,2226.5,2266.5,72609600
2025-04-08,2357.5,2466,2351,2428.5,52545600
2025-04-09,2378.5,2419,2330,2365.5,45721300
2025-04-10,2615.5,2621,2508.5,2543,45889700
2025-04-11,2400,2441,2350.5,2420,46954000
2025-04-14,2444.5,2482,2409,2410,26268100
2025-04-15,2526,2546,2499,2499,29890700
2025-04-16,2497,2520,2461,2499,24370600
2025-04-17,2498.5,2520.5,2475,2498.5,23310300
2025-04-18,2506,2544,2496.5,2544,16944800
2025-04-21,2530.5,2538.5,2459,2470.5,22040800
2025-04-22,2458.5,2485,2440,2459,19734000
2025-04-23,2561,2590,2535,2582,34123500
2025-04-24,2627,2718,2619,2657.5,41886200
2025-04-25,2699.5,2712,2671.5,2690,29523200
2025-04-28,2724.5,2841,2719,2786.5,54204400
2025-04-30,2795.5,2801,2729,2729,41601700
2025-05-01,2727,2752.5,2708.5,2751,19049400
2025-05-02,2798,2822,2773,2780,36047900
2025-05-07,2760.5,2761,2702,2706,29981600
2025-05-08,2706,2740,2632.5,2671.5,47881900
2025-05-09,2750,2756.5,2685.5,2719.5,37497400
2025-05-12,2726,2758,2718.5,2753.5,20208500
2025-05-13,2853.5,2879.5,2846,2850,35248400
2025-05-14,2830,2832.5,2731,2749.5,24974000
2025-05-15,2709,2718,2647,2657,31659600
2025-05-16,2642,2652,2598,2642.5,23825700
2025-05-19,2642.5,2695,2621.5,2665,19721400
2025-05-20,2724.5,2727.5,2649.5,2672.5,25009100
2025-05-21,2700,2700,2662,2662.5,20330200
2025-05-22,2633,2634.5,2612,2620,19413100
2025-05-23,2647,2649.5,2620.5,2623.5,15124400
2025-05-26,2624,2633,2607.5,2621.5,14531700
2025-05-27,2609,2649.5,2604,2640,14424300
2025-05-28,2680,2680.5,2631.5,2631.5,19119300
2025-05-29,2707,2742,2697,2734.5,30752500
2025-05-30,2668.5,2769,2662,2769,57613100
2025-06-02,2737.5,2742.5,2686.5,2691,23342800
2025-06-03,2681.5,2684,2655,2675,17203100
2025-06-04,2730,2735,2700,2724.5,25102600
2025-06-05,2685,2694.5,2640,2650.5,24997400
2025-06-06,2630.5,2664,2630,2652,18571200
2025-06-09,2670,2672,2637,2640,13584200
2025-06-10,2653,2663.5,2640,2657.5,19556800
2025-06-11,2670,2678,2652,2656,16367500
2025-06-12,2645,2648,2608,2616.5,22784400
2025-06-13,2586,2589,2539,2555,36054800
2025-06-16,2580.5,2586,2554,2554.5,19281900
2025-06-17,2535,2551,2530.5,2538,18263000
2025-06-18,2525,2575,2520.5,2569,18221700
2025-06-19,2556,2564.5,2522,2525.5,16444700
2025-06-20,2511,2541.5,2502.5,2502.5,80814500
2025-06-23,2500,2500.5,2464,2493.5,18469900
2025-06-24,2528.5,2535.5,2475,2490,20203700
2025-06-25,2504,2506,2445,2460.5,22587200
2025-06-26,2441,2462,2434,2456.5,27545800
2025-06-27,2499,2551.5,2486.5,2527,33017800
2025-06-30,2535,2538,2490,2493,29284500
2025-07-01,2490,2493,2447.5,2453,24298200
2025-07-02,2450,2480.5,2443,2465.5,24281200
2025-07-03,2465.5,2540,2448.5,2511.5,34098600
2025-07-04,2524,2529.5,2479,2484.5,19876900
2025-07-07,2500,2502,2442,2453.5,20788700
2025-07-08,2456,2486,2451.5,2465,32336400
2025-07-09,2499,2533.5,2478.5,2487.5,31320400
2025-07-10,2479,2482.5,2463,2473.5,26257000
2025-07-11,2501.5,2524.5,2477,2508,25922800
2025-07-14,2512,2543.5,2509,2531.5,16698800
2025-07-15,2550,2563,2520.5,2532,21037000
2025-07-16,2547.5,2547.5,2505,2509.5,17977300
2025-07-17,2500,2520.5,2495.5,2520.5,16570200