Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1999-04-06,3813.31,3830.93,3681.2,3804.51,207342
1999-04-07,3954.22,4033.48,3901.39,4033.48,405938
1999-04-08,4033.48,4095.14,3980.64,4051.09,228234
1999-04-09,4068.72,4183.18,4015.85,4068.72,267296
1999-04-12,4112.73,4112.73,3963.04,3971.84,73352
1999-04-13,4015.85,4095.14,3963.04,3971.84,103219
1999-04-14,3963.04,3980.64,3918.99,3954.22,211316
1999-04-15,4086.31,4183.18,4051.09,4183.18,426378
1999-04-16,4165.58,4209.62,4103.93,4147.96,237772
1999-04-19,4130.36,4156.78,4103.93,4139.16,143640
1999-04-20,4139.16,4156.78,4103.93,4130.36,196213
1999-04-21,4042.28,4086.31,3989.44,3998.26,72445
1999-04-22,4086.31,4139.16,3971.84,4007.06,111279
1999-04-23,4007.06,4156.78,3998.26,4139.16,365176
1999-04-26,4315.3,4473.82,4271.27,4420.96,644961
1999-04-27,4447.39,4473.82,4385.74,4385.74,184971
1999-04-28,4359.33,4403.37,4315.3,4341.72,91861
1999-04-30,4324.09,4376.95,4280.07,4376.95,80053
1999-05-06,4403.37,4535.46,4403.37,4491.43,226077
1999-05-07,4491.43,4509.05,4465.01,4473.82,150566
1999-05-10,4491.43,4491.43,4438.58,4491.43,123540
1999-05-11,4491.43,4711.61,4465.01,4667.58,232322
1999-05-12,4667.58,4878.93,4667.58,4878.93,446593
1999-05-13,4878.93,5063.86,4755.62,5063.86,219946
1999-05-14,5019.82,5319.25,4931.77,5319.25,319870
1999-05-17,5310.47,5372.11,5151.92,5169.55,260257
1999-05-18,5081.48,5134.34,5002.23,5134.34,218469
1999-05-19,4975.81,5063.86,4861.32,4896.55,253896
1999-05-20,4887.72,4931.77,4667.58,4799.67,241407
1999-05-21,4773.24,4887.72,4685.17,4729.22,156471
1999-05-24,4667.58,4676.38,4526.67,4641.15,140914
1999-05-25,4623.52,4843.71,4579.49,4834.89,147047
1999-05-26,4834.89,4887.72,4755.62,4826.09,73239
1999-05-27,4852.5,4993.41,4843.71,4931.77,159991
1999-05-28,5019.82,5134.34,4975.81,5072.67,293526
1999-05-31,5072.67,5143.13,4940.58,4993.41,98107
1999-06-01,4940.58,5063.86,4931.77,5011.04,117523
1999-06-02,5099.1,5107.9,4993.41,5081.48,71423
1999-06-03,5099.1,5099.1,4931.77,5099.1,58706
1999-06-04,5055.05,5072.67,4931.77,5037.45,78801
1999-06-07,5037.45,5037.45,4931.77,4993.41,81868
1999-06-08,4993.41,5011.04,4843.71,4896.55,214495
1999-06-09,4949.38,5090.29,4931.77,5019.82,185086
1999-06-10,5107.9,5151.92,5055.05,5151.92,220627
1999-06-11,5240,5240,5125.5,5187.15,293637
1999-06-14,5178.36,5195.97,5116.71,5195.97,91748
1999-06-15,5257.62,5292.83,5195.97,5248.81,185314
1999-06-16,5248.81,5328.07,5204.77,5248.81,246515
1999-06-17,5336.88,5689.14,5336.88,5513.02,353138
1999-06-18,5636.3,5856.47,5592.26,5741.99,313509
1999-06-21,5733.17,5741.99,5504.21,5583.47,201437
1999-06-22,5636.3,5671.54,5592.26,5645.12,112641
1999-06-23,5645.12,5680.35,5548.25,5548.25,150795
1999-06-24,5548.25,5548.25,5248.81,5248.81,112301
1999-06-25,5160.75,5284.04,5160.75,5275.23,105373
1999-06-28,5292.83,5319.25,5266.42,5275.23,65517
1999-06-29,5336.88,5460.16,5336.88,5398.52,95153
1999-06-30,5486.57,5592.26,5442.57,5521.82,174526
1999-07-01,5530.63,5768.4,5504.21,5733.17,287848
1999-07-02,5733.17,5988.57,5557.04,5988.57,254124
1999-07-05,5812.44,5900.51,5724.36,5830.06,152271
1999-07-06,5821.25,5821.25,5468.99,5548.25,63247
1999-07-07,5636.3,5777.23,5636.3,5724.36,157947
1999-07-08,5900.51,5900.51,5636.3,5645.12,89932
1999-07-09,5715.58,5777.23,5627.5,5777.23,88909
1999-07-12,5777.23,5777.23,5416.12,5433.75,120587
1999-07-13,5169.55,5460.16,5055.05,5460.16,290346
1999-07-14,5240,5372.11,5187.15,5372.11,121386
1999-07-15,5460.16,5468.99,5328.07,5460.16,175206
1999-07-16,5548.25,5724.36,5460.16,5636.3,212904
1999-07-19,5636.3,5636.3,5363.29,5548.25,72899
1999-07-21,5372.11,5548.25,5328.07,5548.25,134557
1999-07-22,5504.21,5548.25,5195.97,5292.83,136486
1999-07-23,5275.23,5275.23,5116.71,5125.5,234595
1999-07-26,5143.13,5416.12,5107.9,5301.65,321006
1999-07-27,5284.04,5292.83,5160.75,5195.97,314306
1999-07-28,5195.97,5195.97,4984.61,4993.41,204729
1999-07-29,4993.41,4993.41,4861.32,4887.72,237091
1999-07-30,4887.72,5107.9,4870.11,5107.9,242313
1999-08-02,4931.77,5002.23,4914.14,4975.81,125244
1999-08-03,4975.81,5019.82,4914.14,5019.82,80279
1999-08-04,5107.9,5125.5,4931.77,4975.81,161466
1999-08-05,4975.81,4975.81,4641.15,4676.38,113322
1999-08-06,4632.33,4746.82,4561.88,4676.38,149997
1999-08-09,4588.31,4693.99,4588.31,4693.99,47349
1999-08-10,4782.06,4799.67,4755.62,4799.67,39516
1999-08-11,4887.72,5019.82,4852.5,5019.82,146026
1999-08-12,4931.77,5090.29,4931.77,5090.29,92542
1999-08-13,5019.82,5143.13,4958.18,5116.71,103331
1999-08-16,5275.23,5460.16,5248.81,5416.12,275130
1999-08-17,5328.07,5336.88,5107.9,5204.77,76873
1999-08-18,5213.58,5231.2,5151.92,5178.36,25093
1999-08-19,5099.1,5187.15,5072.67,5187.15,37131
1999-08-20,5187.15,5195.97,5028.63,5063.86,99243
1999-08-23,5187.15,5231.2,5028.63,5231.2,60633
1999-08-24,5240,5240,5063.86,5063.86,41901
1999-08-25,5107.9,5204.77,5107.9,5195.97,54730
1999-08-26,5284.04,5424.94,5195.97,5372.11,132854
1999-08-27,5424.94,5486.57,5372.11,5451.36,108553
1999-08-30,5460.16,5504.21,5195.97,5328.07,88001
1999-08-31,5240,5345.68,5195.97,5240,67334
1999-09-01,5284.04,5495.39,5240,5495.39,83233
1999-09-02,5495.39,5495.39,5266.42,5284.04,70062
1999-09-03,5195.97,5240,5116.71,5160.75,38607
1999-09-06,5195.97,5372.11,5195.97,5354.48,26115
1999-09-07,5354.48,5451.36,5336.88,5407.33,108895
1999-09-08,5407.33,5407.33,5266.42,5284.04,59273
1999-09-09,5248.81,5336.88,5248.81,5275.23,14307
1999-09-10,5195.97,5195.97,5081.48,5187.15,163173
1999-09-13,5099.1,5284.04,5063.86,5240,129560
1999-09-14,5275.23,5284.04,5143.13,5231.2,100717
1999-09-16,5407.33,5407.33,5037.45,5125.5,156698
1999-09-17,4966.99,5081.48,4931.77,5063.86,160899
1999-09-20,5151.92,5151.92,4887.72,4966.99,146364
1999-09-21,4878.93,5019.82,4861.32,5019.82,68924
1999-09-22,4984.61,5081.48,4940.58,4993.41,107646
1999-09-24,4905.34,4931.77,4526.67,4711.61,174186
1999-09-27,4738.03,4931.77,4720.39,4887.72,74602
1999-09-28,4755.62,4852.5,4667.58,4693.99,86979
1999-09-29,4782.06,4782.06,4561.88,4755.62,65064
1999-09-30,4843.71,5195.97,4843.71,5090.29,128084
1999-10-01,5090.29,5187.15,5046.26,5099.1,44170
1999-10-04,5204.77,5310.47,5160.75,5204.77,230279
1999-10-05,5284.04,5389.71,5266.42,5292.83,162376
1999-10-06,5292.83,5424.94,5248.81,5372.11,88681
1999-10-07,5442.57,5442.57,5266.42,5336.88,71423
1999-10-08,5372.11,5970.96,5363.29,5970.96,217561
1999-10-12,5926.92,5926.92,5372.11,5451.36,205638
1999-10-13,5398.52,5424.94,5019.82,5099.1,110939
1999-10-14,5028.63,5416.12,4711.61,5328.07,289665
1999-10-15,5372.11,5451.36,5116.71,5451.36,172822
1999-10-18,5011.04,5055.05,4896.55,4958.18,170097
1999-10-19,5002.23,5195.97,5002.23,5143.13,116727
1999-10-20,5143.13,5195.97,4984.61,4984.61,97313
1999-10-21,4949.38,4984.61,4826.09,4966.99,82324
1999-10-22,4958.18,5090.29,4887.72,5090.29,63700
1999-10-25,4993.41,5134.34,4949.38,5055.05,70175
1999-10-26,5046.26,5107.9,5002.23,5046.26,82778
1999-10-27,4931.77,4949.38,4861.32,4914.14,64382
1999-10-28,4826.09,4914.14,4826.09,4852.5,32022
1999-10-29,4887.72,5019.82,4764.45,4764.45,73352
1999-11-01,4790.85,4931.77,4790.85,4896.55,51778
1999-11-02,4790.85,5019.82,4764.45,5019.82,69832
1999-11-04,5107.9,5222.38,4975.81,4975.81,177592
1999-11-05,4834.89,4922.96,4782.06,4922.96,223011
1999-11-08,5195.97,5222.38,5019.82,5063.86,193717
1999-11-09,5090.29,5107.9,5028.63,5107.9,73922
1999-11-10,4993.41,5019.82,4905.34,5019.82,70967
1999-11-11,4931.77,4931.77,4852.5,4852.5,60295
1999-11-12,4799.67,4799.67,4693.99,4738.03,73922
1999-11-15,4826.09,4834.89,4227.23,4306.49,275130
1999-11-16,4262.46,4438.58,4236.05,4403.37,119567
1999-11-17,4412.16,4526.67,4385.74,4526.67,118319
1999-11-18,4614.72,4799.67,4553.08,4799.67,151702
1999-11-19,4966.99,4975.81,4799.67,4931.77,195988
1999-11-22,4975.81,5019.82,4843.71,4861.32,117638
1999-11-24,4702.8,4843.71,4641.15,4755.62,70062
1999-11-25,4667.58,4685.17,4403.37,4649.96,154995
1999-11-26,4341.72,4465.01,4341.72,4429.8,95723
1999-11-29,4271.27,4288.86,4156.78,4156.78,122292
1999-11-30,4139.16,4200.82,4086.31,4174.38,104807
1999-12-01,4218.42,4218.42,4130.36,4174.38,122065
1999-12-02,3866.15,3910.19,3619.57,3830.93,290461
1999-12-03,3918.99,4051.09,3672.4,3830.93,184179
1999-12-06,3822.12,3830.93,3434.62,3496.27,170326
1999-12-07,3478.65,3496.27,3302.52,3346.55,237091
1999-12-08,3364.18,3417.02,3240.87,3258.48,307946
1999-12-09,3126.39,3170.42,2985.48,3055.94,277174
1999-12-10,3011.89,3029.53,2950.25,3011.89,484857
1999-12-13,3099.97,3161.61,3038.31,3152.81,191558
1999-12-14,3170.42,3188.03,3011.89,3099.97,319189
1999-12-15,3091.15,3099.97,2994.29,2994.29,240838
1999-12-16,3029.53,3047.13,2879.81,2923.84,202233
1999-12-17,2906.22,2950.25,2853.36,2853.36,173845
1999-12-20,2941.44,3038.31,2888.61,2897.42,111847
1999-12-21,2906.22,2994.29,2906.22,2923.84,140914
1999-12-22,3011.89,3108.77,2967.86,3099.97,130695
1999-12-24,3364.18,3469.85,3214.47,3258.48,235160
1999-12-27,3267.3,3267.3,3038.31,3091.15,78801
1999-12-28,3108.77,3161.61,3091.15,3152.81,30886
1999-12-29,3082.36,3170.42,3003.1,3082.36,58592
1999-12-30,3011.89,3073.54,3011.89,3073.54,15557
2000-01-04,3029.53,3038.31,2906.22,3011.89,47918
2000-01-05,2994.29,3038.31,2897.42,3038.31,114572
2000-01-06,3055.94,3064.75,2888.61,3029.53,168509
2000-01-07,2994.29,3126.39,2976.67,3029.53,116615
2000-01-11,2897.42,2967.86,2888.61,2915.03,129673
2000-01-12,2774.1,2826.96,2686.05,2703.65,363927
2000-01-13,2774.1,2932.64,2774.1,2853.36,162717
2000-01-14,2923.84,2985.48,2870.98,2915.03,113890
2000-01-17,3249.68,3258.48,3055.94,3196.86,166917
2000-01-18,3240.87,3311.33,3170.42,3179.23,131488
2000-01-19,3091.15,3355.37,3082.36,3355.37,197350
2000-01-20,3469.85,3734.05,3434.62,3734.05,374713
2000-01-21,3734.05,3734.05,3522.69,3698.83,257075
2000-01-24,3874.94,3963.04,3786.9,3786.9,414455
2000-01-25,3742.85,3892.57,3637.18,3725.24,114912
2000-01-26,3716.43,3725.24,3513.88,3522.69,75625
2000-01-27,3302.52,3346.55,3196.86,3267.3,131264
2000-01-28,3267.3,3549.11,3258.48,3522.69,120817
2000-01-31,3478.65,3513.88,3390.6,3513.88,50303
2000-02-01,3513.88,3513.88,3328.95,3408.19,60748
2000-02-02,3513.88,3513.88,3408.19,3452.24,45646
2000-02-03,3452.24,3513.88,3258.48,3267.3,58365
2000-02-04,3284.9,3381.78,3205.63,3311.33,89704
2000-02-07,3346.55,3346.55,3232.07,3267.3,44964
2000-02-08,3267.3,3276.1,3170.42,3258.48,54730
2000-02-09,3267.3,3267.3,3214.47,3223.26,23391
2000-02-10,3249.68,3284.9,3047.13,3126.39,154427
2000-02-14,2950.25,3099.97,2950.25,3099.97,97085
2000-02-15,3108.77,3108.77,2870.98,2879.81,160673
2000-02-16,2906.22,2941.44,2826.96,2879.81,137281
2000-02-17,2862.19,2862.19,2809.35,2818.15,152043
2000-02-18,3126.39,3126.39,2932.64,3126.39,308175
2000-02-21,2959.06,2976.67,2897.42,2923.84,189288
2000-02-22,3011.89,3152.81,2985.48,3126.39,203482
2000-02-23,3117.59,3117.59,3003.1,3117.59,113208
2000-02-24,3082.36,3179.23,3020.71,3082.36,53028
2000-02-25,3064.75,3258.48,3038.31,3258.48,93111
2000-02-28,3258.48,3258.48,2994.29,3082.36,130355
2000-02-29,3135.19,3135.19,3003.1,3073.54,53255
2000-03-01,3117.59,3144,3055.94,3108.77,172596
2000-03-02,2994.29,2994.29,2818.15,2870.98,131717
2000-03-03,3003.1,3020.71,2923.84,2923.84,65064
2000-03-06,2967.86,3029.53,2915.03,2932.64,73466
2000-03-07,3637.18,3637.18,3637.18,3637.18,226759
2000-03-08,3637.18,3874.94,3531.5,3593.15,1322398
2000-03-09,3584.34,3584.34,3372.96,3399.39,173162
2000-03-10,3346.55,3408.19,3258.48,3346.55,331225
2000-03-13,3522.69,3681.2,3461.05,3469.85,287962
2000-03-14,3522.69,3566.72,3188.03,3434.62,147614
2000-03-15,3610.77,3610.77,3478.65,3566.72,231299
2000-03-16,3654.79,3654.79,3522.69,3654.79,166917
2000-03-17,3698.83,3760.49,3637.18,3698.83,237204
2000-03-21,3742.85,3742.85,3610.77,3654.79,125926
2000-03-22,3698.83,3698.83,3522.69,3610.77,184063
2000-03-23,3698.83,3734.05,3496.27,3610.77,171572
2000-03-24,3698.83,3698.83,3540.29,3690.03,105147
2000-03-27,3866.15,4280.07,3822.12,4139.16,551510
2000-03-28,4218.42,4288.86,3910.19,4033.48,377778
2000-03-29,3857.35,3892.57,3795.71,3804.51,148636
2000-03-30,3742.85,3742.85,3619.57,3619.57,121271
2000-03-31,3487.47,3566.72,3434.62,3434.62,178726
2000-04-03,3496.27,3540.29,3434.62,3434.62,71309
2000-04-04,3522.69,3610.77,3469.85,3478.65,80167
2000-04-05,3505.07,3654.79,3478.65,3610.77,68924
2000-04-06,3610.77,3654.79,3434.62,3434.62,111847
2000-04-07,3478.65,3522.69,3443.42,3443.42,54162
2000-04-10,3531.5,3566.72,3469.85,3469.85,77327
2000-04-11,3513.88,3513.88,3434.62,3469.85,54050
2000-04-12,3381.78,3390.6,3293.72,3355.37,175889
2000-04-13,3417.02,3417.02,3276.1,3372.96,106169
2000-04-14,3372.96,3372.96,3302.52,3311.33,106054
2000-04-17,3443.42,3610.77,3082.36,3522.69,545492
2000-04-18,3610.77,3698.83,3478.65,3575.52,294661
2000-04-19,3584.34,3593.15,3399.39,3557.9,210634
2000-04-20,3645.98,3645.98,3531.5,3540.29,178385
2000-04-21,3610.77,3654.79,3364.18,3522.69,726263
2000-04-24,3302.52,3346.55,3214.47,3302.52,283988
2000-04-25,3346.55,3434.62,3328.95,3364.18,108327
2000-04-26,3408.19,3434.62,3364.18,3408.19,110712
2000-04-27,3408.19,3434.62,3372.96,3381.78,120703
2000-04-28,3425.82,3478.65,3355.37,3355.37,106625
2000-05-01,3434.62,3434.62,3372.96,3390.6,98672
2000-05-02,3478.65,3531.5,3434.62,3505.07,213019
2000-05-08,3513.88,3540.29,3496.27,3496.27,145685
2000-05-09,3496.27,3513.88,3478.65,3513.88,400488
2000-05-10,3557.9,3557.9,3487.47,3522.69,120476
2000-05-11,3496.27,3540.29,3478.65,3505.07,294888
2000-05-12,3505.07,3575.52,3505.07,3575.52,170211
2000-05-15,3549.11,3575.52,3540.29,3549.11,72899
2000-05-16,3593.15,3593.15,3443.42,3461.05,84596
2000-05-17,3434.62,3452.24,3355.37,3364.18,63362
2000-05-18,3372.96,3399.39,3302.52,3302.52,79825
2000-05-19,3311.33,3328.95,3223.26,3258.48,119113
2000-05-22,3284.9,3293.72,3205.63,3258.48,111617
2000-05-23,3302.52,3320.13,3249.68,3311.33,92317
2000-05-24,3284.9,3284.9,3188.03,3240.87,76760
2000-05-25,3293.72,3417.02,3249.68,3311.33,150566
2000-05-26,3284.9,3337.76,3249.68,3337.76,87661
2000-05-29,3320.13,3355.37,3302.52,3311.33,55865
2000-05-30,3311.33,3355.37,3302.52,3302.52,30433
2000-05-31,3302.52,3355.37,3082.36,3082.36,122292
2000-06-01,3214.47,3293.72,3161.61,3214.47,92088
2000-06-02,3170.42,3188.03,3126.39,3161.61,89818
2000-06-05,3205.63,3240.87,3126.39,3196.86,67221
2000-06-06,3196.86,3223.26,3126.39,3170.42,44853
2000-06-07,3469.85,3478.65,3346.55,3346.55,281036
2000-06-08,3346.55,3381.78,3223.26,3293.72,118658
2000-06-09,3258.48,3461.05,3258.48,3346.55,260481
2000-06-12,3372.96,3461.05,3346.55,3461.05,64269
2000-06-13,3469.85,3522.69,3434.62,3522.69,118432
2000-06-14,3522.69,3540.29,3443.42,3469.85,55981
2000-06-15,3513.88,3522.69,3364.18,3364.18,127857
2000-06-16,3381.78,3381.78,3302.52,3346.55,39742
2000-06-19,3390.6,3417.02,3346.55,3381.78,64839
2000-06-20,3469.85,3469.85,3434.62,3461.05,81529
2000-06-21,3443.42,3461.05,3399.39,3443.42,48713
2000-06-22,3478.65,3540.29,3452.24,3505.07,108553
2000-06-23,3505.07,3513.88,3461.05,3513.88,74716
2000-06-26,3513.88,3540.29,3487.47,3513.88,61092
2000-06-27,3540.29,3549.11,3513.88,3540.29,148751
2000-06-28,3654.79,3822.12,3654.79,3804.51,445341
2000-06-29,3795.71,4007.06,3786.9,3918.99,499734
2000-06-30,3918.99,3989.44,3874.94,3989.44,173162
2000-07-03,3989.44,4156.78,3989.44,4095.14,176681
2000-07-04,4095.14,4147.96,4033.48,4103.93,180429
2000-07-05,4103.93,4147.96,4077.52,4095.14,232322
2000-07-06,4051.09,4227.23,4051.09,4200.82,150908
2000-07-07,4165.58,4227.23,4121.55,4227.23,67108
2000-07-10,4183.18,4376.95,4183.18,4368.14,81302
2000-07-11,4341.72,4359.33,4209.62,4297.69,55639
2000-07-12,4253.64,4253.64,4156.78,4174.38,96744
2000-07-13,4174.38,4174.38,3998.26,4059.91,111166
2000-07-14,4051.09,4227.23,4007.06,4165.58,157380
2000-07-17,4297.69,4315.3,4192,4192,66313
2000-07-18,4147.96,4227.23,4007.06,4068.72,114912
2000-07-19,3540.29,3804.51,3417.02,3769.29,566726
2000-07-21,3813.31,3971.84,3786.9,3874.94,188151
2000-07-24,3786.9,3901.39,3690.03,3813.31,102989
2000-07-25,3725.24,3830.93,3725.24,3813.31,67789
2000-07-26,3857.35,3857.35,3769.29,3830.93,33496
2000-07-27,3786.9,3786.9,3654.79,3698.83,94928
2000-07-28,3698.83,3813.31,3654.79,3786.9,81643
2000-07-31,3742.85,3830.93,3698.83,3830.93,71877
2000-08-01,3822.12,3963.04,3795.71,3918.99,98107
2000-08-02,3963.04,3971.84,3839.73,3848.54,33270
2000-08-03,3874.94,3883.77,3804.51,3874.94,50985
2000-08-04,3830.93,3918.99,3830.93,3830.93,64382
2000-08-07,3918.99,3918.99,3857.35,3918.99,53028
2000-08-08,3918.99,3945.41,3786.9,3848.54,67221
2000-08-09,3892.57,4007.06,3866.15,4007.06,71991
2000-08-10,3963.04,3971.84,3830.93,3963.04,81643
2000-08-11,3945.41,4077.52,3945.41,4068.72,121271
2000-08-14,4147.96,4271.27,4112.73,4244.83,98561
2000-08-15,4244.83,4271.27,4015.85,4095.14,115024
2000-08-16,4033.48,4051.09,3971.84,4033.48,74602
2000-08-17,3857.35,4033.48,3857.35,3945.41,103557
2000-08-18,3963.04,4051.09,3866.15,3892.57,182814
2000-08-21,4156.78,4156.78,3848.54,3857.35,87093
2000-08-22,3857.35,3857.35,3707.61,3778.08,154314
2000-08-23,3513.88,3557.9,3452.24,3531.5,210408
2000-08-24,3557.9,3690.03,3549.11,3619.57,206660
2000-08-25,3663.61,3725.24,3610.77,3628.38,203252
2000-08-28,3011.89,3258.48,2985.48,3179.23,698783
2000-08-29,3179.23,3214.47,3091.15,3170.42,290461
2000-08-30,3170.42,3196.86,3099.97,3099.97,172028
2000-08-31,3108.77,3144,2994.29,2994.29,345191
2000-09-01,2994.29,2994.29,2923.84,2994.29,174412
2000-09-04,3038.31,3188.03,3038.31,3073.54,228690
2000-09-05,3205.63,3205.63,3135.19,3170.42,216426
2000-09-06,3214.47,3434.62,3170.42,3399.39,543107
2000-09-07,3408.19,3443.42,3258.48,3381.78,224487
2000-09-08,3522.69,3566.72,3425.82,3557.9,526642
2000-09-11,3522.69,3522.69,3328.95,3390.6,145797
2000-09-12,3258.48,3284.9,3170.42,3196.86,229598
2000-09-13,3108.77,3161.61,3064.75,3082.36,271157
2000-09-14,3073.54,3073.54,2870.98,2915.03,568997
2000-09-18,2923.84,2932.64,2774.1,2800.53,365290
2000-09-19,2800.53,2906.22,2738.88,2906.22,241747
2000-09-20,2994.29,3038.31,2862.19,3038.31,228575
2000-09-21,2994.29,3038.31,2959.06,3003.1,75394
2000-09-22,2976.67,2976.67,2862.19,2862.19,111505
2000-09-25,2906.22,2941.44,2870.98,2906.22,65292
2000-09-26,2862.19,2906.22,2826.96,2870.98,97654
2000-09-27,2906.22,2906.22,2835.76,2862.19,85843
2000-09-28,2862.19,2906.22,2835.76,2879.81,80733
2000-09-29,2888.61,2932.64,2879.81,2923.84,72331
2000-10-02,2967.86,2967.86,2897.42,2967.86,80846
2000-10-03,2959.06,3073.54,2932.64,3011.89,97654
2000-10-04,3029.53,3047.13,2994.29,3020.71,69151
2000-10-05,3003.1,3020.71,2959.06,2985.48,68358
2000-10-06,2941.44,2967.86,2835.76,2853.36,124677
2000-10-10,2818.15,2862.19,2774.1,2818.15,125244
2000-10-11,2862.19,2870.98,2730.1,2870.98,89022
2000-10-12,2835.76,2862.19,2747.71,2853.36,60068
2000-10-13,2730.1,2818.15,2703.65,2730.1,169189
2000-10-16,2862.19,2932.64,2774.1,2932.64,225056
2000-10-17,2888.61,2888.61,2774.1,2818.15,175663
2000-10-18,2906.22,3020.71,2818.15,2994.29,982772
2000-10-19,2950.25,3047.13,2941.44,3038.31,257645
2000-10-20,3082.36,3205.63,3082.36,3135.19,217220
2000-10-23,3170.42,3205.63,3126.39,3170.42,82664
2000-10-24,3170.42,3232.07,3170.42,3223.26,162263
2000-10-25,3135.19,3205.63,2950.25,3099.97,141029
2000-10-26,3091.15,3126.39,3029.53,3126.39,66198
2000-10-27,3082.36,3108.77,2950.25,2976.67,131377
2000-10-30,3020.71,3099.97,2959.06,3082.36,92770
2000-10-31,3188.03,3346.55,3011.89,3082.36,315555
2000-11-01,3214.47,3566.72,3152.81,3522.69,664492
2000-11-02,3434.62,3505.07,3346.55,3478.65,469414
2000-11-06,3513.88,3513.88,3452.24,3478.65,275016
2000-11-07,3469.85,3478.65,3346.55,3443.42,92202
2000-11-08,3355.37,3417.02,3328.95,3381.78,114344
2000-11-09,3372.96,3390.6,3267.3,3311.33,83460
2000-11-10,3346.55,3346.55,3196.86,3346.55,183043
2000-11-13,3276.1,3302.52,3170.42,3214.47,125813
2000-11-14,3073.54,3073.54,2932.64,2976.67,298069
2000-11-15,3108.77,3117.59,2818.15,2844.58,206434
2000-11-16,2835.76,2897.42,2809.35,2844.58,172710
2000-11-17,2844.58,2950.25,2844.58,2932.64,66881
2000-11-20,3011.89,3073.54,2853.36,2950.25,129334
2000-11-21,2994.29,3038.31,2950.25,3038.31,76648
2000-11-22,3038.31,3055.94,2959.06,3029.53,61657
2000-11-24,3020.71,3073.54,2985.48,2994.29,64269
2000-11-27,2994.29,3126.39,2959.06,3108.77,78463
2000-11-28,3108.77,3126.39,2994.29,3003.1,84367
2000-11-29,2985.48,2985.48,2932.64,2976.67,100604
2000-11-30,2906.22,2941.44,2897.42,2906.22,283760
2000-12-01,2906.22,2950.25,2888.61,2897.42,280467
2000-12-04,2915.03,2950.25,2862.19,2879.81,184632
2000-12-05,2923.84,2923.84,2862.19,2862.19,161466
2000-12-06,2870.98,2888.61,2844.58,2844.58,95609
2000-12-07,2879.81,2879.81,2809.35,2844.58,172710
2000-12-08,2862.19,2897.42,2835.76,2862.19,427401
2000-12-11,2950.25,2950.25,2897.42,2906.22,80846
2000-12-12,2950.25,2967.86,2923.84,2941.44,59842
2000-12-13,2994.29,3020.71,2959.06,2994.29,105486
2000-12-14,2879.81,2976.67,2818.15,2844.58,175320
2000-12-15,2932.64,2932.64,2862.19,2862.19,118092
2000-12-18,2932.64,2941.44,2888.61,2923.84,177366
2000-12-19,2950.25,2959.06,2897.42,2915.03,146593
2000-12-20,2915.03,2923.84,2879.81,2879.81,134557
2000-12-21,2862.19,2897.42,2826.96,2897.42,202914
2000-12-22,2906.22,2932.64,2862.19,2932.64,234480
2000-12-25,2976.67,2994.29,2906.22,2994.29,43944
2000-12-26,2985.48,2994.29,2950.25,2976.67,44397
2000-12-27,2976.67,2976.67,2906.22,2959.06,40195
2000-12-28,2950.25,2985.48,2950.25,2985.48,73579
2000-12-29,2950.25,2976.67,2906.22,2906.22,16238
2001-01-04,2950.25,2950.25,2870.98,2906.22,38492
2001-01-05,2941.44,2976.67,2906.22,2950.25,114801
2001-01-09,2959.06,3011.89,2906.22,2959.06,116956
2001-01-10,2994.29,2994.29,2915.03,2959.06,101399
2001-01-11,2959.06,2959.06,2853.36,2906.22,116956
2001-01-12,2923.84,2959.06,2862.19,2923.84,195760
2001-01-15,3047.13,3047.13,2959.06,2994.29,123540
2001-01-16,3003.1,3020.71,2967.86,2994.29,72331
2001-01-17,2985.48,2985.48,2915.03,2950.25,90726
2001-01-18,2915.03,2985.48,2906.22,2985.48,124224
2001-01-19,3082.36,3188.03,3082.36,3144,418999
2001-01-22,3099.97,3099.97,3029.53,3082.36,163173
2001-01-23,3082.36,3082.36,3047.13,3073.54,83005
2001-01-24,3082.36,3082.36,3003.1,3055.94,75282
2001-01-25,3020.71,3029.53,2923.84,2976.67,183269
2001-01-26,3003.1,3144,2976.67,3091.15,76985
2001-01-29,3161.61,3196.86,3126.39,3170.42,122292
2001-01-30,3196.86,3417.02,3196.86,3284.9,383343
2001-01-31,3311.33,3408.19,3267.3,3399.39,274108
2001-02-01,3372.96,3390.6,3302.52,3390.6,101174
2001-02-02,3346.55,3390.6,3311.33,3346.55,192012
2001-02-05,3337.76,3355.37,3258.48,3258.48,194623
2001-02-06,3302.52,3346.55,3284.9,3284.9,104351
2001-02-07,3240.87,3346.55,3240.87,3276.1,74376
2001-02-08,3302.52,3320.13,3214.47,3293.72,66767
2001-02-09,3284.9,3311.33,3258.48,3293.72,140914
2001-02-13,3258.48,3390.6,3258.48,3364.18,179183
2001-02-14,3399.39,3513.88,3399.39,3496.27,469187
2001-02-15,3478.65,3496.27,3170.42,3205.63,407302
2001-02-16,3029.53,3117.59,2967.86,3020.71,468732
2001-02-19,3064.75,3126.39,3064.75,3091.15,130583
2001-02-20,3091.15,3091.15,2941.44,2985.48,304313
2001-02-21,3011.89,3055.94,3003.1,3003.1,63588
2001-02-22,3091.15,3091.15,3003.1,3091.15,115594
2001-02-23,3091.15,3126.39,3055.94,3073.54,110824
2001-02-26,3170.42,3232.07,3108.77,3179.23,121386
2001-02-27,3311.33,3311.33,3073.54,3152.81,378461
2001-02-28,3144,3144,3064.75,3091.15,230279
2001-03-01,3064.75,3073.54,3003.1,3029.53,189626
2001-03-02,3003.1,3011.89,2941.44,2941.44,263095
2001-03-05,2932.64,2941.44,2870.98,2906.22,126949
2001-03-06,2906.22,3055.94,2906.22,3003.1,94472
2001-03-07,2994.29,3082.36,2994.29,3073.54,68924
2001-03-08,3020.71,3073.54,2976.67,2976.67,105941
2001-03-09,3020.71,3232.07,3003.1,3232.07,442276
2001-03-12,3188.03,3214.47,3073.54,3161.61,157040
2001-03-13,3082.36,3144,3029.53,3029.53,222104
2001-03-14,3064.75,3117.59,3064.75,3099.97,138530
2001-03-15,3144,3249.68,3047.13,3196.86,170326
2001-03-16,3170.42,3232.07,3091.15,3214.47,89138
2001-03-19,3249.68,3302.52,3055.94,3082.36,155790
2001-03-21,3099.97,3276.1,3047.13,3276.1,175889
2001-03-22,3267.3,3276.1,3144,3179.23,108780
2001-03-23,3135.19,3144,3038.31,3055.94,111505
2001-03-26,3082.36,3302.52,2976.67,3302.52,161466
2001-03-27,3258.48,3302.52,3205.63,3276.1,128424
2001-03-28,3320.13,3328.95,3161.61,3214.47,99812
2001-03-29,3091.15,3152.81,3082.36,3117.59,158175
2001-03-30,3161.61,3214.47,3055.94,3055.94,132512
2001-04-02,3082.36,3135.19,3003.1,3003.1,116504
2001-04-03,3126.39,3214.47,3082.36,3108.77,148524
2001-04-04,3135.19,3205.63,3082.36,3091.15,91748
2001-04-05,3108.77,3135.19,3064.75,3064.75,118546
2001-04-06,3108.77,3135.19,3047.13,3091.15,85049
2001-04-09,3038.31,3038.31,2915.03,2915.03,219037
2001-04-10,2967.86,3011.89,2923.84,2923.84,148863
2001-04-11,2985.48,3011.89,2950.25,3011.89,121271
2001-04-12,3038.31,3055.94,2976.67,3003.1,105373
2001-04-13,2994.29,3038.31,2994.29,3011.89,126380
2001-04-16,3064.75,3073.54,3003.1,3003.1,66426
2001-04-17,3038.31,3038.31,2967.86,3011.89,56548
2001-04-18,3011.89,3117.59,3011.89,3117.59,97085
2001-04-19,3161.61,3188.03,3117.59,3161.61,148863
2001-04-20,3152.81,3188.03,3082.36,3135.19,105033
2001-04-23,3179.23,3214.47,3108.77,3108.77,76532
2001-04-24,3152.81,3258.48,3108.77,3258.48,157722
2001-04-25,3258.48,3302.52,3170.42,3267.3,158515
2001-04-26,3302.52,3381.78,3293.72,3364.18,207567
2001-04-27,3390.6,3434.62,3337.76,3355.37,164421
2001-05-01,3434.62,3478.65,3381.78,3478.65,143640
2001-05-02,3478.65,3513.88,3443.42,3513.88,157493
2001-05-07,3478.65,3522.69,3417.02,3461.05,169302
2001-05-08,3461.05,3557.9,3443.42,3522.69,215858
2001-05-09,3522.69,3566.72,3461.05,3566.72,105827
2001-05-10,3522.69,3549.11,3496.27,3549.11,87206
2001-05-11,3549.11,3549.11,3434.62,3434.62,157152
2001-05-14,3478.65,3505.07,3399.39,3417.02,112187
2001-05-15,3417.02,3549.11,3417.02,3531.5,204274
2001-05-16,3443.42,3540.29,3443.42,3505.07,105715
2001-05-17,3505.07,3522.69,3425.82,3496.27,178385
2001-05-18,3478.65,3549.11,3355.37,3478.65,420587
2001-05-21,3346.55,3566.72,3346.55,3505.07,178385
2001-05-22,3610.77,3936.61,3593.15,3707.61,559232
2001-05-23,3795.71,3918.99,3698.83,3786.9,532774
2001-05-24,3698.83,3786.9,3681.2,3725.24,142390
2001-05-25,3786.9,3822.12,3654.79,3725.24,175548
2001-05-28,3716.43,3725.24,3628.38,3628.38,135579
2001-05-29,3610.77,3681.2,3575.52,3681.2,108667
2001-05-30,3566.72,3654.79,3557.9,3654.79,143754
2001-05-31,3619.57,3760.49,3619.57,3725.24,245720
2001-06-01,3681.2,3698.83,3584.34,3593.15,152950
2001-06-04,3619.57,3654.79,3593.15,3628.38,180089
2001-06-05,3628.38,3716.43,3628.38,3690.03,242428
2001-06-06,3716.43,3751.66,3698.83,3698.83,83460
2001-06-07,3698.83,3751.66,3681.2,3681.2,178842
2001-06-08,3725.24,3742.85,3681.2,3716.43,518126
2001-06-11,3734.05,3813.31,3716.43,3813.31,225736
2001-06-12,3786.9,3830.93,3734.05,3786.9,207681
2001-06-13,3804.51,3857.35,3769.29,3813.31,239929
2001-06-14,3813.31,3874.94,3813.31,3866.15,116956
2001-06-15,3874.94,3874.94,3751.66,3751.66,162263
2001-06-18,3769.29,3804.51,3751.66,3804.51,134557
2001-06-19,3874.94,3963.04,3857.35,3910.19,401624
2001-06-20,3963.04,4033.48,3918.99,3918.99,430010
2001-06-21,3883.77,3918.99,3804.51,3857.35,230051
2001-06-22,3734.05,3760.49,3654.79,3698.83,461920
2001-06-25,3593.15,3619.57,3531.5,3549.11,793825
2001-06-26,3566.72,3654.79,3557.9,3628.38,454425
2001-06-27,3654.79,3663.61,3566.72,3566.72,181908
2001-06-28,3566.72,3645.98,3549.11,3575.52,175206
2001-06-29,3707.61,3742.85,3637.18,3654.79,186563
2001-07-02,3698.83,3698.83,3557.9,3610.77,145003
2001-07-03,3610.77,3663.61,3566.72,3610.77,169528
2001-07-04,3654.79,3672.4,3601.95,3672.4,123770
2001-07-05,3601.95,3645.98,3584.34,3610.77,185882
2001-07-06,3584.34,3584.34,3487.47,3540.29,210634
2001-07-09,3496.27,3496.27,3425.82,3469.85,233572
2001-07-10,3461.05,3461.05,3417.02,3443.42,107419
2001-07-11,3434.62,3443.42,3399.39,3408.19,86865
2001-07-12,3434.62,3469.85,3408.19,3434.62,96518
2001-07-13,3434.62,3478.65,3434.62,3478.65,199395
2001-07-16,3531.5,3540.29,3408.19,3443.42,152497
2001-07-17,3487.47,3487.47,3355.37,3381.78,77215
2001-07-18,3425.82,3425.82,3355.37,3364.18,85388
2001-07-19,3364.18,3372.96,3276.1,3293.72,133990
2001-07-23,3293.72,3302.52,3135.19,3152.81,157265
2001-07-24,3091.15,3232.07,3091.15,3232.07,247537
2001-07-25,3144,3232.07,3135.19,3170.42,102878
2001-07-26,3170.42,3240.87,3126.39,3144,83572
2001-07-27,3144,3249.68,3144,3188.03,81868
2001-07-30,3276.1,3284.9,3108.77,3152.81,62338
2001-07-31,3196.86,3311.33,3144,3223.26,115480
2001-08-01,3276.1,3381.78,3258.48,3302.52,159991
2001-08-02,3399.39,3496.27,3390.6,3469.85,202119
2001-08-03,3346.55,3346.55,3258.48,3302.52,226302
2001-08-06,3311.33,3372.96,3302.52,3311.33,40876
2001-08-07,3293.72,3364.18,3258.48,3302.52,65745
2001-08-08,3311.33,3346.55,3302.52,3302.52,36563
2001-08-09,3302.52,3311.33,3223.26,3232.07,93338
2001-08-10,3232.07,3355.37,3232.07,3258.48,92202
2001-08-13,3249.68,3337.76,3214.47,3302.52,60295
2001-08-14,3302.52,3381.78,3302.52,3364.18,75851
2001-08-15,3328.95,3381.78,3284.9,3337.76,85616
2001-08-16,3302.52,3320.13,3258.48,3267.3,70062
2001-08-17,3276.1,3346.55,3249.68,3276.1,149091
2001-08-20,3364.18,3364.18,3258.48,3258.48,142960
2001-08-21,3249.68,3249.68,3126.39,3152.81,99923
2001-08-22,3152.81,3258.48,3126.39,3135.19,99243
2001-08-23,3161.61,3170.42,3082.36,3082.36,89704
2001-08-24,3091.15,3205.63,3073.54,3082.36,134216
2001-08-27,3047.13,3152.81,3038.31,3082.36,61432
2001-08-28,3064.75,3135.19,3047.13,3117.59,64494
2001-08-29,3082.36,3117.59,3038.31,3055.94,42354
2001-08-30,3011.89,3047.13,2932.64,3047.13,132512
2001-08-31,2906.22,3020.71,2844.58,2879.81,141370
2001-09-03,2879.81,2923.84,2774.1,2774.1,118432
2001-09-04,2774.1,2897.42,2686.05,2897.42,109349
2001-09-05,2756.51,2791.72,2668.44,2738.88,191899
2001-09-06,2747.71,2879.81,2747.71,2800.53,109803
2001-09-07,2730.1,2738.88,2686.05,2694.86,96744
2001-09-10,2686.05,2686.05,2562.76,2606.79,172710
2001-09-11,2597.99,2597.99,2501.09,2545.14,115253
2001-09-12,2192.87,2395.43,2192.87,2377.82,113777
2001-09-13,2351.39,2377.82,2289.76,2342.6,121839
2001-09-14,2289.76,2377.82,2228.11,2351.39,323843
2001-09-17,2395.43,2395.43,2025.55,2034.35,317600
2001-09-18,2034.35,2131.22,2025.55,2034.35,183950
2001-09-19,2051.97,2113.61,2025.55,2034.35,189288
2001-09-20,2069.58,2069.58,1849.42,1867.03,257645
2001-09-21,1831.79,1884.63,1734.92,1831.79,259120
2001-09-25,2051.97,2051.97,1893.45,1963.9,400035
2001-09-26,1787.76,1831.79,1734.92,1796.57,389929
2001-09-27,1761.34,1902.26,1761.34,1796.57,238568
2001-09-28,1805.37,1840.61,1761.34,1761.34,304198
2001-10-01,1831.79,1919.86,1805.37,1893.45,312262
2001-10-02,1937.47,1937.47,1867.03,1928.67,147159
2001-10-03,2007.93,2007.93,1858.21,1946.29,227213
2001-10-04,2034.35,2210.5,1999.11,2113.61,580010
2001-10-05,2069.58,2104.81,1955.09,1972.69,366424
2001-10-09,1946.29,1946.29,1858.21,1919.86,143413
2001-10-10,1919.86,1928.67,1902.26,1928.67,94928
2001-10-11,1981.52,2060.78,1937.47,2025.55,194623
2001-10-12,2113.61,2113.61,2025.55,2104.81,406508
2001-10-15,2078.39,2104.81,2007.93,2060.78,210067
2001-10-16,2060.78,2069.58,2025.55,2069.58,94701
2001-10-17,2078.39,2087.19,1999.11,2016.75,101174
2001-10-18,2016.75,2034.35,1972.69,1981.52,99923
2001-10-19,1946.29,1946.29,1893.45,1919.86,258327
2001-10-22,1963.9,2016.75,1955.09,1981.52,123996
2001-10-23,2025.55,2192.87,2016.75,2131.22,182248
2001-10-24,2219.3,2272.13,2140.04,2236.9,429331
2001-10-25,2280.95,2360.21,2245.71,2324.97,372444
2001-10-26,2360.21,2360.21,2228.11,2245.71,175320
2001-10-29,2280.95,2280.95,2219.3,2254.52,80053
2001-10-30,2201.68,2236.9,2148.86,2175.27,161696
2001-10-31,2148.86,2245.71,2148.86,2175.27,86296
2001-11-01,2201.68,2210.5,2122.42,2157.64,69607
2001-11-02,2210.5,2219.3,2140.04,2140.04,100150
2001-11-05,2263.33,2298.56,2166.44,2192.87,218242
2001-11-06,2272.13,2272.13,2201.68,2236.9,166125
2001-11-07,2236.9,2263.33,2192.87,2192.87,169302
2001-11-08,2228.11,2228.11,2157.64,2184.06,88342
2001-11-09,2140.04,2175.27,2087.19,2095.99,163741
2001-11-12,2104.81,2175.27,2051.97,2051.97,71082
2001-11-13,2034.35,2034.35,1955.09,2007.93,150680
2001-11-14,2025.55,2122.42,2016.75,2016.75,239817
2001-11-15,2069.58,2113.61,2051.97,2113.61,218810
2001-11-16,2113.61,2140.04,2087.19,2113.61,166010
2001-11-19,2157.64,2254.52,2148.86,2201.68,210181
2001-11-20,2280.95,2316.18,2175.27,2219.3,241975
2001-11-21,2175.27,2228.11,2175.27,2228.11,146820
2001-11-22,2236.9,2236.9,2166.44,2210.5,109234
2001-11-26,2289.76,2316.18,2228.11,2263.33,117523
2001-11-27,2245.71,2289.76,2192.87,2201.68,131149
2001-11-28,2184.06,2228.11,2131.22,2157.64,111847
2001-11-29,2131.22,2192.87,2060.78,2122.42,137510
2001-11-30,2113.61,2122.42,2043.17,2087.19,192468
2001-12-03,2131.22,2131.22,1972.69,1972.69,185653
2001-12-04,1990.33,2016.75,1893.45,1911.06,226645
2001-12-05,1955.09,2016.75,1937.47,1990.33,142278
2001-12-06,2078.39,2095.99,1999.11,2043.17,152497
2001-12-07,2122.42,2122.42,1911.06,1919.86,285123
2001-12-10,1893.45,1902.26,1822.99,1840.61,305334
2001-12-11,1814.19,1875.84,1814.19,1822.99,103557
2001-12-12,1822.99,1875.84,1822.99,1840.61,333608
2001-12-13,1858.21,1911.06,1849.42,1858.21,256509
2001-12-14,1814.19,1902.26,1814.19,1867.03,863884
2001-12-17,1937.47,1937.47,1822.99,1822.99,293298
2001-12-18,1867.03,1867.03,1814.19,1858.21,117864
2001-12-19,1840.61,1884.63,1805.37,1814.19,220286
2001-12-20,1814.19,1902.26,1814.19,1858.21,235956
2001-12-21,1849.42,1893.45,1770.16,1805.37,271157
2001-12-25,1814.19,1814.19,1770.16,1787.76,177136
2001-12-26,1840.61,1849.42,1796.57,1805.37,163741
2001-12-27,1849.42,1867.03,1822.99,1867.03,180998
2001-12-28,1902.26,1955.09,1867.03,1955.09,125926
2002-01-04,2016.75,2043.17,1955.09,2043.17,115253
2002-01-07,2060.78,2069.58,2016.75,2034.35,139554
2002-01-08,2069.58,2069.58,2016.75,2025.55,190311
2002-01-09,2025.55,2113.61,1990.33,2078.39,194850
2002-01-10,2078.39,2104.81,2025.55,2078.39,149886
2002-01-11,2095.99,2095.99,1999.11,1999.11,212338
2002-01-15,1999.11,2016.75,1946.29,1955.09,200074
2002-01-16,1937.47,2043.17,1902.26,2007.93,177024
2002-01-17,2025.55,2051.97,1990.33,2016.75,207113
2002-01-18,2060.78,2095.99,2034.35,2095.99,277286
2002-01-21,2148.86,2228.11,2131.22,2219.3,720813
2002-01-22,2131.22,2175.27,2051.97,2087.19,486447
2002-01-23,2095.99,2175.27,2078.39,2131.22,426266
2002-01-24,2113.61,2175.27,2113.61,2131.22,121157
2002-01-25,2157.64,2175.27,2131.22,2157.64,148636
2002-01-28,2201.68,2289.76,2175.27,2280.95,223806
2002-01-29,2272.13,2272.13,2131.22,2140.04,238455
2002-01-30,2122.42,2140.04,2087.19,2122.42,346554
2002-01-31,2148.86,2228.11,2148.86,2175.27,147388
2002-02-01,2228.11,2263.33,2131.22,2140.04,345077
2002-02-04,2175.27,2210.5,2157.64,2157.64,118319
2002-02-05,2184.06,2192.87,2069.58,2095.99,252761
2002-02-06,2131.22,2140.04,2104.81,2104.81,193486
2002-02-07,2078.39,2245.71,2025.55,2228.11,380277
2002-02-08,2210.5,2219.3,2140.04,2148.86,293867
2002-02-12,2122.42,2245.71,2122.42,2210.5,190196
2002-02-13,2201.68,2289.76,2175.27,2272.13,221651
2002-02-14,2289.76,2413.05,2289.76,2324.97,214042
2002-02-15,2369,2386.62,2289.76,2316.18,176910
2002-02-18,2298.56,2377.82,2298.56,2369,78349
2002-02-19,2342.6,2360.21,2210.5,2228.11,134216
2002-02-20,2236.9,2263.33,2219.3,2228.11,104238
2002-02-21,2254.52,2386.62,2228.11,2377.82,128993
2002-02-22,2377.82,2413.05,2333.78,2395.43,165896
2002-02-25,2351.39,2421.85,2351.39,2421.85,82209
2002-02-26,2421.85,2457.09,2333.78,2377.82,142730
2002-02-27,2395.43,2642.01,2395.43,2580.37,628838
2002-02-28,2668.44,2826.96,2624.4,2686.05,510405
2002-03-01,2721.28,2818.15,2642.01,2800.53,370285
2002-03-04,2923.84,3064.75,2897.42,2959.06,347576
2002-03-05,2994.29,3011.89,2747.71,2818.15,268318
2002-03-06,2818.15,2897.42,2774.1,2800.53,196440
2002-03-07,2791.72,2835.76,2694.86,2703.65,381185
2002-03-08,2642.01,2650.84,2589.18,2624.4,920773
2002-03-11,2650.84,2703.65,2650.84,2677.25,405032
2002-03-12,2694.86,2738.88,2650.84,2650.84,351095
2002-03-13,2659.63,2694.86,2633.21,2650.84,235388
2002-03-14,2642.01,2642.01,2536.34,2589.18,209613
2002-03-15,2553.95,2642.01,2536.34,2580.37,336560
2002-03-18,2624.4,2668.44,2580.37,2580.37,110483
2002-03-19,2642.01,2774.1,2624.4,2774.1,315782
2002-03-20,2844.58,2844.58,2686.05,2747.71,360521
2002-03-22,2659.63,2730.1,2624.4,2624.4,142619
2002-03-25,2659.63,2712.47,2562.76,2589.18,91861
2002-03-26,2677.25,2782.93,2642.01,2703.65,177706
2002-03-27,2835.76,2994.29,2774.1,2994.29,809156
2002-03-28,2985.48,3029.53,2959.06,2959.06,488377
2002-03-29,2985.48,2994.29,2915.03,2915.03,280240
2002-04-01,2994.29,3117.59,2994.29,3091.15,555713
2002-04-02,3047.13,3108.77,3029.53,3073.54,304882
2002-04-03,3108.77,3161.61,3047.13,3144,321686
2002-04-04,3152.81,3258.48,3108.77,3188.03,311467
2002-04-05,3232.07,3381.78,3214.47,3328.95,573995
2002-04-08,3302.52,3910.19,3293.72,3628.38,1994386
2002-04-09,3601.95,3654.79,3372.96,3390.6,986746
2002-04-10,3302.52,3399.39,3205.63,3258.48,809607
2002-04-11,3337.76,3425.82,3258.48,3258.48,459423
2002-04-12,3240.87,3249.68,3152.81,3179.23,315669
2002-04-15,3267.3,3328.95,3188.03,3328.95,272292
2002-04-16,3258.48,3337.76,3258.48,3320.13,187359
2002-04-17,3355.37,3443.42,3337.76,3425.82,280013
2002-04-18,3434.62,3461.05,3390.6,3408.19,194623
2002-04-19,3408.19,3443.42,3364.18,3434.62,123883
2002-04-22,3505.07,3531.5,3443.42,3478.65,374829
2002-04-23,3399.39,3513.88,3390.6,3469.85,245720
2002-04-24,3434.62,3487.47,3372.96,3425.82,219037
2002-04-25,3390.6,3461.05,3372.96,3372.96,268773
2002-04-26,3381.78,3390.6,3258.48,3267.3,286144
2002-04-30,3355.37,3381.78,3284.9,3346.55,148069
2002-05-01,3390.6,3443.42,3355.37,3399.39,203708
2002-05-02,3372.96,3381.78,3293.72,3355.37,120248
2002-05-07,3311.33,3328.95,3188.03,3223.26,173390
2002-05-08,3223.26,3425.82,3214.47,3390.6,372669
2002-05-09,3390.6,3408.19,3320.13,3320.13,184292
2002-05-10,3302.52,3443.42,3284.9,3425.82,243904
2002-05-13,3355.37,3557.9,3346.55,3505.07,590231
2002-05-14,3531.5,3637.18,3522.69,3549.11,1022401
2002-05-15,3637.18,3654.79,3575.52,3619.57,523917
2002-05-16,3610.77,3645.98,3575.52,3645.98,166125
2002-05-17,3654.79,3672.4,3575.52,3584.34,214949
2002-05-20,3575.52,3584.34,3487.47,3513.88,250036
2002-05-21,3469.85,3505.07,3443.42,3469.85,278424
2002-05-22,3390.6,3478.65,3390.6,3478.65,374485
2002-05-23,3478.65,3557.9,3443.42,3513.88,244131
2002-05-24,3513.88,3584.34,3513.88,3566.72,160786
2002-05-27,3549.11,3610.77,3549.11,3557.9,103670
2002-05-28,3566.72,3628.38,3557.9,3601.95,156243
2002-05-29,3610.77,3663.61,3610.77,3663.61,220514
2002-05-30,3619.57,3645.98,3505.07,3540.29,143413
2002-05-31,3496.27,3513.88,3443.42,3461.05,180318
2002-06-03,3549.11,3593.15,3522.69,3557.9,108099
2002-06-04,3478.65,3505.07,3337.76,3337.76,372103
2002-06-05,3372.96,3425.82,3293.72,3293.72,393677
2002-06-06,3381.78,3408.19,3328.95,3355.37,204957
2002-06-07,3311.33,3320.13,3214.47,3214.47,352799
2002-06-10,3258.48,3293.72,3196.86,3205.63,265933
2002-06-11,3240.87,3249.68,3205.63,3249.68,237091
2002-06-12,3161.61,3232.07,3161.61,3205.63,152950
2002-06-13,3214.47,3258.48,3126.39,3135.19,175663
2002-06-14,3135.19,3135.19,2967.86,2976.67,645415
2002-06-17,2976.67,2994.29,2774.1,2862.19,273767
2002-06-18,2950.25,3135.19,2941.44,3064.75,591935
2002-06-19,3064.75,3135.19,2941.44,2959.06,368583
2002-06-20,2950.25,2967.86,2826.96,2941.44,206205
2002-06-21,2897.42,2950.25,2747.71,2791.72,337924
2002-06-24,2659.63,2818.15,2650.84,2791.72,327818
2002-06-25,2879.81,2906.22,2791.72,2870.98,371422
2002-06-26,2826.96,2853.36,2730.1,2774.1,322936
2002-06-27,2782.93,2826.96,2738.88,2747.71,245948
2002-06-28,2756.51,2835.76,2756.51,2800.53,240951
2002-07-01,2835.76,2897.42,2826.96,2879.81,118203
2002-07-02,2791.72,2835.76,2765.32,2835.76,192352
2002-07-03,2791.72,2959.06,2791.72,2932.64,315782
2002-07-04,2923.84,2959.06,2870.98,2906.22,185314
2002-07-05,2888.61,2976.67,2888.61,2941.44,108895
2002-07-08,3038.31,3047.13,2888.61,2888.61,203936
2002-07-09,2915.03,2950.25,2870.98,2915.03,249127
2002-07-10,2906.22,2915.03,2870.98,2870.98,207002
2002-07-11,2818.15,2826.96,2712.47,2712.47,351549
2002-07-12,2721.28,2800.53,2721.28,2756.51,411846
2002-07-15,2765.32,2791.72,2694.86,2694.86,339967
2002-07-16,2659.63,2721.28,2642.01,2642.01,269907
2002-07-17,2650.84,2668.44,2518.71,2562.76,341670
2002-07-18,2642.01,2712.47,2615.6,2668.44,209953
2002-07-19,2686.05,2712.47,2615.6,2633.21,204274
2002-07-22,2606.79,2694.86,2580.37,2615.6,319301
2002-07-23,2659.63,2870.98,2642.01,2826.96,637126
2002-07-24,2791.72,2888.61,2721.28,2853.36,529935
2002-07-25,2897.42,2906.22,2800.53,2844.58,305789
2002-07-26,2800.53,2800.53,2677.25,2703.65,217448
2002-07-29,2747.71,2818.15,2712.47,2738.88,151361
2002-07-30,2915.03,2915.03,2826.96,2888.61,211656
2002-07-31,2897.42,2897.42,2818.15,2818.15,119795
2002-08-01,2862.19,2862.19,2730.1,2747.71,101628
2002-08-02,2659.63,2800.53,2659.63,2738.88,204504
2002-08-05,2712.47,2730.1,2686.05,2712.47,123770
2002-08-06,2668.44,2703.65,2615.6,2642.01,210750
2002-08-07,2774.1,2853.36,2730.1,2782.93,191786
2002-08-08,2826.96,2870.98,2756.51,2774.1,95267
2002-08-09,2862.19,2897.42,2818.15,2897.42,173503
2002-08-12,2818.15,2862.19,2738.88,2738.88,163511
2002-08-13,2730.1,2791.72,2712.47,2721.28,98901
2002-08-14,2686.05,2703.65,2571.55,2633.21,292277
2002-08-15,2677.25,2677.25,2606.79,2624.4,268998
2002-08-16,2703.65,2703.65,2615.6,2668.44,102308
2002-08-19,2624.4,2624.4,2527.54,2553.95,279332
2002-08-20,2597.99,2624.4,2562.76,2624.4,236752
2002-08-21,2580.37,2624.4,2553.95,2553.95,153860
2002-08-22,2553.95,2606.79,2518.71,2597.99,317824
2002-08-23,2633.21,2650.84,2553.95,2553.95,373236
2002-08-26,2509.93,2571.55,2509.93,2553.95,327023
2002-08-27,2553.95,2615.6,2553.95,2562.76,143981
2002-08-28,2589.18,2589.18,2545.14,2589.18,138871
2002-08-29,2571.55,2571.55,2448.28,2465.87,309763
2002-08-30,2474.69,2501.09,2386.62,2448.28,189966
2002-09-02,2439.46,2439.46,2316.18,2324.97,351662
2002-09-03,2342.6,2369,2289.76,2316.18,275244
2002-09-04,2280.95,2289.76,2201.68,2219.3,266614
2002-09-05,2263.33,2395.43,2263.33,2342.6,420815
2002-09-06,2333.78,2360.21,2272.13,2307.35,277628
2002-09-09,2333.78,2369,2316.18,2351.39,173845
2002-09-10,2386.62,2395.43,2333.78,2333.78,274561
2002-09-11,2351.39,2386.62,2342.6,2369,96855
2002-09-12,2377.82,2377.82,2324.97,2324.97,132058
2002-09-13,2236.9,2307.35,2236.9,2280.95,605899
2002-09-17,2457.09,2492.3,2404.21,2483.51,384138
2002-09-18,2439.46,2439.46,2360.21,2360.21,225511
2002-09-19,2465.87,2518.71,2430.67,2430.67,300452
2002-09-20,2439.46,2439.46,2333.78,2342.6,280580
2002-09-24,2298.56,2307.35,2228.11,2236.9,298181
2002-09-25,2210.5,2219.3,2157.64,2166.44,243111
2002-09-26,2175.27,2280.95,2166.44,2175.27,330996
2002-09-27,2201.68,2245.71,2175.27,2201.68,375394
2002-09-30,2201.68,2201.68,2148.86,2166.44,219148
2002-10-01,2175.27,2175.27,2131.22,2148.86,245041
2002-10-02,2157.64,2175.27,2060.78,2069.58,172028
2002-10-03,2078.39,2078.39,1963.9,1963.9,307377
2002-10-04,1937.47,1999.11,1884.63,1902.26,613054
2002-10-07,1946.29,1955.09,1902.26,1919.86,456582
2002-10-08,1928.67,1972.69,1911.06,1946.29,347690
2002-10-09,1946.29,1946.29,1893.45,1902.26,421041
2002-10-10,1858.21,1867.03,1805.37,1858.21,304768
2002-10-11,1875.84,1955.09,1875.84,1946.29,361428
2002-10-15,2034.35,2034.35,1981.52,2007.93,276720
2002-10-16,2095.99,2122.42,2051.97,2087.19,412412
2002-10-17,2095.99,2148.86,2095.99,2148.86,389475
2002-10-18,2184.06,2201.68,2148.86,2184.06,434440
2002-10-21,2184.06,2201.68,2166.44,2184.06,273199
2002-10-22,2166.44,2166.44,2104.81,2122.42,278197
2002-10-23,2087.19,2113.61,2060.78,2095.99,240158
2002-10-24,2140.04,2184.06,2122.42,2122.42,204274
2002-10-25,2113.61,2184.06,2113.61,2184.06,107872
2002-10-28,2148.86,2175.27,2140.04,2175.27,148069
2002-10-29,2131.22,2175.27,2087.19,2104.81,349960
2002-10-30,2078.39,2122.42,2060.78,2113.61,354047
2002-10-31,2087.19,2113.61,2078.39,2095.99,192468
2002-11-01,2095.99,2122.42,2087.19,2122.42,278764
2002-11-05,2166.44,2210.5,2157.64,2184.06,231755
2002-11-06,2201.68,2228.11,2192.87,2201.68,292616
2002-11-07,2201.68,2219.3,2184.06,2192.87,176115
2002-11-08,2184.06,2201.68,2175.27,2192.87,147502
2002-11-11,2166.44,2175.27,2034.35,2034.35,166348
2002-11-12,2034.35,2104.81,2016.75,2025.55,562183
2002-11-13,2043.17,2051.97,1955.09,1963.9,294775
2002-11-14,1963.9,2016.75,1937.47,1946.29,238340
2002-11-15,1955.09,1981.52,1955.09,1972.69,262525
2002-11-18,1963.9,1972.69,1911.06,1946.29,328045
2002-11-19,1937.47,1981.52,1919.86,1955.09,219834
2002-11-20,1981.52,2034.35,1955.09,2025.55,268091
2002-11-21,2069.58,2157.64,2034.35,2095.99,403670
2002-11-22,2192.87,2201.68,2157.64,2175.27,196554
2002-11-25,2201.68,2254.52,2192.87,2228.11,301362
2002-11-26,2236.9,2236.9,2113.61,2131.22,228462
2002-11-27,2122.42,2192.87,2122.42,2175.27,170779
2002-11-28,2210.5,2298.56,2192.87,2298.56,476681
2002-11-29,2316.18,2316.18,2272.13,2307.35,283646
2002-12-02,2307.35,2395.43,2289.76,2360.21,313283
2002-12-03,2395.43,2430.67,2377.82,2413.05,319189
2002-12-04,2333.78,2360.21,2298.56,2298.56,290688
2002-12-05,2307.35,2333.78,2280.95,2316.18,191899
2002-12-06,2272.13,2289.76,2254.52,2272.13,127743
2002-12-09,2228.11,2272.13,2210.5,2228.11,136146
2002-12-10,2245.71,2263.33,2210.5,2263.33,161696
2002-12-11,2289.76,2316.18,2272.13,2272.13,85731
2002-12-12,2316.18,2351.39,2289.76,2342.6,99583
2002-12-13,2421.85,2421.85,2298.56,2316.18,502343
2002-12-16,2360.21,2386.62,2324.97,2360.21,324070
2002-12-17,2342.6,2360.21,2280.95,2289.76,98447
2002-12-18,2280.95,2298.56,2236.9,2236.9,163741
2002-12-19,2201.68,2228.11,2166.44,2175.27,293981
2002-12-20,2184.06,2245.71,2184.06,2201.68,216085
2002-12-24,2236.9,2236.9,2192.87,2201.68,175433
2002-12-25,2184.06,2210.5,2166.44,2192.87,85731
2002-12-26,2192.87,2236.9,2184.06,2228.11,78236
2002-12-27,2236.9,2280.95,2210.5,2280.95,78577
2002-12-30,2236.9,2263.33,2236.9,2245.71,39176
2003-01-06,2289.76,2342.6,2254.52,2342.6,88909
2003-01-07,2342.6,2369,2298.56,2298.56,118432
2003-01-08,2289.76,2360.21,2289.76,2324.97,207681
2003-01-09,2316.18,2324.97,2245.71,2254.52,116615
2003-01-10,2263.33,2289.76,2236.9,2289.76,150340
2003-01-14,2316.18,2369,2298.56,2369,242541
2003-01-15,2386.62,2395.43,2342.6,2369,363359
2003-01-16,2369,2421.85,2360.21,2413.05,228462
2003-01-17,2404.21,2483.51,2395.43,2483.51,177818
2003-01-20,2483.51,2501.09,2377.82,2404.21,249241
2003-01-21,2430.67,2553.95,2421.85,2509.93,300337
2003-01-22,2597.99,2597.99,2509.93,2580.37,418318
2003-01-23,2571.55,2571.55,2509.93,2545.14,137510
2003-01-24,2545.14,2606.79,2518.71,2580.37,197917
2003-01-27,2571.55,2571.55,2448.28,2457.09,434782
2003-01-28,2448.28,2448.28,2395.43,2395.43,373918
2003-01-29,2404.21,2430.67,2377.82,2395.43,138077
2003-01-30,2439.46,2474.69,2430.67,2448.28,174074
2003-01-31,2465.87,2465.87,2404.21,2430.67,132058
2003-02-03,2430.67,2492.3,2395.43,2492.3,219834
2003-02-04,2536.34,2553.95,2501.09,2501.09,118432
2003-02-05,2483.51,2580.37,2465.87,2527.54,278083
2003-02-06,2527.54,2527.54,2509.93,2527.54,138418
2003-02-07,2501.09,2562.76,2465.87,2562.76,146139
2003-02-10,2553.95,2597.99,2527.54,2597.99,149204
2003-02-12,2606.79,2703.65,2606.79,2686.05,299999
2003-02-13,2659.63,2659.63,2562.76,2597.99,324864
2003-02-14,2597.99,2642.01,2589.18,2624.4,326116
2003-02-17,2624.4,2668.44,2615.6,2633.21,255942
2003-02-18,2642.01,2686.05,2606.79,2624.4,136259
2003-02-19,2642.01,2686.05,2642.01,2677.25,122407
2003-02-20,2659.63,2712.47,2642.01,2712.47,137623
2003-02-21,2712.47,2712.47,2650.84,2650.84,140121
2003-02-24,2642.01,2686.05,2606.79,2650.84,49961
2003-02-25,2562.76,2606.79,2509.93,2527.54,163851
2003-02-26,2527.54,2562.76,2501.09,2509.93,91634
2003-02-27,2483.51,2562.76,2483.51,2545.14,155790
2003-02-28,2553.95,2580.37,2527.54,2527.54,100264
2003-03-03,2509.93,2597.99,2492.3,2597.99,71196
2003-03-04,2615.6,2624.4,2571.55,2624.4,183269
2003-03-05,2553.95,2571.55,2492.3,2492.3,117411
2003-03-06,2536.34,2553.95,2430.67,2457.09,195647
2003-03-07,2413.05,2492.3,2386.62,2386.62,171801
2003-03-10,2377.82,2395.43,2333.78,2342.6,109916
2003-03-11,2316.18,2413.05,2272.13,2272.13,180429
2003-03-12,2272.13,2377.82,2254.52,2351.39,74716
2003-03-13,2316.18,2421.85,2298.56,2369,169868
2003-03-14,2377.82,2448.28,2316.18,2377.82,566726
2003-03-17,2404.21,2404.21,2342.6,2342.6,103442
2003-03-18,2386.62,2457.09,2369,2369,220514
2003-03-19,2369,2369,2316.18,2360.21,107304
2003-03-20,2448.28,2474.69,2439.46,2448.28,222330
2003-03-24,2483.51,2536.34,2439.46,2518.71,224601
2003-03-25,2465.87,2492.3,2430.67,2483.51,136146
2003-03-26,2492.3,2562.76,2465.87,2553.95,114912
2003-03-27,2509.93,2553.95,2492.3,2553.95,138303
2003-03-28,2509.93,2562.76,2492.3,2553.95,171801
2003-03-31,2492.3,2492.3,2386.62,2404.21,153405
2003-04-01,2360.21,2360.21,2307.35,2324.97,380505
2003-04-02,2377.82,2386.62,2272.13,2307.35,439663
2003-04-03,2307.35,2316.18,2228.11,2245.71,403784
2003-04-04,2289.76,2298.56,2254.52,2280.95,195760
2003-04-07,2289.76,2324.97,2280.95,2324.97,156925
2003-04-08,2324.97,2324.97,2272.13,2289.76,148977
2003-04-09,2289.76,2298.56,2272.13,2289.76,113777
2003-04-10,2280.95,2280.95,2236.9,2236.9,75512
2003-04-11,2228.11,2236.9,2113.61,2122.42,281036
2003-04-14,2166.44,2184.06,2131.22,2140.04,273996
2003-04-15,2201.68,2272.13,2192.87,2254.52,251172
2003-04-16,2263.33,2298.56,2236.9,2254.52,271953
2003-04-17,2263.33,2280.95,2219.3,2280.95,169643
2003-04-18,2289.76,2289.76,2236.9,2254.52,149318
2003-04-21,2280.95,2289.76,2245.71,2272.13,137168
2003-04-22,2272.13,2272.13,2201.68,2210.5,92770
2003-04-23,2236.9,2280.95,2192.87,2192.87,113436
2003-04-24,2175.27,2289.76,2148.86,2272.13,824939
2003-04-25,2201.68,2210.5,2122.42,2175.27,375963
2003-04-28,2184.06,2192.87,2148.86,2148.86,225170
2003-04-30,2192.87,2272.13,2166.44,2236.9,188151
2003-05-01,2254.52,2289.76,2245.71,2272.13,159651
2003-05-02,2254.52,2254.52,2184.06,2192.87,229598
2003-05-06,2201.68,2263.33,2201.68,2201.68,130583
2003-05-07,2210.5,2254.52,2201.68,2254.52,138530
2003-05-08,2236.9,2245.71,2148.86,2148.86,168734
2003-05-09,2192.87,2254.52,2166.44,2254.52,315214
2003-05-12,2228.11,2245.71,2210.5,2228.11,175094
2003-05-13,2245.71,2245.71,2201.68,2201.68,192920
2003-05-14,2201.68,2210.5,2175.27,2210.5,202914
2003-05-15,2192.87,2201.68,2157.64,2175.27,288529
2003-05-16,2184.06,2192.87,2140.04,2140.04,140346
2003-05-19,2140.04,2157.64,2113.61,2122.42,238681
2003-05-20,2122.42,2175.27,2122.42,2131.22,139893
2003-05-21,2157.64,2157.64,2131.22,2148.86,129560
2003-05-22,2166.44,2175.27,2131.22,2148.86,79600
2003-05-23,2166.44,2175.27,2148.86,2157.64,94928
2003-05-26,2166.44,2184.06,2148.86,2166.44,128879
2003-05-27,2184.06,2192.87,2166.44,2166.44,214154
2003-05-28,2192.87,2201.68,2184.06,2184.06,145230
2003-05-29,2201.68,2201.68,2184.06,2201.68,138757
2003-05-30,2192.87,2201.68,2175.27,2175.27,158628
2003-06-02,2201.68,2263.33,2201.68,2228.11,319643
2003-06-03,2272.13,2272.13,2236.9,2245.71,231074
2003-06-04,2289.76,2316.18,2219.3,2236.9,300337
2003-06-05,2236.9,2236.9,2140.04,2166.44,652683
2003-06-06,2184.06,2219.3,2175.27,2175.27,370058
2003-06-09,2210.5,2254.52,2210.5,2236.9,326796
2003-06-10,2236.9,2272.13,2201.68,2272.13,172142
2003-06-11,2289.76,2316.18,2254.52,2272.13,247424
2003-06-12,2316.18,2316.18,2219.3,2219.3,278311
2003-06-13,2263.33,2280.95,2236.9,2254.52,583531
2003-06-16,2263.33,2263.33,2219.3,2245.71,160446
2003-06-17,2280.95,2298.56,2254.52,2289.76,311467
2003-06-18,2333.78,2377.82,2324.97,2342.6,429899
2003-06-19,2360.21,2369,2307.35,2342.6,486332
2003-06-20,2342.6,2360.21,2298.56,2307.35,235729
2003-06-23,2351.39,2386.62,2333.78,2369,419565
2003-06-24,2369,2377.82,2324.97,2324.97,192352
2003-06-25,2316.18,2369,2316.18,2342.6,163057
2003-06-26,2351.39,2351.39,2316.18,2324.97,111733
2003-06-27,2386.62,2439.46,2377.82,2386.62,322822
2003-06-30,2395.43,2413.05,2386.62,2386.62,185428
2003-07-01,2395.43,2457.09,2386.62,2457.09,306698
2003-07-02,2501.09,2615.6,2483.51,2606.79,634174
2003-07-03,2650.84,2659.63,2518.71,2518.71,413889
2003-07-04,2483.51,2553.95,2483.51,2492.3,144095
2003-07-07,2518.71,2553.95,2509.93,2536.34,166236
2003-07-08,2703.65,2703.65,2642.01,2642.01,513697
2003-07-09,2642.01,2730.1,2615.6,2730.1,308514
2003-07-10,2703.65,2747.71,2686.05,2721.28,373351
2003-07-11,2721.28,2730.1,2650.84,2668.44,379823
2003-07-14,2668.44,2668.44,2589.18,2633.21,243677
2003-07-15,2677.25,2686.05,2615.6,2615.6,184746
2003-07-16,2597.99,2615.6,2527.54,2527.54,179863
2003-07-17,2483.51,2492.3,2386.62,2439.46,169302
2003-07-18,2430.67,2536.34,2413.05,2492.3,168734
2003-07-22,2465.87,2465.87,2404.21,2430.67,153291
2003-07-23,2413.05,2483.51,2413.05,2483.51,134670
2003-07-24,2474.69,2536.34,2465.87,2536.34,187243
2003-07-25,2184.06,2254.52,2060.78,2236.9,1525879
2003-07-28,2280.95,2316.18,2245.71,2289.76,552420
2003-07-29,2298.56,2307.35,2272.13,2272.13,226872
2003-07-30,2272.13,2272.13,2201.68,2210.5,317258
2003-07-31,2219.3,2245.71,2192.87,2192.87,183950
2003-08-01,2201.68,2219.3,2192.87,2201.68,186334
2003-08-04,2192.87,2219.3,2175.27,2184.06,183155
2003-08-05,2175.27,2184.06,2122.42,2131.22,238906
2003-08-06,2122.42,2166.44,2122.42,2166.44,245720
2003-08-07,2157.64,2166.44,2131.22,2140.04,150112
2003-08-08,2131.22,2148.86,2122.42,2131.22,203140
2003-08-11,2140.04,2157.64,2131.22,2140.04,115139
2003-08-12,2166.44,2201.68,2140.04,2175.27,91748
2003-08-13,2201.68,2254.52,2184.06,2228.11,160446
2003-08-14,2228.11,2263.33,2228.11,2263.33,156017
2003-08-15,2263.33,2280.95,2245.71,2245.71,166125
2003-08-18,2280.95,2342.6,2272.13,2324.97,222556
2003-08-19,2369,2395.43,2342.6,2351.39,293637
2003-08-20,2351.39,2360.21,2272.13,2351.39,241292
2003-08-21,2351.39,2360.21,2316.18,2342.6,151475
2003-08-22,2360.21,2360.21,2324.97,2324.97,126040
2003-08-25,2316.18,2324.97,2263.33,2263.33,101174
2003-08-26,2263.33,2272.13,2245.71,2263.33,179408
2003-08-27,2245.71,2254.52,2210.5,2219.3,341103
2003-08-28,2228.11,2245.71,2201.68,2210.5,163965
2003-08-29,2245.71,2254.52,2219.3,2236.9,143526
2003-09-01,2272.13,2333.78,2254.52,2333.78,214722
2003-09-02,2342.6,2342.6,2298.56,2298.56,172256
2003-09-03,2342.6,2342.6,2298.56,2298.56,149431
2003-09-04,2307.35,2360.21,2307.35,2342.6,208704
2003-09-05,2342.6,2369,2307.35,2333.78,168052
2003-09-08,2307.35,2342.6,2307.35,2307.35,159763
2003-09-09,2333.78,2369,2324.97,2342.6,164761
2003-09-10,2360.21,2492.3,2342.6,2430.67,441821
2003-09-11,2430.67,2430.67,2360.21,2377.82,170437
2003-09-12,2465.87,2536.34,2404.21,2501.09,682318
2003-09-16,2580.37,2597.99,2553.95,2571.55,282737
2003-09-17,2597.99,2633.21,2562.76,2589.18,330543
2003-09-18,2580.37,2589.18,2509.93,2518.71,266844
2003-09-19,2553.95,2562.76,2492.3,2509.93,226077
2003-09-22,2483.51,2492.3,2386.62,2413.05,261392
2003-09-24,2386.62,2413.05,2386.62,2386.62,248789
2003-09-25,2369,2386.62,2307.35,2360.21,243904
2003-09-26,2324.97,2413.05,2316.18,2386.62,127970
2003-09-29,2360.21,2377.82,2333.78,2342.6,61771
2003-09-30,2351.39,2360.21,2307.35,2307.35,155448
2003-10-01,2307.35,2342.6,2263.33,2316.18,217789
2003-10-02,2342.6,2395.43,2324.97,2395.43,179296
2003-10-03,2377.82,2395.43,2360.21,2377.82,135805
2003-10-06,2404.21,2448.28,2360.21,2369,198143
2003-10-07,2369,2404.21,2333.78,2377.82,139325
2003-10-08,2333.78,2360.21,2289.76,2307.35,242769
2003-10-09,2245.71,2351.39,2245.71,2316.18,220172
2003-10-10,2316.18,2377.82,2316.18,2342.6,214836
2003-10-14,2333.78,2369,2316.18,2333.78,139212
2003-10-15,2351.39,2360.21,2333.78,2351.39,188266
2003-10-16,2360.21,2395.43,2351.39,2369,170326
2003-10-17,2395.43,2395.43,2360.21,2377.82,141483
2003-10-20,2360.21,2369,2316.18,2369,157947
2003-10-21,2386.62,2404.21,2342.6,2342.6,139441
2003-10-22,2360.21,2360.21,2298.56,2307.35,126720
2003-10-23,2272.13,2280.95,2175.27,2175.27,339967
2003-10-24,2175.27,2228.11,2157.64,2192.87,266160
2003-10-27,2148.86,2201.68,2148.86,2184.06,144889
2003-10-28,2201.68,2210.5,2175.27,2184.06,132741
2003-10-29,2192.87,2192.87,2131.22,2131.22,373692
2003-10-30,2131.22,2166.44,2131.22,2131.22,250490
2003-10-31,2131.22,2148.86,2060.78,2078.39,408892
2003-11-04,2122.42,2192.87,2122.42,2148.86,358931
2003-11-05,2157.64,2157.64,2095.99,2095.99,201664
2003-11-06,2104.81,2140.04,2087.19,2104.81,279103
2003-11-07,2131.22,2140.04,2113.61,2122.42,150340
2003-11-10,2131.22,2157.64,2113.61,2140.04,108895
2003-11-11,2148.86,2148.86,1972.69,2043.17,391292
2003-11-12,1990.33,2043.17,1981.52,1990.33,279787
2003-11-13,2025.55,2043.17,1999.11,2034.35,146820
2003-11-14,2025.55,2069.58,2025.55,2051.97,211087
2003-11-17,2051.97,2051.97,1972.69,1999.11,256394
2003-11-18,1955.09,1963.9,1893.45,1919.86,195191
2003-11-19,1902.26,1928.67,1884.63,1893.45,253556
2003-11-20,1946.29,1972.69,1928.67,1946.29,220399
2003-11-21,1955.09,1999.11,1946.29,1999.11,132512
2003-11-25,2113.61,2113.61,2034.35,2043.17,112755
2003-11-26,2043.17,2078.39,2034.35,2060.78,83686
2003-11-27,2060.78,2060.78,2007.93,2016.75,135919
2003-11-28,1981.52,1999.11,1955.09,1981.52,185428
2003-12-01,1937.47,1999.11,1937.47,1990.33,256281
2003-12-02,1990.33,2034.35,1990.33,2016.75,124108
2003-12-03,2007.93,2007.93,1955.09,1963.9,172935
2003-12-04,1963.9,1990.33,1963.9,1981.52,144207
2003-12-05,1981.52,1999.11,1963.9,1981.52,119567
2003-12-08,1963.9,1972.69,1902.26,1928.67,162149
2003-12-09,1911.06,1919.86,1875.84,1902.26,308629
2003-12-10,1902.26,1902.26,1831.79,1884.63,359724
2003-12-11,1884.63,1884.63,1867.03,1884.63,118546
2003-12-12,1884.63,1919.86,1875.84,1902.26,432738
2003-12-15,1955.09,1955.09,1902.26,1902.26,207456
2003-12-16,1884.63,1884.63,1867.03,1875.84,89932
2003-12-17,1858.21,1858.21,1805.37,1814.19,246630
2003-12-18,1814.19,1875.84,1814.19,1867.03,365857
2003-12-19,1911.06,1990.33,1875.84,1990.33,532434
2003-12-22,1981.52,2043.17,1963.9,1990.33,613508
2003-12-24,1990.33,1990.33,1928.67,1937.47,128651
2003-12-25,1919.86,1928.67,1884.63,1893.45,138871
2003-12-26,1902.26,1919.86,1893.45,1902.26,150566
2003-12-29,1884.63,1919.86,1884.63,1902.26,198257
2003-12-30,1902.26,1937.47,1893.45,1928.67,86296
2004-01-05,1955.09,1963.9,1893.45,1937.47,151930
2004-01-06,1999.11,2016.75,1972.69,1981.52,327705
2004-01-07,2007.93,2007.93,1963.9,1981.52,213359
2004-01-08,1981.52,1999.11,1963.9,1972.69,223238
2004-01-09,2060.78,2342.6,2060.78,2254.52,2079660
2004-01-13,2228.11,2395.43,2228.11,2289.76,1358506
2004-01-14,2280.95,2280.95,2157.64,2219.3,1180008
2004-01-15,2228.11,2228.11,2131.22,2148.86,418999
2004-01-16,2131.22,2148.86,2095.99,2122.42,454879
2004-01-19,2201.68,2369,2175.27,2369,919412
2004-01-20,2377.82,2527.54,2342.6,2430.67,1005707
2004-01-21,2377.82,2448.28,2351.39,2448.28,488264
2004-01-22,2404.21,2448.28,2395.43,2430.67,294775
2004-01-23,2395.43,2448.28,2351.39,2421.85,185653
2004-01-26,2421.85,2421.85,2377.82,2404.21,158288
2004-01-27,2404.21,2404.21,2351.39,2360.21,199961
2004-01-28,2316.18,2342.6,2307.35,2342.6,142505
2004-01-29,2289.76,2307.35,2254.52,2272.13,198372
2004-01-30,2254.52,2263.33,2236.9,2254.52,272177
2004-02-02,2263.33,2316.18,2263.33,2307.35,117183
2004-02-03,2492.3,2527.54,2351.39,2360.21,1209303
2004-02-04,2369,2377.82,2298.56,2316.18,291368
2004-02-05,2289.76,2333.78,2272.13,2289.76,131717
2004-02-06,2280.95,2280.95,2192.87,2201.68,309536
2004-02-09,2210.5,2263.33,2175.27,2192.87,196213
2004-02-10,2184.06,2236.9,2184.06,2210.5,147727
2004-02-12,2201.68,2236.9,2184.06,2192.87,143866
2004-02-13,2166.44,2175.27,2148.86,2166.44,254807
2004-02-16,2113.61,2166.44,2104.81,2140.04,309763
2004-02-17,2140.04,2219.3,2140.04,2184.06,344397
2004-02-18,2201.68,2210.5,2157.64,2166.44,146251
2004-02-19,2166.44,2210.5,2051.97,2166.44,535158
2004-02-20,2122.42,2254.52,2087.19,2236.9,715248
2004-02-23,2228.11,2245.71,2166.44,2228.11,343715
2004-02-24,2210.5,2219.3,2131.22,2140.04,280128
2004-02-25,2140.04,2166.44,2095.99,2113.61,514039
2004-02-26,2122.42,2140.04,2113.61,2122.42,203368
2004-02-27,2148.86,2298.56,2148.86,2254.52,807112
2004-03-01,2289.76,2342.6,2254.52,2342.6,395494
2004-03-02,2342.6,2351.39,2316.18,2351.39,283533
2004-03-03,2465.87,2580.37,2448.28,2457.09,1068046
2004-03-04,2545.14,2624.4,2536.34,2589.18,868880
2004-03-05,2562.76,2562.76,2483.51,2527.54,472819
2004-03-08,2527.54,2553.95,2492.3,2509.93,276946
2004-03-09,2465.87,2509.93,2448.28,2474.69,254691
2004-03-10,2474.69,2483.51,2377.82,2395.43,298977
2004-03-11,2333.78,2377.82,2316.18,2351.39,323616
2004-03-12,2245.71,2333.78,2236.9,2324.97,899200
2004-03-15,2360.21,2377.82,2351.39,2369,280580
2004-03-16,2342.6,2351.39,2298.56,2324.97,258666
2004-03-17,2333.78,2369,2333.78,2360.21,212111
2004-03-18,2377.82,2377.82,2324.97,2342.6,214836
2004-03-19,2316.18,2333.78,2298.56,2324.97,188720
2004-03-22,2289.76,2316.18,2289.76,2307.35,274903
2004-03-23,2272.13,2307.35,2210.5,2272.13,453744
2004-03-24,2254.52,2263.33,2219.3,2245.71,265027
2004-03-25,2192.87,2210.5,2175.27,2192.87,484745
2004-03-26,2201.68,2324.97,2201.68,2280.95,810970
2004-03-29,2324.97,2404.21,2298.56,2342.6,712863
2004-03-30,2351.39,2351.39,2307.35,2333.78,365516
2004-03-31,2351.39,2360.21,2289.76,2316.18,371646
2004-04-01,2307.35,2324.97,2245.71,2280.95,439437
2004-04-02,2298.56,2615.6,2298.56,2536.34,1129476
2004-04-05,2580.37,2941.44,2580.37,2888.61,2265881
2004-04-06,2818.15,2818.15,2668.44,2747.71,990835
2004-04-07,2677.25,2800.53,2677.25,2774.1,406394
2004-04-08,2747.71,2809.35,2712.47,2756.51,545378
2004-04-09,2756.51,2774.1,2712.47,2738.88,464646
2004-04-12,2818.15,2879.81,2800.53,2835.76,578310
2004-04-13,3038.31,3082.36,2879.81,2897.42,1484319
2004-04-14,2879.81,3047.13,2844.58,2941.44,662675
2004-04-15,3029.53,3029.53,2862.19,2897.42,453973
2004-04-16,2897.42,2932.64,2818.15,2844.58,338606
2004-04-19,2835.76,2835.76,2738.88,2809.35,278764
2004-04-20,2747.71,2826.96,2747.71,2818.15,353025
2004-04-21,2791.72,2870.98,2774.1,2826.96,251852
2004-04-22,2818.15,2844.58,2809.35,2826.96,263435
2004-04-23,2730.1,2730.1,2122.42,2122.42,287167
2004-04-26,1981.52,2095.99,1902.26,2051.97,7404002
2004-04-27,2060.78,2254.52,2051.97,2192.87,5601400
2004-04-28,2228.11,2228.11,2131.22,2157.64,1712442
2004-04-30,2192.87,2421.85,2184.06,2404.21,5201025
2004-05-06,2289.76,2333.78,2236.9,2280.95,1900478
2004-05-07,2201.68,2228.11,2140.04,2175.27,1492497
2004-05-10,2087.19,2122.42,2069.58,2087.19,1049992
2004-05-11,2078.39,2201.68,2060.78,2166.44,942916
2004-05-12,2157.64,2157.64,2069.58,2095.99,758399
2004-05-13,2201.68,2263.33,2148.86,2175.27,1806573
2004-05-14,2219.3,2245.71,2166.44,2184.06,775316
2004-05-17,2228.11,2236.9,2087.19,2095.99,833225
2004-05-18,2104.81,2140.04,2060.78,2060.78,522782
2004-05-19,2095.99,2140.04,2078.39,2104.81,522782
2004-05-20,2087.19,2095.99,2016.75,2060.78,768048
2004-05-21,2095.99,2148.86,2078.39,2113.61,1097001
2004-05-24,2104.81,2113.61,1981.52,1981.52,1142423
2004-05-25,1955.09,1981.52,1902.26,1955.09,1251544
2004-05-26,1963.9,1972.69,1937.47,1937.47,710819
2004-05-27,1928.67,1937.47,1911.06,1919.86,637241
2004-05-28,1911.06,1919.86,1849.42,1919.86,1103816
2004-05-31,1902.26,1972.69,1893.45,1937.47,617369
2004-06-01,1946.29,1972.69,1902.26,1919.86,758283
2004-06-02,1911.06,1919.86,1875.84,1884.63,819033
2004-06-03,1664.45,1805.37,1646.86,1761.34,5666239
2004-06-04,1734.92,1743.75,1682.09,1708.51,3132947
2004-06-07,1734.92,1805.37,1726.12,1805.37,2300175
2004-06-08,1867.03,1875.84,1770.16,1770.16,2416221
2004-06-09,1734.92,1752.55,1717.31,1752.55,1304118
2004-06-10,1743.75,1778.96,1726.12,1761.34,1134247
2004-06-11,1743.75,1770.16,1734.92,1761.34,1464449
2004-06-14,1743.75,1761.34,1682.09,1690.89,2078753
2004-06-15,1673.28,1682.09,1629.25,1638.04,2530227
2004-06-16,1655.66,1664.45,1629.25,1664.45,2072052
2004-06-17,1655.66,1664.45,1602.83,1611.63,1967019
2004-06-18,1585.21,1594.02,1497.14,1514.76,4232108
2004-06-21,1409.09,1523.56,1382.65,1505.95,6114419
2004-06-22,1479.53,1743.75,1461.91,1708.51,13664215
2004-06-23,1761.34,1805.37,1541.17,1576.41,7561494
2004-06-24,1567.61,1576.41,1488.34,1488.34,3193468
2004-06-25,1514.76,1532.37,1488.34,1505.95,1366343
2004-06-28,1505.95,1514.76,1488.34,1505.95,1006274
2004-06-29,1532.37,1646.86,1514.76,1602.83,7308846
2004-06-30,1620.43,1629.25,1523.56,1567.61,3699331
2004-07-01,1567.61,1576.41,1497.14,1497.14,1547455
2004-07-02,1497.14,1505.95,1461.91,1488.34,1443443
2004-07-05,1497.14,1497.14,1470.72,1479.53,728989
2004-07-06,1453.11,1453.11,1409.09,1417.89,1320583
2004-07-07,1409.09,1417.89,1373.85,1382.65,1160363
2004-07-08,1409.09,1426.68,1373.85,1391.45,866157
2004-07-09,1409.09,1453.11,1400.27,1444.31,832772
2004-07-12,1453.11,1453.11,1409.09,1417.89,780766
2004-07-13,1409.09,1417.89,1391.45,1391.45,671192
2004-07-14,1479.53,1523.56,1409.09,1409.09,5319117
2004-07-15,1409.09,1409.09,1153.68,1206.51,7664596
2004-07-16,1030.37,1056.8,907.09,995.16,22113895
2004-07-20,959.94,995.16,924.69,942.33,9221816
2004-07-21,977.55,1021.58,968.75,977.55,7508238
2004-07-22,977.55,986.37,951.11,968.75,3591234
2004-07-23,1003.96,1030.37,968.75,1003.96,9788542
2004-07-26,977.55,1003.96,968.75,968.75,3607586
2004-07-27,959.94,968.75,871.86,889.48,6459496
2004-07-28,915.9,924.69,863.07,863.07,4747281
2004-07-29,863.07,871.86,792.61,810.23,6483453
2004-07-30,819.03,854.25,792.61,854.25,10957307
2004-08-02,845.45,845.45,792.61,792.61,6027665
2004-08-03,774.99,783.79,686.92,695.73,15084834
2004-08-04,651.69,695.73,634.09,669.32,12515321
2004-08-05,713.36,730.96,669.32,695.73,13299949
2004-08-06,669.32,713.36,660.5,704.54,6625959
2004-08-09,704.54,766.18,669.32,766.18,10707953
2004-08-10,766.18,774.99,722.13,722.13,7377885
2004-08-11,739.76,757.36,722.13,730.96,4101523
2004-08-12,739.76,748.58,722.13,722.13,3846378
2004-08-13,713.36,722.13,704.54,704.54,4132070
2004-08-16,704.54,713.36,678.13,678.13,4868667
2004-08-17,686.92,704.54,669.32,678.13,3576243
2004-08-18,678.13,678.13,660.5,678.13,3212659
2004-08-19,686.92,695.73,678.13,678.13,3770186
2004-08-20,686.92,766.18,686.92,730.96,9823288
2004-08-23,774.99,801.41,757.36,792.61,10889633
2004-08-24,801.41,827.85,792.61,792.61,9770488
2004-08-25,810.23,898.29,801.41,898.29,22237437
2004-08-26,942.33,951.11,845.45,845.45,20145741
2004-08-27,854.25,889.48,854.25,871.86,8336243
2004-08-30,889.48,898.29,845.45,845.45,6443484
2004-08-31,836.64,854.25,819.03,827.85,4263673
2004-09-01,845.45,889.48,836.64,880.67,6810930
2004-09-02,871.86,880.67,854.25,863.07,4183279
2004-09-03,871.86,880.67,854.25,863.07,2394761
2004-09-06,863.07,889.48,854.25,880.67,4827558
2004-09-07,889.48,915.9,871.86,880.67,8633404
2004-09-08,898.29,933.5,889.48,924.69,5773431
2004-09-09,915.9,968.75,915.9,968.75,17921644
2004-09-10,977.55,1012.78,942.33,1003.96,20235556
2004-09-13,995.16,1030.37,977.55,1003.96,15116969
2004-09-14,1021.58,1074.41,1012.78,1056.8,18303737
2004-09-15,1074.41,1100.84,1012.78,1030.37,24316871
2004-09-16,1003.96,1012.78,977.55,995.16,9057169
2004-09-17,1003.96,1030.37,995.16,1012.78,4955645
2004-09-21,1039.19,1074.41,1030.37,1056.8,14297936
2004-09-22,1056.8,1056.8,1030.37,1039.19,6823195
2004-09-24,1048,1056.8,995.16,1021.58,6378535
2004-09-27,1021.58,1030.37,995.16,1012.78,4758296
2004-09-28,1003.96,1012.78,995.16,995.16,2228978
2004-09-29,1003.96,1012.78,968.75,986.37,4659961
2004-09-30,968.75,1039.19,968.75,1012.78,6475618
2004-10-01,1021.58,1039.19,1012.78,1021.58,2031971
2004-10-04,1030.37,1039.19,1003.96,1021.58,3136808
2004-10-05,1012.78,1021.58,1003.96,1003.96,3446457
2004-10-06,1012.78,1012.78,995.16,1003.96,3324390
2004-10-07,995.16,1012.78,986.37,986.37,2202636
2004-10-08,986.37,995.16,977.55,986.37,2583820
2004-10-12,977.55,995.16,951.11,968.75,4876159
2004-10-13,951.11,959.94,915.9,915.9,5629675
2004-10-14,915.9,924.69,889.48,889.48,3970715
2004-10-15,889.48,942.33,880.67,933.5,4706063
2004-10-18,942.33,968.75,924.69,933.5,4451144
2004-10-19,951.11,951.11,933.5,942.33,1141402
2004-10-20,942.33,968.75,933.5,942.33,2899603
2004-10-21,951.11,968.75,933.5,933.5,3196989
2004-10-22,942.33,951.11,933.5,942.33,1609792
2004-10-25,942.33,942.33,924.69,933.5,1486704
2004-10-26,951.11,959.94,942.33,951.11,2554979
2004-10-27,959.94,968.75,924.69,924.69,5607872
2004-10-28,942.33,1048,933.5,1030.37,20686463
2004-10-29,1074.41,1074.41,1003.96,1021.58,17093754
2004-11-01,1021.58,1021.58,977.55,977.55,3662087
2004-11-02,986.37,1003.96,977.55,1003.96,2048775
2004-11-04,1012.78,1021.58,995.16,995.16,2533971
2004-11-05,1003.96,1012.78,995.16,1012.78,1638178
2004-11-08,1003.96,1012.78,986.37,986.37,4147967
2004-11-09,968.75,968.75,889.48,924.69,10239332
2004-11-10,915.9,924.69,898.29,915.9,6120891
2004-11-11,915.9,924.69,907.09,915.9,1932956
2004-11-12,915.9,933.5,915.9,915.9,2543398
2004-11-15,959.94,1003.96,942.33,995.16,8916481
2004-11-16,977.55,986.37,968.75,977.55,2806491
2004-11-17,977.55,1003.96,968.75,977.55,4803488
2004-11-18,986.37,995.16,959.94,959.94,2825456
2004-11-19,977.55,986.37,959.94,986.37,2152332
2004-11-22,977.55,977.55,968.75,968.75,1201014
2004-11-24,968.75,977.55,959.94,968.75,1671337
2004-11-25,968.75,968.75,951.11,951.11,1772510
2004-11-26,959.94,968.75,951.11,968.75,988334
2004-11-29,986.37,995.16,968.75,986.37,3369812
2004-11-30,977.55,986.37,968.75,977.55,1652032
2004-12-01,968.75,977.55,959.94,959.94,1616604
2004-12-02,977.55,977.55,968.75,977.55,1087920
2004-12-03,986.37,995.16,986.37,986.37,2599263
2004-12-06,1012.78,1021.58,995.16,995.16,7024063
2004-12-07,1012.78,1012.78,995.16,1012.78,2922199
2004-12-08,1012.78,1012.78,995.16,1003.96,2241923
2004-12-09,1012.78,1012.78,995.16,1003.96,2170954
2004-12-10,1012.78,1021.58,1003.96,1021.58,6291668
2004-12-13,1039.19,1056.8,1030.37,1056.8,8865270
2004-12-14,1048,1056.8,1012.78,1021.58,7509488
2004-12-15,1021.58,1021.58,1003.96,1003.96,2252938
2004-12-16,995.16,1003.96,986.37,1003.96,2580187
2004-12-17,1003.96,1003.96,995.16,995.16,1116079
2004-12-20,1003.96,1012.78,995.16,1012.78,1836437
2004-12-21,1012.78,1021.58,1003.96,1003.96,2461757
2004-12-22,1012.78,1021.58,1003.96,1003.96,2409634
2004-12-24,1012.78,1021.58,1003.96,1003.96,2020728
2004-12-27,1003.96,1012.78,1003.96,1003.96,1586969
2004-12-28,1003.96,1039.19,995.16,1003.96,7795520
2004-12-29,1012.78,1030.37,1012.78,1012.78,3388319
2004-12-30,1021.58,1030.37,1021.58,1030.37,1129932
2005-01-04,1039.19,1074.41,1039.19,1074.41,8171254
2005-01-05,1092.02,1127.26,1083.23,1109.66,14693090
2005-01-06,1109.66,1109.66,1083.23,1109.66,7157825
2005-01-07,1118.45,1127.26,1109.66,1127.26,4719235
2005-01-11,1144.87,1180.11,1136.08,1180.11,15477374
2005-01-12,1171.29,1206.51,1162.5,1171.29,14593393
2005-01-13,1188.9,1250.55,1171.29,1241.74,15688011
2005-01-14,1241.74,1303.39,1232.94,1294.6,19602748
2005-01-17,1365.04,1435.51,1285.78,1426.68,36407630
2005-01-18,1444.31,1576.41,1426.68,1435.51,57975580
2005-01-19,1470.72,1479.53,1347.43,1347.43,33183163
2005-01-20,1303.39,1417.89,1285.78,1391.45,32462919
2005-01-21,1365.04,1373.85,1303.39,1347.43,18996502
2005-01-24,1347.43,1373.85,1329.82,1347.43,8588210
2005-01-25,1347.43,1356.24,1329.82,1347.43,4192705
2005-01-26,1329.82,1338.61,1259.37,1268.16,12091442
2005-01-27,1294.6,1365.04,1285.78,1347.43,13889385
2005-01-28,1356.24,1391.45,1303.39,1321.02,15990849
2005-01-31,1285.78,1294.6,1241.74,1259.37,8097107
2005-02-01,1206.51,1215.33,1153.68,1153.68,14378783
2005-02-02,1180.11,1224.13,1180.11,1206.51,12053174
2005-02-03,1188.9,1206.51,1180.11,1188.9,5523164
2005-02-04,1197.72,1241.74,1188.9,1188.9,8272088
2005-02-07,1215.33,1224.13,1206.51,1215.33,3259781
2005-02-08,1232.94,1268.16,1232.94,1268.16,10645729
2005-02-09,1259.37,1259.37,1241.74,1250.55,3939375
2005-02-10,1250.55,1259.37,1241.74,1259.37,2060924
2005-02-14,1268.16,1276.99,1241.74,1241.74,2934576
2005-02-15,1232.94,1241.74,1197.72,1197.72,4944972
2005-02-16,1197.72,1206.51,1188.9,1188.9,2753917
2005-02-17,1197.72,1232.94,1197.72,1206.51,3667765
2005-02-18,1215.33,1232.94,1206.51,1215.33,2270424
2005-02-21,1224.13,1232.94,1215.33,1224.13,1693592
2005-02-22,1232.94,1241.74,1215.33,1224.13,2708386
2005-02-23,1232.94,1241.74,1215.33,1224.13,1982916
2005-02-24,1215.33,1224.13,1206.51,1206.51,1796695
2005-02-25,1215.33,1241.74,1215.33,1241.74,3291008
2005-02-28,1259.37,1268.16,1232.94,1232.94,2730639
2005-03-01,1241.74,1250.55,1241.74,1241.74,1516454
2005-03-02,1241.74,1259.37,1241.74,1250.55,2024929
2005-03-03,1250.55,1268.16,1250.55,1268.16,2100780
2005-03-04,1276.99,1285.78,1250.55,1268.16,5951814
2005-03-07,1268.16,1276.99,1250.55,1250.55,2298132
2005-03-08,1259.37,1259.37,1250.55,1250.55,1209643
2005-03-09,1250.55,1250.55,1232.94,1241.74,2279849
2005-03-10,1241.74,1250.55,1232.94,1232.94,2286434
2005-03-11,1232.94,1241.74,1224.13,1224.13,2656039
2005-03-14,1224.13,1232.94,1215.33,1224.13,1860624
2005-03-15,1224.13,1224.13,1215.33,1224.13,1899800
2005-03-16,1224.13,1250.55,1224.13,1250.55,3550242
2005-03-17,1259.37,1303.39,1250.55,1285.78,19618755
2005-03-18,1285.78,1303.39,1268.16,1303.39,5709612
2005-03-22,1303.39,1321.02,1276.99,1294.6,4972678
2005-03-23,1294.6,1294.6,1276.99,1285.78,1443443
2005-03-24,1276.99,1285.78,1259.37,1259.37,1724478
2005-03-25,1268.16,1276.99,1259.37,1268.16,1399614
2005-03-28,1259.37,1268.16,1250.55,1268.16,1306502
2005-03-29,1259.37,1268.16,1241.74,1250.55,1770351
2005-03-30,1241.74,1250.55,1215.33,1224.13,2299492
2005-03-31,1241.74,1250.55,1232.94,1241.74,1261081
2005-04-01,1241.74,1250.55,1232.94,1232.94,1187841
2005-04-04,1232.94,1241.74,1224.13,1224.13,862978
2005-04-05,1232.94,1241.74,1224.13,1224.13,1257447
2005-04-06,1232.94,1250.55,1232.94,1232.94,1401316
2005-04-07,1241.74,1241.74,1224.13,1232.94,1768877
2005-04-08,1232.94,1232.94,1215.33,1224.13,1787157
2005-04-11,1224.13,1224.13,1215.33,1215.33,834362
2005-04-12,1215.33,1224.13,1188.9,1197.72,2414631
2005-04-13,1188.9,1197.72,1171.29,1171.29,3765758
2005-04-14,1171.29,1188.9,1162.5,1180.11,1313089
2005-04-15,1180.11,1180.11,1162.5,1171.29,1131748
2005-04-18,1144.87,1153.68,1118.45,1127.26,2605509
2005-04-19,1127.26,1162.5,1127.26,1153.68,2499452
2005-04-20,1171.29,1180.11,1162.5,1171.29,893067
2005-04-21,1162.5,1162.5,1144.87,1153.68,1731971
2005-04-22,1171.29,1180.11,1162.5,1162.5,708436
2005-04-25,1153.68,1171.29,1153.68,1162.5,640986
2005-04-26,1162.5,1171.29,1153.68,1171.29,561048
2005-04-27,1162.5,1188.9,1162.5,1188.9,1163429
2005-04-28,1180.11,1188.9,1162.5,1180.11,1350218
2005-05-02,1180.11,1180.11,1162.5,1162.5,671986
2005-05-06,1180.11,1188.9,1162.5,1188.9,1982122
2005-05-09,1197.72,1206.51,1180.11,1206.51,1500557
2005-05-10,1206.51,1206.51,1188.9,1197.72,1015815
2005-05-11,1188.9,1197.72,1180.11,1180.11,507454
2005-05-12,1215.33,1215.33,1188.9,1188.9,2376593
2005-05-13,1197.72,1197.72,1188.9,1188.9,818920
2005-05-16,1188.9,1197.72,1180.11,1180.11,761463
2005-05-17,1180.11,1188.9,1162.5,1162.5,1085988
2005-05-18,1171.29,1180.11,1162.5,1171.29,919751
2005-05-19,1162.5,1171.29,1162.5,1162.5,1099840
2005-05-20,1162.5,1180.11,1162.5,1171.29,979592
2005-05-23,1171.29,1180.11,1162.5,1171.29,1486819
2005-05-24,1171.29,1171.29,1153.68,1171.29,1265283
2005-05-25,1171.29,1171.29,1162.5,1171.29,838110
2005-05-26,1162.5,1171.29,1153.68,1162.5,1287426
2005-05-27,1162.5,1171.29,1162.5,1162.5,851394
2005-05-30,1162.5,1197.72,1162.5,1188.9,3402627
2005-05-31,1197.72,1215.33,1188.9,1188.9,2875076
2005-06-01,1215.33,1285.78,1215.33,1285.78,13220351
2005-06-02,1294.6,1294.6,1259.37,1268.16,8453538
2005-06-03,1268.16,1276.99,1250.55,1259.37,2041849
2005-06-06,1250.55,1259.37,1232.94,1250.55,1938292
2005-06-07,1241.74,1250.55,1215.33,1224.13,1972129
2005-06-08,1241.74,1259.37,1241.74,1250.55,1925575
2005-06-09,1250.55,1250.55,1224.13,1232.94,986974
2005-06-10,1241.74,1250.55,1232.94,1241.74,2298356
2005-06-13,1250.55,1250.55,1232.94,1241.74,965512
2005-06-14,1259.37,1268.16,1241.74,1241.74,2738477
2005-06-15,1250.55,1259.37,1241.74,1259.37,1366912
2005-06-16,1259.37,1259.37,1241.74,1250.55,969032
2005-06-17,1250.55,1259.37,1241.74,1259.37,1257447
2005-06-20,1268.16,1268.16,1250.55,1259.37,1419598
2005-06-21,1259.37,1259.37,1241.74,1241.74,1218047
2005-06-22,1241.74,1259.37,1241.74,1250.55,1362481
2005-06-23,1250.55,1259.37,1241.74,1241.74,1079969
2005-06-24,1241.74,1241.74,1232.94,1241.74,1006389
2005-06-27,1241.74,1241.74,1232.94,1232.94,926111
2005-06-28,1232.94,1241.74,1224.13,1241.74,1365660
2005-06-29,1241.74,1250.55,1232.94,1241.74,1843820
2005-06-30,1241.74,1241.74,1232.94,1232.94,1197267
2005-07-01,1232.94,1241.74,1224.13,1224.13,1402452
2005-07-04,1224.13,1232.94,1224.13,1224.13,1277093
2005-07-05,1232.94,1232.94,1224.13,1232.94,847420
2005-07-06,1232.94,1250.55,1215.33,1224.13,4077904
2005-07-07,1224.13,1232.94,1215.33,1215.33,830617
2005-07-08,1224.13,1232.94,1215.33,1224.13,1716417
2005-07-11,1232.94,1241.74,1224.13,1224.13,1131635
2005-07-12,1232.94,1232.94,1224.13,1224.13,696285
2005-07-13,1162.5,1197.72,1144.87,1180.11,9724160
2005-07-14,1180.11,1180.11,1144.87,1162.5,4374611
2005-07-15,1162.5,1162.5,1144.87,1144.87,4563446
2005-07-19,1162.5,1171.29,1153.68,1162.5,3663792
2005-07-20,1171.29,1180.11,1162.5,1171.29,2446086
2005-07-21,1180.11,1188.9,1171.29,1171.29,1813499
2005-07-22,1180.11,1180.11,1162.5,1162.5,1472966
2005-07-25,1162.5,1171.29,1153.68,1171.29,1021834
2005-07-26,1171.29,1171.29,1153.68,1153.68,859116
2005-07-27,1162.5,1171.29,1153.68,1162.5,1331822
2005-07-28,1162.5,1180.11,1162.5,1171.29,2417698
2005-07-29,1171.29,1171.29,1153.68,1171.29,1684622
2005-08-01,1171.29,1171.29,1153.68,1162.5,1621259
2005-08-02,1180.11,1188.9,1162.5,1188.9,4953828
2005-08-03,1188.9,1197.72,1171.29,1180.11,7882498
2005-08-04,1188.9,1188.9,1171.29,1171.29,1449119
2005-08-05,1180.11,1180.11,1162.5,1171.29,1205330
2005-08-08,1162.5,1171.29,1153.68,1171.29,1740260
2005-08-09,1180.11,1188.9,1171.29,1180.11,1801578
2005-08-10,1188.9,1224.13,1180.11,1215.33,5159466
2005-08-11,1224.13,1224.13,1197.72,1206.51,2575078
2005-08-12,1206.51,1215.33,1197.72,1215.33,1284471
2005-08-15,1215.33,1224.13,1206.51,1224.13,1270846
2005-08-16,1224.13,1232.94,1215.33,1224.13,1886398
2005-08-17,1224.13,1259.37,1215.33,1250.55,6918122
2005-08-18,1259.37,1268.16,1241.74,1250.55,6239550
2005-08-19,1268.16,1312.2,1259.37,1294.6,20342746
2005-08-22,1294.6,1303.39,1268.16,1276.99,9997132
2005-08-23,1285.78,1312.2,1276.99,1276.99,7273305
2005-08-24,1285.78,1294.6,1276.99,1285.78,3193581
2005-08-25,1294.6,1338.61,1294.6,1312.2,12964296
2005-08-26,1338.61,1391.45,1329.82,1373.85,21985470
2005-08-29,1391.45,1435.51,1382.65,1409.09,18641774
2005-08-30,1426.68,1444.31,1400.27,1426.68,11319870
2005-08-31,1426.68,1426.68,1409.09,1417.89,4139450
2005-09-01,1417.89,1417.89,1382.65,1382.65,5890499
2005-09-02,1382.65,1400.27,1373.85,1400.27,5281304
2005-09-05,1409.09,1417.89,1400.27,1417.89,3754858
2005-09-06,1426.68,1426.68,1400.27,1400.27,3405353
2005-09-07,1409.09,1417.89,1391.45,1391.45,2413042
2005-09-08,1409.09,1417.89,1400.27,1400.27,2437342
2005-09-09,1409.09,1479.53,1409.09,1470.72,15672796
2005-09-12,1514.76,1523.56,1479.53,1523.56,17164496
2005-09-13,1514.76,1646.86,1505.95,1646.86,39462113
2005-09-14,1646.86,1699.7,1620.43,1655.66,35562140
2005-09-15,1655.66,1734.92,1646.86,1726.12,23562559
2005-09-16,1743.75,1849.42,1743.75,1840.61,35246587
2005-09-20,1902.26,2122.42,1893.45,2104.81,43504592
2005-09-21,2236.9,2263.33,1955.09,2025.55,58335305
2005-09-22,1937.47,2060.78,1902.26,2016.75,38529756
2005-09-26,2034.35,2069.58,1937.47,1963.9,16985881
2005-09-27,1946.29,1990.33,1858.21,1902.26,36601119
2005-09-28,1963.9,2095.99,1955.09,2069.58,31514550
2005-09-29,2175.27,2201.68,2069.58,2104.81,26009894
2005-09-30,2122.42,2122.42,2043.17,2051.97,9263717
2005-10-03,2025.55,2148.86,2025.55,2140.04,16660223
2005-10-04,2131.22,2175.27,2095.99,2104.81,15508945
2005-10-05,2104.81,2113.61,2060.78,2060.78,5733573
2005-10-06,2025.55,2051.97,1990.33,2016.75,8655317
2005-10-07,2007.93,2078.39,1999.11,2034.35,8005813
2005-10-11,2060.78,2113.61,2051.97,2104.81,11133649
2005-10-12,2113.61,2122.42,2078.39,2078.39,7331782
2005-10-13,2069.58,2104.81,2060.78,2087.19,5701892
2005-10-14,2078.39,2087.19,2051.97,2051.97,4657123
2005-10-17,2113.61,2140.04,2078.39,2095.99,17314949
2005-10-18,2131.22,2289.76,2113.61,2280.95,49819995
2005-10-19,2298.56,2324.97,2201.68,2316.18,58825496
2005-10-20,2333.78,2457.09,2289.76,2324.97,66671772
2005-10-21,2272.13,2342.6,2254.52,2324.97,23503289
2005-10-24,2351.39,2439.46,2324.97,2430.67,36306002
2005-10-25,2492.3,2518.71,2457.09,2483.51,38144260
2005-10-26,2465.87,2483.51,2404.21,2413.05,22331796
2005-10-27,2404.21,2457.09,2395.43,2430.67,14341993
2005-10-28,2413.05,2474.69,2395.43,2465.87,15507466
2005-10-31,2509.93,2545.14,2483.51,2501.09,19337039
2005-11-01,2536.34,2545.14,2518.71,2545.14,6663089
2005-11-02,2562.76,2597.99,2553.95,2562.76,17818769
2005-11-04,2606.79,2642.01,2589.18,2642.01,16757873
2005-11-07,2686.05,2967.86,2677.25,2967.86,44689028
2005-11-08,3055.94,3196.86,2941.44,2950.25,48492142
2005-11-09,2774.1,2923.84,2747.71,2782.93,22608402
2005-11-10,2738.88,2756.51,2659.63,2703.65,22832095
2005-11-11,2686.05,2703.65,2589.18,2633.21,23299465
2005-11-14,2324.97,2386.62,2289.76,2307.35,48693128
2005-11-15,2245.71,2254.52,2025.55,2060.78,48413000
2005-11-16,2069.58,2298.56,2069.58,2263.33,45413020
2005-11-17,2333.78,2395.43,2272.13,2289.76,25222655
2005-11-18,2377.82,2377.82,2289.76,2324.97,11807567
2005-11-21,2360.21,2360.21,2245.71,2298.56,12432429
2005-11-22,2298.56,2307.35,2219.3,2263.33,7257977
2005-11-24,2245.71,2263.33,2157.64,2166.44,8842673
2005-11-25,2157.64,2254.52,2095.99,2245.71,13604945
2005-11-28,2289.76,2289.76,2245.71,2254.52,7209148
2005-11-29,2263.33,2263.33,2219.3,2219.3,4479871
2005-11-30,2236.9,2263.33,2210.5,2228.11,6627889
2005-12-01,2236.9,2263.33,2228.11,2263.33,6905518
2005-12-02,2289.76,2324.97,2272.13,2307.35,13067511
2005-12-05,2342.6,2571.55,2342.6,2562.76,44524609
2005-12-06,2589.18,2606.79,2483.51,2527.54,24889502
2005-12-07,2553.95,2553.95,2501.09,2501.09,8995284
2005-12-08,2483.51,2492.3,2377.82,2395.43,10613140
2005-12-09,2289.76,2316.18,2184.06,2272.13,44683349
2005-12-12,2316.18,2333.78,2272.13,2289.76,13987378
2005-12-13,2333.78,2351.39,2298.56,2298.56,11250380
2005-12-14,2316.18,2324.97,2245.71,2254.52,11183952
2005-12-15,2219.3,2236.9,2184.06,2184.06,10802313
2005-12-16,2192.87,2236.9,2157.64,2210.5,10570899
2005-12-19,2210.5,2219.3,2184.06,2184.06,5389517
2005-12-20,2166.44,2192.87,2157.64,2184.06,7881021
2005-12-21,2175.27,2175.27,2157.64,2166.44,6226379
2005-12-22,2166.44,2166.44,2122.42,2140.04,7786094
2005-12-26,2175.27,2245.71,2175.27,2210.5,12850634
2005-12-27,2192.87,2192.87,2175.27,2175.27,5221577
2005-12-28,2175.27,2201.68,2166.44,2192.87,4048496
2005-12-29,2184.06,2192.87,2175.27,2184.06,3633587
2005-12-30,2184.06,2184.06,2157.64,2157.64,2783896
2006-01-04,2184.06,2192.87,2166.44,2166.44,2451082
2006-01-05,2184.06,2280.95,2166.44,2245.71,17957866
2006-01-06,2272.13,2333.78,2228.11,2316.18,31012887
2006-01-10,2369,2377.82,2289.76,2289.76,15845844
2006-01-11,2272.13,2289.76,2245.71,2272.13,8576968
2006-01-12,2280.95,2280.95,2245.71,2263.33,5258708
2006-01-13,2263.33,2272.13,2228.11,2228.11,5051594
2006-01-16,2219.3,2228.11,2201.68,2210.5,5015145
2006-01-17,2201.68,2263.33,2184.06,2184.06,7234130
2006-01-18,2184.06,2192.87,1937.47,2078.39,16825664
2006-01-19,2034.35,2166.44,2034.35,2157.64,8882643
2006-01-20,2184.06,2192.87,2113.61,2131.22,6240004
2006-01-23,2069.58,2095.99,2043.17,2051.97,5573696
2006-01-24,2078.39,2131.22,2069.58,2122.42,7338256
2006-01-25,2157.64,2236.9,2148.86,2192.87,16306061
2006-01-26,2219.3,2219.3,2157.64,2166.44,5637738
2006-01-27,2192.87,2210.5,2175.27,2201.68,4568214
2006-01-30,2228.11,2289.76,2219.3,2289.76,17292238
2006-01-31,2272.13,2316.18,2263.33,2263.33,11408215
2006-02-01,2263.33,2272.13,2228.11,2236.9,4076315
2006-02-02,2254.52,2280.95,2236.9,2245.71,3199713
2006-02-03,2236.9,2254.52,2219.3,2228.11,3081622
2006-02-06,2245.71,2263.33,2228.11,2245.71,3051645
2006-02-07,2245.71,2254.52,2219.3,2228.11,4178285
2006-02-08,2236.9,2254.52,2210.5,2219.3,4926690
2006-02-09,2236.9,2245.71,2166.44,2175.27,8811562
2006-02-10,2228.11,2307.35,2219.3,2254.52,29711157
2006-02-13,2263.33,2263.33,2140.04,2166.44,11419229
2006-02-14,2157.64,2184.06,2095.99,2184.06,7746124
2006-02-15,2201.68,2210.5,2148.86,2157.64,3843654
2006-02-16,2148.86,2175.27,2113.61,2140.04,4823245
2006-02-17,2140.04,2157.64,2095.99,2095.99,4371659
2006-02-20,2069.58,2078.39,1990.33,1990.33,6398633
2006-02-21,2025.55,2087.19,2025.55,2087.19,6064685
2006-02-22,2078.39,2210.5,2069.58,2175.27,9583129
2006-02-23,2175.27,2201.68,2140.04,2157.64,5244516
2006-02-24,2157.64,2166.44,2131.22,2166.44,3350620
2006-02-27,2166.44,2175.27,2122.42,2122.42,2644229
2006-02-28,2131.22,2148.86,2113.61,2131.22,2165163
2006-03-01,2113.61,2122.42,2095.99,2095.99,2205588
2006-03-02,2113.61,2122.42,2069.58,2078.39,2402936
2006-03-03,2060.78,2069.58,2025.55,2034.35,5514649
2006-03-06,2034.35,2051.97,2007.93,2043.17,3739074
2006-03-07,2034.35,2060.78,2016.75,2034.35,3883623
2006-03-08,2034.35,2034.35,1999.11,2016.75,3277153
2006-03-09,2016.75,2051.97,2007.93,2034.35,3346876
2006-03-10,2025.55,2095.99,2025.55,2078.39,6813314
2006-03-13,2095.99,2113.61,2069.58,2078.39,3361522
2006-03-14,2078.39,2078.39,2060.78,2060.78,1387462
2006-03-15,2069.58,2078.39,2034.35,2043.17,1849154
2006-03-16,2043.17,2043.17,2007.93,2007.93,2610277
2006-03-17,2025.55,2043.17,2016.75,2043.17,2988283
2006-03-20,2051.97,2122.42,2043.17,2113.61,8273903
2006-03-22,2095.99,2113.61,2087.19,2095.99,3602589
2006-03-23,2104.81,2122.42,2078.39,2078.39,4938499
2006-03-24,2087.19,2095.99,2078.39,2095.99,1352490
2006-03-27,2095.99,2104.81,2078.39,2095.99,1431746
2006-03-28,2087.19,2113.61,2078.39,2104.81,2185376
2006-03-29,2095.99,2131.22,2087.19,2113.61,5113479
2006-03-30,2148.86,2210.5,2131.22,2210.5,15588430
2006-03-31,2219.3,2236.9,2184.06,2192.87,8392337
2006-04-03,2201.68,2272.13,2201.68,2263.33,9821697
2006-04-04,2254.52,2263.33,2201.68,2219.3,8094836
2006-04-05,2228.11,2245.71,2192.87,2201.68,4534716
2006-04-06,2210.5,2228.11,2201.68,2210.5,3407399
2006-04-07,2210.5,2219.3,2184.06,2201.68,1993363
2006-04-10,2184.06,2201.68,2184.06,2201.68,2034013
2006-04-11,2210.5,2245.71,2201.68,2210.5,5280625
2006-04-12,2219.3,2263.33,2219.3,2236.9,12250297
2006-04-13,2245.71,2254.52,2210.5,2219.3,3982866
2006-04-14,2219.3,2228.11,2201.68,2201.68,2874962
2006-04-17,2210.5,2219.3,2157.64,2166.44,2833629
2006-04-18,2192.87,2201.68,2175.27,2192.87,4808258
2006-04-19,2201.68,2201.68,2166.44,2166.44,2711564
2006-04-20,2175.27,2184.06,2140.04,2140.04,3303499
2006-04-21,2140.04,2175.27,2140.04,2148.86,3546267
2006-04-24,2140.04,2148.86,2095.99,2095.99,4008981
2006-04-25,2104.81,2122.42,2095.99,2104.81,2794341
2006-04-26,2104.81,2157.64,2104.81,2140.04,4675177
2006-04-27,2192.87,2228.11,2184.06,2192.87,13604260
2006-04-28,2219.3,2236.9,2192.87,2192.87,6760854
2006-05-01,2184.06,2192.87,2157.64,2157.64,3103991
2006-05-02,2166.44,2192.87,2148.86,2166.44,4685966
2006-05-08,2184.06,2192.87,2148.86,2157.64,3322913
2006-05-09,2140.04,2157.64,2122.42,2140.04,3470757
2006-05-10,2122.42,2131.22,2104.81,2122.42,3702510
2006-05-11,2113.61,2122.42,2095.99,2095.99,3067200
2006-05-12,2069.58,2078.39,2051.97,2069.58,4853450
2006-05-15,2043.17,2060.78,2034.35,2043.17,4281160
2006-05-16,2051.97,2087.19,2025.55,2025.55,4691529
2006-05-17,2043.17,2051.97,1990.33,2025.55,6975010
2006-05-18,1990.33,1999.11,1963.9,1999.11,6282586
2006-05-19,1981.52,2016.75,1963.9,2007.93,4522908
2006-05-22,2016.75,2043.17,1990.33,1999.11,4034983
2006-05-23,1981.52,1990.33,1937.47,1937.47,5777969
2006-05-24,1955.09,1981.52,1946.29,1981.52,4995048
2006-05-25,1963.9,1972.69,1937.47,1946.29,4281956
2006-05-26,1955.09,1972.69,1946.29,1972.69,3242410
2006-05-29,1981.52,1990.33,1955.09,1963.9,3788922
2006-05-30,1955.09,1963.9,1946.29,1955.09,2048207
2006-05-31,1937.47,1946.29,1919.86,1928.67,2839534
2006-06-01,1937.47,1946.29,1831.79,1858.21,5817372
2006-06-02,1814.19,1858.21,1708.51,1849.42,10015641
2006-06-05,1814.19,1840.61,1805.37,1822.99,2952403
2006-06-06,1770.16,1796.57,1761.34,1770.16,4022607
2006-06-07,1752.55,1770.16,1717.31,1717.31,6690000
2006-06-08,1673.28,1682.09,1620.43,1620.43,9769466
2006-06-09,1638.04,1734.92,1629.25,1708.51,8924317
2006-06-12,1690.89,1761.34,1673.28,1743.75,6646966
2006-06-13,1726.12,1770.16,1682.09,1717.31,6639812
2006-06-14,1690.89,1752.55,1673.28,1726.12,4988460
2006-06-15,1761.34,1796.57,1752.55,1761.34,4055765
2006-06-16,1822.99,1840.61,1805.37,1814.19,4396981
2006-06-19,1822.99,1849.42,1814.19,1840.61,3492332
2006-06-20,1840.61,1849.42,1814.19,1822.99,2907438
2006-06-21,1831.79,1849.42,1805.37,1814.19,2616522
2006-06-22,1831.79,1840.61,1822.99,1840.61,1844159
2006-06-23,1822.99,1840.61,1805.37,1831.79,2173338
2006-06-26,1814.19,1840.61,1814.19,1822.99,2880639
2006-06-27,1831.79,1884.63,1822.99,1884.63,8024208
2006-06-28,1867.03,1884.63,1849.42,1849.42,4046907
2006-06-29,1867.03,1875.84,1831.79,1831.79,2986582
2006-06-30,1875.84,1875.84,1849.42,1867.03,2012553
2006-07-03,1867.03,1911.06,1858.21,1902.26,4253340
2006-07-04,1911.06,1955.09,1902.26,1955.09,6029369
2006-07-05,1911.06,1937.47,1902.26,1911.06,3949935
2006-07-06,1893.45,1902.26,1867.03,1875.84,3127950
2006-07-07,1893.45,1902.26,1849.42,1867.03,3063339
2006-07-10,1814.19,1858.21,1805.37,1849.42,4853904
2006-07-11,1849.42,1849.42,1814.19,1822.99,2294041
2006-07-12,1822.99,1831.79,1787.76,1796.57,2219439
2006-07-13,1761.34,1778.96,1743.75,1761.34,2515576
2006-07-14,1743.75,1770.16,1743.75,1743.75,2567811
2006-07-18,1743.75,1743.75,1664.45,1673.28,3747362
2006-07-19,1682.09,1699.7,1673.28,1682.09,2498091
2006-07-20,1726.12,1752.55,1726.12,1752.55,2296880
2006-07-21,1734.92,1743.75,1726.12,1734.92,1096208
2006-07-24,1726.12,1743.75,1717.31,1734.92,1755135
2006-07-25,1770.16,1778.96,1743.75,1761.34,1715394
2006-07-26,1761.34,1770.16,1726.12,1726.12,1170696
2006-07-27,1734.92,1761.34,1717.31,1761.34,1638747
2006-07-28,1761.34,1770.16,1752.55,1752.55,1833029
2006-07-31,1778.96,1805.37,1770.16,1787.76,2021865
2006-08-01,1787.76,1796.57,1778.96,1796.57,1272436
2006-08-02,1778.96,1840.61,1778.96,1778.96,5927060
2006-08-03,1787.76,1796.57,1761.34,1761.34,1650557
2006-08-04,1761.34,1787.76,1761.34,1761.34,1392800
2006-08-07,1761.34,1770.16,1743.75,1743.75,871719
2006-08-08,1743.75,1761.34,1734.92,1761.34,1021036
2006-08-09,1743.75,1761.34,1734.92,1761.34,2051955
2006-08-10,1752.55,1761.34,1734.92,1761.34,1440604
2006-08-11,1761.34,1761.34,1743.75,1743.75,905445
2006-08-14,1752.55,1778.96,1743.75,1770.16,1938519
2006-08-15,1770.16,1787.76,1761.34,1778.96,1676333
2006-08-16,1796.57,1840.61,1787.76,1840.61,4526769
2006-08-17,1867.03,1893.45,1858.21,1875.84,4729226
2006-08-18,1875.84,1875.84,1849.42,1867.03,1967360
2006-08-21,1867.03,1875.84,1831.79,1831.79,1509529
2006-08-22,1831.79,1867.03,1831.79,1858.21,1695521
2006-08-23,1849.42,1867.03,1840.61,1858.21,1405743
2006-08-24,1840.61,1849.42,1831.79,1840.61,817898
2006-08-25,1831.79,1849.42,1822.99,1822.99,1201696
2006-08-28,1822.99,1831.79,1796.57,1796.57,1244276
2006-08-29,1814.19,1822.99,1796.57,1805.37,1327395
2006-08-30,1814.19,1822.99,1787.76,1796.57,1366912
2006-08-31,1796.57,1814.19,1778.96,1805.37,1565508
2006-09-01,1796.57,1805.37,1787.76,1787.76,1098932
2006-09-04,1805.37,1840.61,1805.37,1814.19,3304633
2006-09-05,1814.19,1822.99,1796.57,1822.99,1523383
2006-09-06,1814.19,1822.99,1805.37,1805.37,790532
2006-09-07,1805.37,1814.19,1787.76,1787.76,1331596
2006-09-08,1778.96,1805.37,1778.96,1805.37,1876408
2006-09-11,1805.37,1805.37,1770.16,1770.16,1116420
2006-09-12,1778.96,1787.76,1761.34,1761.34,1418461
2006-09-13,1778.96,1787.76,1743.75,1752.55,1539392
2006-09-14,1752.55,1761.34,1743.75,1761.34,2212628
2006-09-15,1752.55,1761.34,1743.75,1761.34,1057488
2006-09-19,1761.34,1770.16,1743.75,1743.75,829479
2006-09-20,1743.75,1752.55,1726.12,1734.92,1175011
2006-09-21,1743.75,1743.75,1717.31,1734.92,1310248
2006-09-22,1726.12,1734.92,1717.31,1717.31,1608087
2006-09-25,1708.51,1708.51,1673.28,1699.7,1862099
2006-09-26,1699.7,1708.51,1682.09,1682.09,1224973
2006-09-27,1690.89,1743.75,1690.89,1734.92,2039690
2006-09-28,1752.55,1761.34,1717.31,1734.92,2644457
2006-09-29,1734.92,1743.75,1717.31,1726.12,1882878
2006-10-02,1743.75,1761.34,1734.92,1743.75,3364361
2006-10-03,1752.55,1805.37,1743.75,1805.37,6194357
2006-10-04,1814.19,1822.99,1770.16,1770.16,3637447
2006-10-05,1805.37,1814.19,1787.76,1805.37,2614592
2006-10-06,1796.57,1805.37,1761.34,1761.34,1860736
2006-10-10,1743.75,1770.16,1734.92,1752.55,1848701
2006-10-11,1761.34,1787.76,1743.75,1743.75,3862048
2006-10-12,1761.34,1770.16,1743.75,1752.55,2426102
2006-10-13,1770.16,1778.96,1752.55,1761.34,1527809
2006-10-16,1770.16,1787.76,1761.34,1778.96,2208767
2006-10-17,1787.76,1787.76,1761.34,1770.16,1122778
2006-10-18,1761.34,1770.16,1752.55,1761.34,1308090
2006-10-19,1770.16,1778.96,1761.34,1770.16,1115397
2006-10-20,1770.16,1778.96,1761.34,1778.96,1666340
2006-10-23,1787.76,1805.37,1770.16,1805.37,3435784
2006-10-24,1814.19,1858.21,1796.57,1849.42,8700852
2006-10-25,1867.03,1875.84,1840.61,1849.42,7055517
2006-10-26,1867.03,1919.86,1858.21,1911.06,8754218
2006-10-27,1919.86,1919.86,1875.84,1893.45,6341176
2006-10-30,1858.21,1875.84,1840.61,1840.61,7718193
2006-10-31,1849.42,1893.45,1840.61,1875.84,3812201
2006-11-01,1875.84,1893.45,1858.21,1884.63,2981584
2006-11-02,1875.84,1893.45,1858.21,1875.84,2443018
2006-11-06,1858.21,1884.63,1849.42,1867.03,1693023
2006-11-07,1884.63,1893.45,1858.21,1858.21,2257366
2006-11-08,1867.03,1884.63,1840.61,1849.42,3627227
2006-11-09,1831.79,1840.61,1814.19,1822.99,2002560
2006-11-10,1805.37,1814.19,1796.57,1796.57,2539310
2006-11-13,1787.76,1796.57,1770.16,1770.16,2436206
2006-11-14,1787.76,1814.19,1787.76,1805.37,2277578
2006-11-15,1814.19,1814.19,1770.16,1778.96,2059334
2006-11-16,1796.57,1814.19,1778.96,1778.96,2260093
2006-11-17,1787.76,1796.57,1770.16,1770.16,2095782
2006-11-20,1770.16,1778.96,1734.92,1743.75,2383064
2006-11-21,1743.75,1752.55,1717.31,1726.12,2126443
2006-11-22,1726.12,1761.34,1726.12,1761.34,2177428
2006-11-24,1752.55,1752.55,1734.92,1743.75,1448439
2006-11-27,1743.75,1770.16,1726.12,1761.34,2051160
2006-11-28,1743.75,1761.34,1743.75,1752.55,2740065
2006-11-29,1761.34,1778.96,1752.55,1770.16,1932271
2006-11-30,1787.76,1796.57,1770.16,1787.76,2117812
2006-12-01,1778.96,1805.37,1778.96,1805.37,2155172
2006-12-04,1805.37,1805.37,1761.34,1778.96,2528861
2006-12-05,1787.76,1787.76,1761.34,1761.34,1796922
2006-12-06,1770.16,1770.16,1752.55,1770.16,1670656
2006-12-07,1770.16,1778.96,1752.55,1761.34,1689391
2006-12-08,1752.55,1761.34,1743.75,1743.75,2210243
2006-12-11,1752.55,1761.34,1752.55,1761.34,995602
2006-12-12,1761.34,1770.16,1752.55,1761.34,2905168
2006-12-13,1743.75,1752.55,1726.12,1752.55,3230712
2006-12-14,1743.75,1752.55,1743.75,1752.55,1021378
2006-12-15,1752.55,1761.34,1743.75,1743.75,1078381
2006-12-18,1752.55,1796.57,1743.75,1796.57,4768516
2006-12-19,1778.96,1796.57,1752.55,1752.55,4653149
2006-12-20,1761.34,1778.96,1761.34,1778.96,1688936
2006-12-21,1770.16,1778.96,1752.55,1761.34,1911834
2006-12-22,1761.34,1770.16,1743.75,1761.34,1782048
2006-12-25,1743.75,1752.55,1734.92,1734.92,1678150
2006-12-26,1734.92,1752.55,1734.92,1752.55,1927503
2006-12-27,1752.55,1770.16,1743.75,1743.75,1707333
2006-12-28,1752.55,1761.34,1734.92,1743.75,1448324
2006-12-29,1743.75,1743.75,1734.92,1734.92,977434
2007-01-04,1752.55,1752.55,1743.75,1752.55,631222
2007-01-05,1734.92,1743.75,1726.12,1726.12,1721182
2007-01-09,1734.92,1752.55,1726.12,1734.92,2093287
2007-01-10,1734.92,1743.75,1726.12,1726.12,1616947
2007-01-11,1734.92,1761.34,1726.12,1726.12,3353913
2007-01-12,1743.75,1770.16,1734.92,1761.34,6296891
2007-01-15,1778.96,1796.57,1778.96,1787.76,4062802
2007-01-16,1778.96,1796.57,1770.16,1778.96,3120909
2007-01-17,1743.75,1778.96,1734.92,1770.16,6270550
2007-01-18,1761.34,1787.76,1752.55,1770.16,3691157
2007-01-19,1761.34,1770.16,1743.75,1770.16,2362173
2007-01-22,1778.96,1778.96,1761.34,1778.96,1808845
2007-01-23,1761.34,1770.16,1752.55,1752.55,1072362
2007-01-24,1770.16,1796.57,1761.34,1778.96,6170171
2007-01-25,1796.57,1796.57,1752.55,1752.55,5165257
2007-01-26,1752.55,1770.16,1752.55,1761.34,3001682
2007-01-29,1761.34,1770.16,1752.55,1752.55,1963500
2007-01-30,1761.34,1778.96,1752.55,1752.55,3303952
2007-01-31,1761.34,1770.16,1743.75,1752.55,2268265
2007-02-01,1752.55,1761.34,1743.75,1761.34,1589807
2007-02-02,1752.55,1770.16,1743.75,1752.55,2606302
2007-02-05,1761.34,1761.34,1743.75,1743.75,1207260
2007-02-06,1752.55,1770.16,1743.75,1761.34,3553081
2007-02-07,1778.96,1787.76,1761.34,1761.34,7895783
2007-02-08,1770.16,1770.16,1743.75,1752.55,1889123
2007-02-09,1752.55,1761.34,1743.75,1752.55,1610816
2007-02-13,1761.34,1770.16,1752.55,1761.34,2499340
2007-02-14,1752.55,1761.34,1743.75,1743.75,1596167
2007-02-15,1752.55,1752.55,1743.75,1743.75,1245185
2007-02-16,1752.55,1761.34,1743.75,1752.55,3487448
2007-02-19,1743.75,1752.55,1734.92,1743.75,1634204
2007-02-20,1743.75,1743.75,1734.92,1743.75,1214300
2007-02-21,1743.75,1752.55,1734.92,1752.55,2433821
2007-02-22,1743.75,1752.55,1734.92,1743.75,3969238
2007-02-23,1734.92,1743.75,1734.92,1734.92,2358085
2007-02-26,1734.92,1752.55,1734.92,1734.92,4490999
2007-02-27,1743.75,1752.55,1726.12,1726.12,4033394
2007-02-28,1638.04,1690.89,1594.02,1682.09,6618804
2007-03-01,1690.89,1717.31,1673.28,1682.09,4707199
2007-03-02,1690.89,1699.7,1664.45,1664.45,2873372
2007-03-05,1646.86,1646.86,1585.21,1585.21,4061328
2007-03-06,1594.02,1655.66,1594.02,1638.04,3300092
2007-03-07,1673.28,1682.09,1638.04,1646.86,2523980
2007-03-08,1646.86,1682.09,1638.04,1682.09,2331172
2007-03-09,1682.09,1690.89,1664.45,1673.28,2467774
2007-03-12,1682.09,1690.89,1673.28,1682.09,1054422
2007-03-13,1673.28,1682.09,1655.66,1664.45,1326711
2007-03-14,1638.04,1646.86,1611.63,1620.43,1882537
2007-03-15,1646.86,1646.86,1629.25,1638.04,1087123
2007-03-16,1629.25,1638.04,1611.63,1611.63,1499420
2007-03-19,1611.63,1629.25,1611.63,1620.43,1069978
2007-03-20,1629.25,1638.04,1611.63,1611.63,1298099
2007-03-22,1629.25,1638.04,1620.43,1629.25,1784318
2007-03-23,1638.04,1646.86,1620.43,1638.04,2635487
2007-03-26,1629.25,1638.04,1620.43,1629.25,1354987
2007-03-27,1620.43,1638.04,1611.63,1620.43,1054193
2007-03-28,1629.25,1646.86,1620.43,1629.25,1629550
2007-03-29,1611.63,1620.43,1602.83,1620.43,1537008
2007-03-30,1620.43,1629.25,1611.63,1620.43,1096777
2007-04-02,1620.43,1638.04,1611.63,1611.63,906124
2007-04-03,1611.63,1620.43,1602.83,1620.43,1766945
2007-04-04,1620.43,1620.43,1602.83,1611.63,1647945
2007-04-05,1611.63,1620.43,1602.83,1602.83,1869367
2007-04-06,1602.83,1655.66,1602.83,1655.66,6685232
2007-04-09,1673.28,1699.7,1646.86,1682.09,6340495
2007-04-10,1673.28,1690.89,1664.45,1673.28,1610360
2007-04-11,1673.28,1682.09,1655.66,1655.66,1081220
2007-04-12,1655.66,1664.45,1646.86,1655.66,666195
2007-04-13,1655.66,1655.66,1611.63,1611.63,1685190
2007-04-16,1629.25,1646.86,1620.43,1629.25,1488637
2007-04-17,1629.25,1638.04,1602.83,1611.63,1538709
2007-04-18,1611.63,1620.43,1602.83,1611.63,918729
2007-04-19,1602.83,1611.63,1602.83,1602.83,1146621
2007-04-20,1620.43,1638.04,1611.63,1620.43,2467206
2007-04-23,1638.04,1638.04,1602.83,1611.63,1630005
2007-04-24,1611.63,1620.43,1602.83,1611.63,1520770
2007-04-25,1602.83,1611.63,1594.02,1594.02,1287426
2007-04-26,1602.83,1629.25,1594.02,1629.25,4146263
2007-04-27,1629.25,1673.28,1620.43,1638.04,5669304
2007-05-01,1664.45,1690.89,1646.86,1682.09,4953146
2007-05-02,1682.09,1690.89,1664.45,1673.28,2002674
2007-05-07,1682.09,1690.89,1664.45,1664.45,1984619
2007-05-08,1664.45,1673.28,1646.86,1655.66,1593214
2007-05-09,1655.66,1690.89,1655.66,1673.28,3241045
2007-05-10,1673.28,1682.09,1655.66,1655.66,1419483
2007-05-11,1655.66,1664.45,1646.86,1664.45,1282201
2007-05-14,1664.45,1682.09,1655.66,1655.66,1641018
2007-05-15,1646.86,1664.45,1629.25,1629.25,1231445
2007-05-16,1638.04,1646.86,1629.25,1638.04,735460
2007-05-17,1638.04,1646.86,1620.43,1629.25,967215
2007-05-18,1629.25,1638.04,1611.63,1611.63,814604
2007-05-21,1611.63,1620.43,1602.83,1602.83,1467968
2007-05-22,1620.43,1620.43,1602.83,1620.43,1292988
2007-05-23,1620.43,1638.04,1611.63,1620.43,2295065
2007-05-24,1611.63,1629.25,1611.63,1620.43,1235306
2007-05-25,1611.63,1611.63,1594.02,1602.83,2081250
2007-05-28,1611.63,1611.63,1594.02,1611.63,1115284
2007-05-29,1611.63,1638.04,1602.83,1620.43,3697288
2007-05-30,1620.43,1629.25,1602.83,1602.83,1103588
2007-05-31,1611.63,1620.43,1602.83,1620.43,2006080
2007-06-01,1611.63,1620.43,1602.83,1611.63,1082808
2007-06-04,1629.25,1629.25,1602.83,1602.83,1526786
2007-06-05,1611.63,1620.43,1602.83,1602.83,1589468
2007-06-06,1602.83,1611.63,1602.83,1602.83,1436515
2007-06-07,1602.83,1611.63,1594.02,1594.02,1844954
2007-06-08,1594.02,1602.83,1585.21,1594.02,3086617
2007-06-11,1602.83,1611.63,1594.02,1594.02,951544
2007-06-12,1594.02,1602.83,1594.02,1594.02,744431
2007-06-13,1594.02,1594.02,1585.21,1594.02,1011046
2007-06-14,1594.02,1602.83,1585.21,1594.02,1110401
2007-06-15,1602.83,1611.63,1594.02,1594.02,1352604
2007-06-18,1602.83,1611.63,1594.02,1602.83,1633297
2007-06-19,1602.83,1611.63,1594.02,1611.63,946095
2007-06-20,1620.43,1673.28,1620.43,1673.28,11322597
2007-06-21,1664.45,1682.09,1638.04,1664.45,6041520
2007-06-22,1664.45,1682.09,1646.86,1673.28,4383241
2007-06-25,1664.45,1673.28,1638.04,1638.04,2930487
2007-06-26,1646.86,1646.86,1620.43,1638.04,2295291
2007-06-27,1629.25,1638.04,1620.43,1629.25,1463994
2007-06-28,1629.25,1646.86,1629.25,1638.04,1493969
2007-06-29,1638.04,1664.45,1638.04,1646.86,1862440
2007-07-02,1655.66,1673.28,1655.66,1655.66,2972843
2007-07-03,1655.66,1655.66,1638.04,1638.04,1342270
2007-07-04,1646.86,1655.66,1629.25,1646.86,2342073
2007-07-05,1646.86,1655.66,1629.25,1638.04,1487272
2007-07-06,1638.04,1646.86,1629.25,1629.25,1100296
2007-07-09,1638.04,1646.86,1629.25,1638.04,869678
2007-07-10,1629.25,1646.86,1629.25,1638.04,770548
2007-07-11,1638.04,1638.04,1620.43,1620.43,1670769
2007-07-12,1629.25,1655.66,1620.43,1638.04,2520235
2007-07-13,1646.86,1655.66,1638.04,1646.86,1112672
2007-07-17,1646.86,1646.86,1620.43,1620.43,1018540
2007-07-18,1620.43,1629.25,1611.63,1611.63,1737876
2007-07-19,1620.43,1629.25,1611.63,1620.43,1068614
2007-07-20,1611.63,1620.43,1602.83,1611.63,1165132
2007-07-23,1602.83,1611.63,1594.02,1611.63,1988822
2007-07-24,1611.63,1629.25,1611.63,1620.43,2555434
2007-07-25,1611.63,1620.43,1594.02,1611.63,1793857
2007-07-26,1611.63,1620.43,1602.83,1602.83,1871751
2007-07-27,1585.21,1594.02,1576.41,1585.21,3006905
2007-07-30,1594.02,1629.25,1594.02,1620.43,4843344
2007-07-31,1620.43,1620.43,1585.21,1602.83,2693624
2007-08-01,1594.02,1602.83,1585.21,1585.21,2194684
2007-08-02,1602.83,1611.63,1594.02,1611.63,2083180
2007-08-03,1602.83,1611.63,1594.02,1602.83,1181142
2007-08-06,1585.21,1602.83,1585.21,1602.83,1291286
2007-08-07,1602.83,1611.63,1585.21,1585.21,1378720
2007-08-08,1594.02,1602.83,1585.21,1585.21,1480231
2007-08-09,1594.02,1602.83,1585.21,1585.21,2982947
2007-08-10,1576.41,1585.21,1567.61,1585.21,2350817
2007-08-13,1576.41,1585.21,1567.61,1576.41,1252112
2007-08-14,1576.41,1585.21,1567.61,1576.41,1632276
2007-08-15,1567.61,1567.61,1541.17,1549.99,1710510
2007-08-16,1505.95,1514.76,1435.51,1488.34,4154439
2007-08-17,1453.11,1461.91,1365.04,1365.04,4229268
2007-08-20,1435.51,1461.91,1417.89,1435.51,3040745
2007-08-21,1444.31,1461.91,1435.51,1453.11,2010281
2007-08-22,1444.31,1453.11,1417.89,1435.51,1793629
2007-08-23,1461.91,1470.72,1444.31,1453.11,1762176
2007-08-24,1453.11,1461.91,1444.31,1453.11,1353397
2007-08-27,1479.53,1505.95,1461.91,1470.72,2309145
2007-08-28,1461.91,1470.72,1453.11,1470.72,961197
2007-08-29,1435.51,1444.31,1417.89,1435.51,2094536
2007-08-30,1453.11,1453.11,1417.89,1417.89,1026942
2007-08-31,1426.68,1453.11,1417.89,1453.11,1691548
2007-09-03,1435.51,1444.31,1426.68,1435.51,1252906
2007-09-04,1461.91,1461.91,1444.31,1461.91,1434585
2007-09-05,1461.91,1470.72,1435.51,1435.51,1027510
2007-09-06,1426.68,1435.51,1417.89,1417.89,1218955
2007-09-07,1426.68,1435.51,1417.89,1426.68,752608
2007-09-10,1409.09,1409.09,1391.45,1391.45,1058169
2007-09-11,1409.09,1417.89,1391.45,1409.09,1310134
2007-09-12,1426.68,1426.68,1391.45,1409.09,1398817
2007-09-13,1409.09,1409.09,1391.45,1391.45,911235
2007-09-14,1400.27,1409.09,1391.45,1409.09,1655554
2007-09-18,1400.27,1400.27,1373.85,1373.85,998782
2007-09-19,1409.09,1409.09,1391.45,1409.09,1201240
2007-09-20,1409.09,1409.09,1400.27,1409.09,710366
2007-09-21,1391.45,1400.27,1382.65,1391.45,635653
2007-09-25,1400.27,1409.09,1391.45,1409.09,632810
2007-09-26,1400.27,1426.68,1400.27,1409.09,1371564
2007-09-27,1426.68,1479.53,1426.68,1470.72,2505358
2007-09-28,1479.53,1549.99,1479.53,1541.17,4182939
2007-10-01,1558.79,1664.45,1558.79,1620.43,10221279
2007-10-02,1655.66,1682.09,1638.04,1655.66,5747538
2007-10-03,1638.04,1655.66,1629.25,1646.86,2451195
2007-10-04,1638.04,1655.66,1638.04,1655.66,1519521
2007-10-05,1655.66,1655.66,1638.04,1646.86,1039091
2007-10-09,1655.66,1690.89,1655.66,1673.28,3728968
2007-10-10,1682.09,1734.92,1682.09,1734.92,6821263
2007-10-11,1734.92,1743.75,1699.7,1708.51,4431389
2007-10-12,1699.7,1717.31,1673.28,1682.09,2559749
2007-10-15,1699.7,1717.31,1690.89,1708.51,1783637
2007-10-16,1690.89,1708.51,1673.28,1682.09,2142341
2007-10-17,1673.28,1690.89,1655.66,1673.28,1807822
2007-10-18,1673.28,1726.12,1664.45,1726.12,2828292
2007-10-19,1699.7,1708.51,1690.89,1708.51,1830192
2007-10-22,1638.04,1673.28,1629.25,1655.66,2590634
2007-10-23,1664.45,1699.7,1664.45,1673.28,1231899
2007-10-24,1690.89,1717.31,1682.09,1682.09,2662170
2007-10-25,1682.09,1708.51,1682.09,1708.51,2148697
2007-10-26,1708.51,1734.92,1699.7,1717.31,4419238
2007-10-29,1743.75,1787.76,1734.92,1778.96,7376634
2007-10-30,1796.57,1840.61,1787.76,1814.19,12168086
2007-10-31,1849.42,1981.52,1840.61,1981.52,15624989
2007-11-01,2069.58,2104.81,2025.55,2025.55,20797398
2007-11-02,1981.52,2060.78,1955.09,2043.17,15233814
2007-11-05,2087.19,2104.81,1955.09,1972.69,10197888
2007-11-06,1955.09,1972.69,1902.26,1928.67,8293094
2007-11-07,1955.09,1981.52,1893.45,1893.45,4708106
2007-11-08,1831.79,1849.42,1805.37,1822.99,6551130
2007-11-09,1814.19,1840.61,1787.76,1787.76,5300722
2007-11-12,1726.12,1734.92,1699.7,1734.92,5543264
2007-11-13,1717.31,1752.55,1699.7,1743.75,6319829
2007-11-14,1787.76,1858.21,1778.96,1849.42,7433183
2007-11-15,1840.61,1893.45,1822.99,1840.61,5516011
2007-11-16,1796.57,1805.37,1761.34,1770.16,3004068
2007-11-19,1787.76,1831.79,1752.55,1761.34,4396752
2007-11-20,1726.12,1778.96,1717.31,1778.96,4820635
2007-11-21,1787.76,1787.76,1717.31,1717.31,3153725
2007-11-22,1690.89,1708.51,1655.66,1690.89,5646708
2007-11-26,1708.51,1734.92,1699.7,1699.7,2995779
2007-11-27,1673.28,1708.51,1655.66,1699.7,4894214
2007-11-28,1726.12,1734.92,1699.7,1708.51,2894719
2007-11-29,1770.16,1796.57,1743.75,1752.55,3935970
2007-11-30,1761.34,1849.42,1752.55,1849.42,8667693
2007-12-03,1884.63,1893.45,1822.99,1831.79,3844334
2007-12-04,1814.19,1831.79,1796.57,1805.37,1668156
2007-12-05,1796.57,1822.99,1770.16,1814.19,2392831
2007-12-06,1840.61,1849.42,1814.19,1831.79,2440294
2007-12-07,1849.42,1867.03,1814.19,1822.99,3738507
2007-12-10,1814.19,1822.99,1787.76,1787.76,1709149
2007-12-11,1796.57,1805.37,1778.96,1796.57,1869140
2007-12-12,1770.16,1787.76,1761.34,1787.76,2280869
2007-12-13,1778.96,1787.76,1743.75,1743.75,2643322
2007-12-14,1752.55,1761.34,1717.31,1717.31,3269546
2007-12-17,1708.51,1726.12,1673.28,1673.28,2487304
2007-12-18,1646.86,1690.89,1638.04,1682.09,2482306
2007-12-19,1673.28,1690.89,1664.45,1673.28,2024136
2007-12-20,1673.28,1673.28,1646.86,1646.86,1785569
2007-12-21,1646.86,1682.09,1646.86,1682.09,2155852
2007-12-25,1699.7,1708.51,1673.28,1682.09,2061264
2007-12-26,1673.28,1690.89,1664.45,1682.09,1757747
2007-12-27,1682.09,1682.09,1664.45,1682.09,1337841
2007-12-28,1664.45,1673.28,1655.66,1664.45,1011953
2008-01-04,1638.04,1646.86,1567.61,1567.61,2443018
2008-01-07,1523.56,1585.21,1514.76,1585.21,4185780
2008-01-08,1585.21,1620.43,1558.79,1602.83,2417016
2008-01-09,1567.61,1611.63,1558.79,1611.63,2972955
2008-01-10,1620.43,1646.86,1611.63,1620.43,2180265
2008-01-11,1620.43,1629.25,1567.61,1594.02,2191620
2008-01-15,1576.41,1585.21,1488.34,1505.95,3739415
2008-01-16,1426.68,1461.91,1409.09,1409.09,5094628
2008-01-17,1417.89,1461.91,1417.89,1461.91,3961292
2008-01-18,1426.68,1505.95,1417.89,1497.14,4428094
2008-01-21,1461.91,1479.53,1444.31,1444.31,2558840
2008-01-22,1409.09,1426.68,1382.65,1382.65,4789522
2008-01-23,1426.68,1461.91,1382.65,1417.89,3638241
2008-01-24,1444.31,1453.11,1426.68,1435.51,2555545
2008-01-25,1453.11,1505.95,1453.11,1497.14,3766781
2008-01-28,1479.53,1488.34,1461.91,1461.91,2140751
2008-01-29,1514.76,1523.56,1488.34,1497.14,2461527
2008-01-30,1505.95,1523.56,1488.34,1497.14,2405321
2008-01-31,1479.53,1567.61,1470.72,1549.99,3709779
2008-02-01,1549.99,1576.41,1541.17,1558.79,2807288
2008-02-04,1594.02,1620.43,1585.21,1602.83,1933182
2008-02-05,1602.83,1611.63,1585.21,1594.02,1732426
2008-02-06,1567.61,1611.63,1549.99,1549.99,5317867
2008-02-07,1549.99,1576.41,1505.95,1541.17,3357660
2008-02-08,1541.17,1549.99,1488.34,1497.14,3082191
2008-02-12,1479.53,1488.34,1461.91,1488.34,2236359
2008-02-13,1514.76,1523.56,1461.91,1479.53,1398478
2008-02-14,1514.76,1549.99,1497.14,1532.37,2492868
2008-02-15,1514.76,1541.17,1497.14,1523.56,2236246
2008-02-18,1523.56,1549.99,1523.56,1541.17,1707558
2008-02-19,1558.79,1576.41,1541.17,1541.17,2522618
2008-02-20,1541.17,1549.99,1497.14,1497.14,2222621
2008-02-21,1514.76,1558.79,1505.95,1549.99,2175496
2008-02-22,1523.56,1532.37,1497.14,1523.56,2397258
2008-02-25,1541.17,1558.79,1523.56,1541.17,2154490
2008-02-26,1558.79,1576.41,1532.37,1532.37,1329666
2008-02-27,1549.99,1585.21,1549.99,1567.61,3584420
2008-02-28,1549.99,1576.41,1541.17,1541.17,2294610
2008-02-29,1523.56,1532.37,1497.14,1497.14,2572351
2008-03-03,1453.11,1488.34,1435.51,1461.91,3551943
2008-03-04,1479.53,1488.34,1435.51,1453.11,2585524
2008-03-05,1453.11,1470.72,1444.31,1470.72,1843591
2008-03-06,1479.53,1505.95,1470.72,1488.34,1301279
2008-03-07,1470.72,1479.53,1461.91,1470.72,1092915
2008-03-10,1514.76,1523.56,1470.72,1470.72,2149722
2008-03-11,1461.91,1479.53,1453.11,1461.91,1607975
2008-03-12,1497.14,1505.95,1461.91,1470.72,1673494
2008-03-13,1470.72,1470.72,1435.51,1444.31,1708125
2008-03-14,1444.31,1453.11,1417.89,1426.68,2427350
2008-03-17,1417.89,1417.89,1365.04,1365.04,1556084
2008-03-18,1373.85,1391.45,1365.04,1382.65,1768877
2008-03-19,1426.68,1444.31,1391.45,1417.89,2086018
2008-03-21,1426.68,1435.51,1409.09,1426.68,1399614
2008-03-24,1417.89,1444.31,1417.89,1435.51,871947
2008-03-25,1453.11,1461.91,1435.51,1453.11,1006163
2008-03-26,1444.31,1461.91,1444.31,1461.91,826072
2008-03-27,1444.31,1461.91,1444.31,1461.91,1003891
2008-03-28,1453.11,1470.72,1453.11,1470.72,1362709
2008-03-31,1461.91,1470.72,1435.51,1444.31,1053399
2008-04-01,1453.11,1453.11,1426.68,1435.51,874446
2008-04-02,1461.91,1479.53,1453.11,1470.72,984361
2008-04-03,1461.91,1479.53,1453.11,1470.72,1619785
2008-04-04,1461.91,1461.91,1453.11,1461.91,570588
2008-04-07,1453.11,1479.53,1453.11,1461.91,1070774
2008-04-08,1461.91,1479.53,1444.31,1444.31,891365
2008-04-09,1453.11,1461.91,1435.51,1444.31,1192044
2008-04-10,1435.51,1435.51,1417.89,1417.89,670397
2008-04-11,1426.68,1444.31,1426.68,1435.51,1956687
2008-04-14,1409.09,1426.68,1409.09,1409.09,1117441
2008-04-15,1417.89,1426.68,1409.09,1409.09,1073384
2008-04-16,1426.68,1426.68,1400.27,1409.09,1211233
2008-04-17,1417.89,1426.68,1400.27,1409.09,2268493
2008-04-18,1409.09,1409.09,1373.85,1400.27,2234770
2008-04-21,1417.89,1444.31,1417.89,1426.68,2640255
2008-04-22,1426.68,1435.51,1417.89,1426.68,1077699
2008-04-23,1417.89,1444.31,1417.89,1426.68,1041023
2008-04-24,1426.68,1435.51,1417.89,1417.89,667898
2008-04-25,1426.68,1453.11,1426.68,1435.51,1966339
2008-04-28,1453.11,1479.53,1444.31,1470.72,2546237
2008-04-30,1461.91,1470.72,1444.31,1444.31,1874591
2008-05-01,1435.51,1444.31,1417.89,1417.89,1312748
2008-05-02,1435.51,1461.91,1435.51,1461.91,2094195
2008-05-07,1470.72,1479.53,1453.11,1461.91,1246774
2008-05-08,1461.91,1470.72,1453.11,1453.11,1816338
2008-05-09,1453.11,1461.91,1435.51,1444.31,1337956
2008-05-12,1426.68,1435.51,1417.89,1417.89,1430840
2008-05-13,1426.68,1435.51,1417.89,1417.89,1461497
2008-05-14,1426.68,1435.51,1417.89,1435.51,1596507
2008-05-15,1444.31,1470.72,1435.51,1453.11,2778105
2008-05-16,1461.91,1470.72,1444.31,1461.91,1405631
2008-05-19,1461.91,1541.17,1461.91,1532.37,5219646
2008-05-20,1558.79,1638.04,1541.17,1620.43,8619548
2008-05-21,1585.21,1646.86,1576.41,1602.83,6965586
2008-05-22,1576.41,1602.83,1558.79,1594.02,2770724
2008-05-23,1602.83,1629.25,1594.02,1602.83,2924243
2008-05-26,1585.21,1594.02,1541.17,1549.99,2907098
2008-05-27,1558.79,1576.41,1532.37,1576.41,2188668
2008-05-28,1594.02,1611.63,1532.37,1558.79,3868520
2008-05-29,1576.41,1594.02,1576.41,1594.02,2266449
2008-05-30,1602.83,1646.86,1594.02,1646.86,9174806
2008-06-02,1690.89,1743.75,1682.09,1708.51,10071621
2008-06-03,1699.7,1743.75,1682.09,1717.31,7115698
2008-06-04,1734.92,1831.79,1726.12,1831.79,11658819
2008-06-05,1822.99,1831.79,1761.34,1805.37,7427164
2008-06-06,1840.61,1867.03,1796.57,1796.57,5725283
2008-06-09,1734.92,1805.37,1708.51,1787.76,5510561
2008-06-10,1814.19,1831.79,1761.34,1778.96,3573859
2008-06-11,1805.37,1805.37,1752.55,1796.57,4690052
2008-06-12,1761.34,1787.76,1752.55,1770.16,3897250
2008-06-13,1787.76,1787.76,1752.55,1770.16,4285019
2008-06-16,1831.79,1831.79,1796.57,1805.37,4449098
2008-06-17,1805.37,1814.19,1778.96,1778.96,1861192
2008-06-18,1778.96,1814.19,1770.16,1814.19,4317949
2008-06-19,1796.57,1822.99,1761.34,1770.16,5837243
2008-06-20,1787.76,1787.76,1761.34,1761.34,2144725
2008-06-23,1743.75,1752.55,1726.12,1734.92,2927080
2008-06-24,1743.75,1761.34,1734.92,1743.75,1599233
2008-06-25,1734.92,1743.75,1717.31,1734.92,2393965
2008-06-26,1734.92,1787.76,1734.92,1761.34,3062433
2008-06-27,1717.31,1734.92,1708.51,1734.92,2736998
2008-06-30,1726.12,1734.92,1690.89,1699.7,2185829
2008-07-01,1690.89,1717.31,1673.28,1682.09,1791357
2008-07-02,1699.7,1699.7,1620.43,1629.25,3955274
2008-07-03,1594.02,1629.25,1576.41,1594.02,4503604
2008-07-04,1620.43,1620.43,1585.21,1602.83,2059108
2008-07-07,1602.83,1699.7,1594.02,1699.7,4189640
2008-07-08,1682.09,1690.89,1629.25,1655.66,2440635
2008-07-09,1699.7,1708.51,1638.04,1646.86,2568831
2008-07-10,1646.86,1682.09,1638.04,1655.66,2147906
2008-07-11,1664.45,1673.28,1638.04,1646.86,1460361
2008-07-14,1638.04,1655.66,1611.63,1620.43,1388143
2008-07-15,1629.25,1629.25,1585.21,1602.83,2176973
2008-07-16,1576.41,1602.83,1567.61,1585.21,1696885
2008-07-17,1611.63,1620.43,1585.21,1594.02,1362594
2008-07-18,1602.83,1638.04,1594.02,1594.02,1632390
2008-07-22,1611.63,1629.25,1594.02,1620.43,1642381
2008-07-23,1629.25,1655.66,1620.43,1620.43,2042871
2008-07-24,1655.66,1655.66,1629.25,1646.86,2623677
2008-07-25,1611.63,1629.25,1602.83,1611.63,956882
2008-07-28,1620.43,1629.25,1594.02,1602.83,1529969
2008-07-29,1585.21,1594.02,1558.79,1594.02,3094567
2008-07-30,1620.43,1620.43,1585.21,1602.83,1285495
2008-07-31,1602.83,1602.83,1576.41,1576.41,1982009
2008-08-01,1585.21,1585.21,1541.17,1541.17,1484319
2008-08-04,1532.37,1541.17,1461.91,1479.53,3048807
2008-08-05,1470.72,1479.53,1435.51,1453.11,3682752
2008-08-06,1488.34,1514.76,1470.72,1505.95,3907924
2008-08-07,1505.95,1505.95,1470.72,1479.53,3033477
2008-08-08,1461.91,1479.53,1444.31,1461.91,2762434
2008-08-11,1488.34,1505.95,1479.53,1488.34,2627653
2008-08-12,1497.14,1505.95,1470.72,1470.72,1378492
2008-08-13,1461.91,1470.72,1453.11,1461.91,1150711
2008-08-14,1453.11,1470.72,1444.31,1453.11,1446850
2008-08-15,1453.11,1470.72,1453.11,1453.11,1027737
2008-08-18,1453.11,1479.53,1444.31,1479.53,1286516
2008-08-19,1461.91,1470.72,1453.11,1453.11,873991
2008-08-20,1453.11,1461.91,1435.51,1435.51,2777423
2008-08-21,1444.31,1453.11,1409.09,1417.89,2060812
2008-08-22,1409.09,1426.68,1409.09,1409.09,1088260
2008-08-25,1426.68,1435.51,1417.89,1435.51,1222362
2008-08-26,1417.89,1435.51,1409.09,1426.68,1214300
2008-08-27,1417.89,1426.68,1409.09,1409.09,1330346
2008-08-28,1417.89,1417.89,1391.45,1409.09,1374972
2008-08-29,1426.68,1444.31,1417.89,1444.31,2015278
2008-09-01,1435.51,1435.51,1417.89,1417.89,680844
2008-09-02,1417.89,1426.68,1400.27,1400.27,1145715
2008-09-03,1409.09,1417.89,1400.27,1400.27,1661343
2008-09-04,1409.09,1409.09,1391.45,1391.45,1785794
2008-09-05,1373.85,1373.85,1347.43,1347.43,2448810
2008-09-08,1365.04,1391.45,1365.04,1382.65,2221370
2008-09-09,1382.65,1382.65,1356.24,1365.04,937352
2008-09-10,1338.61,1365.04,1329.82,1347.43,1936135
2008-09-11,1356.24,1356.24,1321.02,1321.02,1366797
2008-09-12,1338.61,1347.43,1329.82,1338.61,2080795
2008-09-16,1250.55,1470.72,1241.74,1453.11,9254972
2008-09-17,1479.53,1497.14,1391.45,1479.53,7193934
2008-09-18,1453.11,1541.17,1426.68,1541.17,6544998
2008-09-19,1549.99,1620.43,1523.56,1602.83,5934327
2008-09-22,1620.43,1638.04,1567.61,1567.61,3076514
2008-09-24,1541.17,1576.41,1514.76,1576.41,2153354
2008-09-25,1567.61,1602.83,1549.99,1567.61,2293361
2008-09-26,1576.41,1585.21,1541.17,1567.61,1974628
2008-09-29,1576.41,1585.21,1541.17,1549.99,1939541
2008-09-30,1461.91,1558.79,1453.11,1532.37,3441347
2008-10-01,1549.99,1558.79,1479.53,1488.34,2195821
2008-10-02,1479.53,1488.34,1426.68,1426.68,2554979
2008-10-03,1391.45,1400.27,1373.85,1382.65,2085679
2008-10-06,1365.04,1365.04,1276.99,1285.78,2580868
2008-10-07,1171.29,1215.33,1109.66,1153.68,5188989
2008-10-08,1100.84,1136.08,1012.78,1012.78,5264386
2008-10-09,1021.58,1109.66,1012.78,1056.8,4400956
2008-10-10,1003.96,1021.58,951.11,977.55,6174031
2008-10-14,1285.78,1285.78,1180.11,1232.94,4590016
2008-10-15,1171.29,1180.11,1118.45,1127.26,3092296
2008-10-16,1021.58,1056.8,995.16,1048,3921888
2008-10-17,1092.02,1118.45,1056.8,1074.41,2349114
2008-10-20,1118.45,1118.45,1092.02,1100.84,1964181
2008-10-21,1144.87,1144.87,1127.26,1144.87,1672244
2008-10-22,1136.08,1180.11,1100.84,1100.84,4304665
2008-10-23,1065.62,1065.62,1030.37,1065.62,3890777
2008-10-24,1056.8,1065.62,986.37,995.16,2863151
2008-10-27,968.75,977.55,889.48,898.29,5408140
2008-10-28,907.09,1083.23,898.29,1039.19,4340775
2008-10-29,1127.26,1144.87,1065.62,1074.41,3535254
2008-10-30,1083.23,1162.5,1083.23,1162.5,4084833
2008-10-31,1162.5,1188.9,1136.08,1180.11,3701374
2008-11-04,1197.72,1294.6,1197.72,1268.16,5688267
2008-11-05,1303.39,1417.89,1294.6,1409.09,5439251
2008-11-06,1303.39,1409.09,1294.6,1400.27,5085319
2008-11-07,1285.78,1329.82,1250.55,1294.6,3821057
2008-11-10,1321.02,1347.43,1285.78,1303.39,1994045
2008-11-11,1276.99,1294.6,1250.55,1250.55,2025611
2008-11-12,1206.51,1241.74,1188.9,1224.13,1549384
2008-11-13,1180.11,1224.13,1162.5,1188.9,1895369
2008-11-14,1259.37,1268.16,1188.9,1197.72,1505669
2008-11-17,1180.11,1259.37,1171.29,1215.33,2807626
2008-11-18,1206.51,1259.37,1197.72,1224.13,2132804
2008-11-19,1250.55,1259.37,1215.33,1250.55,1748777
2008-11-20,1215.33,1232.94,1197.72,1197.72,2089086
2008-11-21,1171.29,1224.13,1153.68,1215.33,2483670
2008-11-25,1259.37,1276.99,1171.29,1232.94,2968185
2008-11-26,1188.9,1215.33,1188.9,1197.72,1221681
2008-11-27,1215.33,1224.13,1171.29,1188.9,1524516
2008-11-28,1180.11,1188.9,1153.68,1171.29,1570504
2008-12-01,1162.5,1162.5,1109.66,1109.66,1847112
2008-12-02,1065.62,1083.23,1039.19,1056.8,2362173
2008-12-03,1092.02,1100.84,1056.8,1065.62,1445827
2008-12-04,1065.62,1083.23,1048,1056.8,1316834
2008-12-05,1065.62,1083.23,1048,1048,1847907
2008-12-08,1048,1092.02,1048,1083.23,1310022
2008-12-09,1083.23,1118.45,1065.62,1083.23,1765697
2008-12-10,1083.23,1144.87,1074.41,1136.08,2947179
2008-12-11,1118.45,1136.08,1092.02,1136.08,1698249
2008-12-12,1127.26,1127.26,1056.8,1074.41,2692485
2008-12-15,1100.84,1118.45,1083.23,1100.84,1821221
2008-12-16,1100.84,1100.84,1074.41,1083.23,1292308
2008-12-17,1092.02,1100.84,1056.8,1074.41,2040031
2008-12-18,1056.8,1074.41,1056.8,1056.8,1419144
2008-12-19,1074.41,1074.41,1056.8,1056.8,1587765
2008-12-22,1056.8,1100.84,1048,1092.02,1679171
2008-12-24,1074.41,1083.23,1056.8,1056.8,1132430
2008-12-25,1074.41,1074.41,1048,1065.62,573084
2008-12-26,1065.62,1065.62,1048,1065.62,695151
2008-12-29,1056.8,1065.62,1048,1065.62,649503
2008-12-30,1065.62,1092.02,1056.8,1074.41,1643175
2009-01-05,1118.45,1136.08,1100.84,1100.84,1067479
2009-01-06,1118.45,1136.08,1100.84,1136.08,2214785
2009-01-07,1153.68,1241.74,1144.87,1224.13,4882858
2009-01-08,1303.39,1329.82,1259.37,1268.16,6742461
2009-01-09,1268.16,1285.78,1232.94,1232.94,2697483
2009-01-13,1188.9,1197.72,1171.29,1171.29,1904340
2009-01-14,1180.11,1206.51,1171.29,1180.11,1434359
2009-01-15,1144.87,1171.29,1144.87,1162.5,1180234
2009-01-16,1171.29,1180.11,1144.87,1153.68,2130190
2009-01-19,1162.5,1171.29,1136.08,1136.08,1405859
2009-01-20,1136.08,1136.08,1100.84,1109.66,1925234
2009-01-21,1083.23,1100.84,1074.41,1083.23,1830305
2009-01-22,1083.23,1083.23,1056.8,1056.8,1404835
2009-01-23,1056.8,1056.8,1021.58,1021.58,1639429
2009-01-26,1030.37,1048,1021.58,1039.19,1191930
2009-01-27,1048,1109.66,1048,1100.84,1736513
2009-01-28,1100.84,1100.84,1065.62,1083.23,1080311
2009-01-29,1092.02,1109.66,1074.41,1092.02,985611
2009-01-30,1074.41,1074.41,1056.8,1065.62,906581
2009-02-02,1048,1056.8,1030.37,1039.19,1097229
2009-02-03,1021.58,1039.19,1003.96,1003.96,2045935
2009-02-04,1021.58,1030.37,1003.96,1030.37,1236327
2009-02-05,1030.37,1039.19,1012.78,1021.58,1570618
2009-02-06,1048,1048,1021.58,1039.19,1095752
2009-02-09,1056.8,1056.8,1030.37,1039.19,653706
2009-02-10,1039.19,1048,1021.58,1021.58,889548
2009-02-12,1012.78,1021.58,1003.96,1012.78,917480
2009-02-13,1021.58,1030.37,1012.78,1021.58,739323
2009-02-16,1021.58,1039.19,1012.78,1021.58,844468
2009-02-17,1021.58,1030.37,1012.78,1012.78,752721
2009-02-18,1003.96,1021.58,986.37,1003.96,1509641
2009-02-19,1003.96,1021.58,1003.96,1021.58,757036
2009-02-20,1030.37,1030.37,1003.96,1012.78,860593
2009-02-23,995.16,1003.96,986.37,995.16,865135
2009-02-24,977.55,977.55,968.75,977.55,909873
2009-02-25,1003.96,1012.78,986.37,1012.78,1141854
2009-02-26,1012.78,1021.58,986.37,995.16,1052944
2009-02-27,995.16,1012.78,986.37,1012.78,1032052
2009-03-02,986.37,995.16,977.55,995.16,1005597
2009-03-03,977.55,1003.96,968.75,1003.96,1510098
2009-03-04,1003.96,1021.58,995.16,1021.58,1362140
2009-03-05,1021.58,1048,1012.78,1030.37,1838368
2009-03-06,1003.96,1021.58,995.16,1003.96,1234059
2009-03-09,1003.96,1012.78,986.37,995.16,626683
2009-03-10,995.16,1012.78,986.37,1003.96,714339
2009-03-11,1021.58,1021.58,1003.96,1021.58,786446
2009-03-12,1012.78,1021.58,995.16,1003.96,790532
2009-03-13,995.16,1003.96,986.37,1003.96,2048775
2009-03-16,1012.78,1021.58,1003.96,1012.78,893180
2009-03-17,1012.78,1030.37,1003.96,1021.58,1496356
2009-03-18,1021.58,1021.58,1012.78,1012.78,849577
2009-03-19,1021.58,1030.37,1003.96,1003.96,730577
2009-03-23,1003.96,1021.58,1003.96,1012.78,1256312
2009-03-24,1039.19,1083.23,1039.19,1083.23,3724313
2009-03-25,1092.02,1144.87,1083.23,1144.87,2580299
2009-03-26,1127.26,1171.29,1118.45,1153.68,2167435
2009-03-27,1180.11,1206.51,1171.29,1180.11,2498772
2009-03-30,1153.68,1180.11,1118.45,1118.45,1425161
2009-03-31,1100.84,1127.26,1092.02,1100.84,1708467
2009-04-01,1109.66,1144.87,1100.84,1136.08,1460814
2009-04-02,1153.68,1215.33,1153.68,1206.51,3621890
2009-04-03,1294.6,1294.6,1232.94,1232.94,4443422
2009-04-06,1259.37,1312.2,1250.55,1268.16,3715569
2009-04-07,1268.16,1321.02,1268.16,1303.39,3329954
2009-04-08,1276.99,1321.02,1250.55,1276.99,3592823
2009-04-09,1312.2,1329.82,1294.6,1303.39,2768565
2009-04-10,1329.82,1347.43,1285.78,1321.02,3004295
2009-04-13,1329.82,1338.61,1303.39,1321.02,1347947
2009-04-14,1321.02,1321.02,1268.16,1276.99,1413579
2009-04-15,1259.37,1276.99,1241.74,1276.99,1737765
2009-04-16,1276.99,1303.39,1250.55,1259.37,2042643
2009-04-17,1285.78,1294.6,1268.16,1276.99,1314904
2009-04-20,1285.78,1294.6,1276.99,1294.6,816988
2009-04-21,1268.16,1276.99,1250.55,1268.16,1223951
2009-04-22,1285.78,1312.2,1276.99,1294.6,2172999
2009-04-23,1303.39,1356.24,1294.6,1356.24,3397630
2009-04-24,1365.04,1373.85,1312.2,1312.2,3631656
2009-04-27,1329.82,1365.04,1303.39,1356.24,3950958
2009-04-28,1329.82,1356.24,1276.99,1276.99,3028821
2009-04-30,1312.2,1321.02,1303.39,1321.02,1536100
2009-05-01,1312.2,1329.82,1303.39,1303.39,940757
2009-05-07,1347.43,1356.24,1321.02,1329.82,1810092
2009-05-08,1321.02,1329.82,1312.2,1321.02,928949
2009-05-11,1321.02,1329.82,1303.39,1321.02,1234170
2009-05-12,1303.39,1321.02,1294.6,1294.6,1447305
2009-05-13,1294.6,1303.39,1285.78,1285.78,1289015
2009-05-14,1276.99,1285.78,1259.37,1259.37,1306502
2009-05-15,1276.99,1285.78,1259.37,1276.99,1670543
2009-05-18,1259.37,1268.16,1259.37,1259.37,534818
2009-05-19,1294.6,1303.39,1259.37,1259.37,875241
2009-05-20,1276.99,1276.99,1259.37,1276.99,745339
2009-05-21,1268.16,1276.99,1259.37,1259.37,655635
2009-05-22,1250.55,1268.16,1250.55,1250.55,943257
2009-05-25,1259.37,1268.16,1250.55,1259.37,635537
2009-05-26,1250.55,1259.37,1241.74,1250.55,816081
2009-05-27,1268.16,1285.78,1259.37,1276.99,1202036
2009-05-28,1268.16,1347.43,1259.37,1338.61,4602846
2009-05-29,1347.43,1365.04,1321.02,1338.61,3055620
2009-06-01,1356.24,1365.04,1338.61,1365.04,2607325
2009-06-02,1373.85,1391.45,1338.61,1338.61,2712927
2009-06-03,1347.43,1356.24,1338.61,1347.43,1344313
2009-06-04,1373.85,1523.56,1373.85,1505.95,17095682
2009-06-05,1594.02,1602.83,1523.56,1541.17,13321409
2009-06-08,1576.41,1602.83,1541.17,1558.79,5679523
2009-06-09,1558.79,1558.79,1523.56,1541.17,2620157
2009-06-10,1541.17,1576.41,1532.37,1558.79,3255580
2009-06-11,1549.99,1558.79,1541.17,1558.79,1891737
2009-06-12,1558.79,1629.25,1549.99,1576.41,10872486
2009-06-15,1594.02,1629.25,1558.79,1594.02,4324423
2009-06-16,1567.61,1602.83,1549.99,1549.99,3446004
2009-06-17,1558.79,1602.83,1549.99,1594.02,4789181
2009-06-18,1664.45,1682.09,1602.83,1646.86,9964088
2009-06-19,1655.66,1655.66,1558.79,1567.61,4296831
2009-06-22,1576.41,1611.63,1558.79,1602.83,2734842
2009-06-23,1567.61,1576.41,1541.17,1558.79,3024732
2009-06-24,1549.99,1567.61,1532.37,1532.37,1594463
2009-06-25,1549.99,1585.21,1523.56,1558.79,2969436
2009-06-26,1576.41,1585.21,1567.61,1576.41,1888670
2009-06-29,1576.41,1594.02,1558.79,1567.61,2235792
2009-06-30,1576.41,1594.02,1567.61,1594.02,2778559
2009-07-01,1585.21,1620.43,1567.61,1567.61,4038959
2009-07-02,1585.21,1594.02,1558.79,1558.79,1368385
2009-07-03,1549.99,1576.41,1541.17,1567.61,1194769
2009-07-06,1558.79,1567.61,1541.17,1541.17,778155
2009-07-07,1549.99,1558.79,1488.34,1497.14,2515691
2009-07-08,1453.11,1461.91,1391.45,1417.89,2421900
2009-07-09,1426.68,1461.91,1409.09,1426.68,1681328
2009-07-10,1426.68,1461.91,1417.89,1435.51,1547000
2009-07-13,1435.51,1444.31,1321.02,1321.02,2695553
2009-07-14,1373.85,1391.45,1356.24,1373.85,1760131
2009-07-15,1391.45,1400.27,1365.04,1382.65,956203
2009-07-16,1426.68,1435.51,1382.65,1382.65,1212938
2009-07-17,1382.65,1391.45,1338.61,1347.43,1258016
2009-07-21,1373.85,1400.27,1365.04,1400.27,1751614
2009-07-22,1391.45,1391.45,1356.24,1373.85,1184662
2009-07-23,1373.85,1435.51,1373.85,1426.68,2120538
2009-07-24,1488.34,1497.14,1470.72,1488.34,2275646
2009-07-27,1488.34,1497.14,1461.91,1470.72,1633979
2009-07-28,1505.95,1514.76,1479.53,1488.34,1486363
2009-07-29,1479.53,1488.34,1470.72,1479.53,1026716
2009-07-30,1514.76,1541.17,1470.72,1532.37,3334951
2009-07-31,1541.17,1549.99,1523.56,1541.17,1854947
2009-08-03,1541.17,1541.17,1514.76,1541.17,1272095
2009-08-04,1541.17,1549.99,1497.14,1514.76,1718006
2009-08-05,1497.14,1505.95,1479.53,1479.53,1398135
2009-08-06,1479.53,1514.76,1479.53,1505.95,1251997
2009-08-07,1497.14,1505.95,1470.72,1488.34,1409265
2009-08-10,1505.95,1514.76,1488.34,1497.14,1516115
2009-08-11,1488.34,1505.95,1479.53,1497.14,739436
2009-08-12,1479.53,1488.34,1470.72,1470.72,799503
2009-08-13,1470.72,1479.53,1461.91,1470.72,1230539
2009-08-14,1470.72,1497.14,1470.72,1488.34,1775802
2009-08-17,1470.72,1479.53,1461.91,1470.72,1057713
2009-08-18,1453.11,1470.72,1444.31,1453.11,1039320
2009-08-19,1461.91,1488.34,1461.91,1461.91,1990979
2009-08-20,1479.53,1488.34,1470.72,1488.34,853894
2009-08-21,1488.34,1488.34,1444.31,1453.11,1224292
2009-08-24,1470.72,1514.76,1461.91,1497.14,2737567
2009-08-25,1488.34,1505.95,1479.53,1488.34,2105210
2009-08-26,1488.34,1505.95,1488.34,1497.14,908737
2009-08-27,1488.34,1497.14,1470.72,1497.14,1617287
2009-08-28,1488.34,1505.95,1479.53,1488.34,1648741
2009-08-31,1488.34,1505.95,1470.72,1488.34,1446168
2009-09-01,1479.53,1497.14,1479.53,1497.14,780085
2009-09-02,1479.53,1479.53,1453.11,1453.11,1053627
2009-09-03,1453.11,1461.91,1444.31,1453.11,1405972
2009-09-04,1444.31,1453.11,1417.89,1417.89,1143558
2009-09-07,1453.11,1453.11,1426.68,1435.51,927473
2009-09-08,1426.68,1435.51,1409.09,1426.68,1489997
2009-09-09,1409.09,1426.68,1391.45,1400.27,1870957
2009-09-10,1400.27,1426.68,1400.27,1417.89,1330120
2009-09-11,1426.68,1426.68,1400.27,1417.89,2294268
2009-09-14,1400.27,1409.09,1391.45,1400.27,1358280
2009-09-15,1409.09,1417.89,1382.65,1382.65,980386
2009-09-16,1391.45,1409.09,1373.85,1373.85,1043521
2009-09-17,1382.65,1400.27,1373.85,1382.65,964149
2009-09-18,1373.85,1382.65,1356.24,1382.65,1394163
2009-09-24,1382.65,1417.89,1373.85,1417.89,1275390
2009-09-25,1400.27,1400.27,1347.43,1365.04,1518159
2009-09-28,1321.02,1329.82,1285.78,1303.39,1578908
2009-09-29,1312.2,1321.02,1294.6,1294.6,927927
2009-09-30,1303.39,1303.39,1285.78,1303.39,998441
2009-10-01,1303.39,1303.39,1259.37,1285.78,1904225
2009-10-02,1241.74,1250.55,1215.33,1232.94,1584018
2009-10-05,1232.94,1241.74,1197.72,1224.13,2194914
2009-10-06,1232.94,1250.55,1215.33,1224.13,1468765
2009-10-07,1232.94,1268.16,1232.94,1259.37,1405631
2009-10-08,1259.37,1276.99,1241.74,1259.37,1134361
2009-10-09,1268.16,1285.78,1250.55,1276.99,1792835
2009-10-13,1294.6,1329.82,1285.78,1294.6,1448324
2009-10-14,1294.6,1294.6,1241.74,1250.55,1214300
2009-10-15,1268.16,1285.78,1259.37,1268.16,1095186
2009-10-16,1268.16,1276.99,1232.94,1232.94,1064300
2009-10-19,1232.94,1241.74,1215.33,1232.94,1734244
2009-10-20,1250.55,1259.37,1215.33,1232.94,1994953
2009-10-21,1224.13,1232.94,1215.33,1215.33,1246547
2009-10-22,1215.33,1232.94,1206.51,1224.13,2137685
2009-10-23,1241.74,1250.55,1215.33,1215.33,1176715
2009-10-26,1224.13,1241.74,1224.13,1232.94,1702449
2009-10-27,1232.94,1241.74,1215.33,1215.33,1105972
2009-10-28,1224.13,1232.94,1206.51,1206.51,1069750
2009-10-29,1197.72,1206.51,1180.11,1180.11,1833598
2009-10-30,1197.72,1206.51,1188.9,1197.72,1059304
2009-11-02,1171.29,1180.11,1162.5,1171.29,1150371
2009-11-04,1162.5,1180.11,1162.5,1171.29,744997
2009-11-05,1171.29,1180.11,1153.68,1171.29,1086784
2009-11-06,1171.29,1180.11,1153.68,1171.29,1880721
2009-11-09,1162.5,1171.29,1153.68,1162.5,488035
2009-11-10,1153.68,1171.29,1153.68,1162.5,1390300
2009-11-11,1153.68,1188.9,1153.68,1162.5,985611
2009-11-12,1171.29,1188.9,1144.87,1144.87,1365547
2009-11-13,1153.68,1153.68,1136.08,1153.68,968692
2009-11-16,1144.87,1153.68,1136.08,1136.08,1067820
2009-11-17,1136.08,1153.68,1127.26,1153.68,1621829
2009-11-18,1144.87,1153.68,1136.08,1153.68,1580611
2009-11-19,1136.08,1144.87,1065.62,1074.41,1404155
2009-11-20,1056.8,1065.62,1021.58,1039.19,2156761
2009-11-24,1048,1056.8,1003.96,1012.78,1653056
2009-11-25,1012.78,1021.58,986.37,1012.78,2627083
2009-11-26,995.16,1021.58,986.37,1003.96,1354646
2009-11-27,986.37,995.16,968.75,986.37,2017093
2009-11-30,995.16,1030.37,995.16,1030.37,1441626
2009-12-01,1021.58,1074.41,1012.78,1074.41,2053204
2009-12-02,1074.41,1092.02,1048,1048,1863578
2009-12-03,1276.99,1285.78,1171.29,1188.9,12640453
2009-12-04,1224.13,1259.37,1188.9,1241.74,5680885
2009-12-07,1250.55,1250.55,1206.51,1224.13,2693056
2009-12-08,1188.9,1206.51,1171.29,1197.72,2228410
2009-12-09,1188.9,1197.72,1171.29,1180.11,1971109
2009-12-10,1162.5,1180.11,1144.87,1153.68,2597221
2009-12-11,1162.5,1171.29,1136.08,1162.5,2458235
2009-12-14,1171.29,1180.11,1144.87,1153.68,1070885
2009-12-15,1144.87,1153.68,1136.08,1144.87,1169108
2009-12-16,1144.87,1153.68,1144.87,1153.68,737162
2009-12-17,1144.87,1162.5,1144.87,1144.87,1084059
2009-12-18,1136.08,1144.87,1118.45,1136.08,1152530
2009-12-21,1136.08,1144.87,1127.26,1127.26,534705
2009-12-22,1136.08,1144.87,1127.26,1136.08,1054876
2009-12-24,1136.08,1153.68,1127.26,1136.08,2125535
2009-12-25,1136.08,1136.08,1127.26,1136.08,835498
2009-12-28,1144.87,1162.5,1136.08,1144.87,1224632
2009-12-29,1144.87,1153.68,1136.08,1144.87,766572
2009-12-30,1144.87,1153.68,1127.26,1127.26,894203
2010-01-04,1127.26,1144.87,1118.45,1144.87,753174
2010-01-05,1144.87,1153.68,1127.26,1127.26,1636930
2010-01-06,1136.08,1153.68,1127.26,1153.68,1931479
2010-01-07,1153.68,1162.5,1144.87,1162.5,1263241
2010-01-08,1171.29,1206.51,1162.5,1197.72,4840391
2010-01-12,1188.9,1206.51,1171.29,1188.9,2587454
2010-01-13,1180.11,1197.72,1162.5,1162.5,1573230
2010-01-14,1171.29,1197.72,1171.29,1180.11,2452331
2010-01-15,1197.72,1276.99,1188.9,1268.16,8266296
2010-01-18,1241.74,1250.55,1215.33,1224.13,2559407
2010-01-19,1250.55,1259.37,1215.33,1224.13,2219894
2010-01-20,1241.74,1250.55,1197.72,1206.51,1643175
2010-01-21,1197.72,1224.13,1197.72,1224.13,2777989
2010-01-22,1206.51,1215.33,1171.29,1180.11,2752214
2010-01-25,1180.11,1180.11,1162.5,1171.29,1210440
2010-01-26,1171.29,1180.11,1136.08,1136.08,2558160
2010-01-27,1136.08,1144.87,1127.26,1127.26,1845975
2010-01-28,1127.26,1144.87,1109.66,1109.66,2647524
2010-01-29,1100.84,1118.45,1092.02,1100.84,2180265
2010-02-01,1109.66,1109.66,1065.62,1074.41,3334611
2010-02-02,1092.02,1109.66,1092.02,1109.66,1221111
2010-02-03,1118.45,1144.87,1092.02,1118.45,3556260
2010-02-04,1144.87,1144.87,1100.84,1118.45,1940675
2010-02-05,1092.02,1100.84,1083.23,1083.23,1352263
2010-02-08,1083.23,1100.84,1065.62,1065.62,1380422
2010-02-09,1065.62,1083.23,1065.62,1074.41,986178
2010-02-10,1092.02,1092.02,1074.41,1074.41,832320
2010-02-12,1083.23,1092.02,1065.62,1083.23,865702
2010-02-15,1083.23,1092.02,1056.8,1056.8,1168653
2010-02-16,1065.62,1074.41,1056.8,1065.62,987767
2010-02-17,1074.41,1100.84,1056.8,1100.84,1499537
2010-02-18,1092.02,1109.66,1083.23,1092.02,1265849
2010-02-19,1100.84,1100.84,1065.62,1065.62,991402
2010-02-22,1092.02,1109.66,1083.23,1100.84,1159456
2010-02-23,1100.84,1100.84,1083.23,1100.84,1602185
2010-02-24,1083.23,1100.84,1083.23,1100.84,995715
2010-02-25,1109.66,1118.45,1083.23,1100.84,2091243
2010-02-26,1100.84,1118.45,1092.02,1118.45,1504192
2010-03-01,1118.45,1144.87,1109.66,1136.08,1753774
2010-03-02,1144.87,1153.68,1136.08,1153.68,1528263
2010-03-03,1162.5,1171.29,1153.68,1162.5,1390530
2010-03-04,1092.02,1100.84,1021.58,1039.19,9490474
2010-03-05,1030.37,1048,1012.78,1039.19,3769506
2010-03-08,1056.8,1083.23,1048,1074.41,3309176
2010-03-09,1065.62,1074.41,1056.8,1074.41,1240415
2010-03-10,1065.62,1083.23,1065.62,1065.62,1115284
2010-03-11,1065.62,1074.41,1056.8,1065.62,845037
2010-03-12,1065.62,1074.41,1056.8,1074.41,2504450
2010-03-15,1065.62,1083.23,1065.62,1074.41,865929
2010-03-16,1074.41,1092.02,1065.62,1074.41,2875984
2010-03-17,1083.23,1092.02,1074.41,1083.23,1535758
2010-03-18,1092.02,1100.84,1083.23,1083.23,1975876
2010-03-19,1083.23,1100.84,1083.23,1092.02,1038638
2010-03-23,1083.23,1092.02,1074.41,1074.41,1246206
2010-03-24,1074.41,1092.02,1065.62,1074.41,1920010
2010-03-25,1074.41,1083.23,1074.41,1083.23,999235
2010-03-26,1074.41,1083.23,1074.41,1083.23,789509
2010-03-29,1083.23,1100.84,1074.41,1100.84,1582200
2010-03-30,1100.84,1127.26,1100.84,1118.45,1721526
2010-03-31,1127.26,1136.08,1109.66,1118.45,3203688
2010-04-01,1127.26,1136.08,1109.66,1118.45,1802373
2010-04-02,1127.26,1144.87,1127.26,1127.26,2476745
2010-04-05,1144.87,1153.68,1136.08,1153.68,1443671
2010-04-06,1162.5,1162.5,1144.87,1144.87,1552677
2010-04-07,1153.68,1162.5,1144.87,1162.5,1647830
2010-04-08,1153.68,1162.5,1144.87,1153.68,1078720
2010-04-09,1144.87,1171.29,1144.87,1171.29,1703244
2010-04-12,1180.11,1180.11,1162.5,1162.5,1740716
2010-04-13,1162.5,1171.29,1153.68,1153.68,1245979
2010-04-14,1153.68,1180.11,1153.68,1171.29,1324895
2010-04-15,1171.29,1180.11,1162.5,1162.5,710366
2010-04-16,1162.5,1162.5,1144.87,1144.87,1202831
2010-04-19,1136.08,1144.87,1127.26,1127.26,1051242
2010-04-20,1127.26,1153.68,1118.45,1136.08,1816001
2010-04-21,1144.87,1144.87,1136.08,1144.87,1624101
2010-04-22,1136.08,1144.87,1127.26,1144.87,1560740
2010-04-23,1136.08,1144.87,1136.08,1144.87,652004
2010-04-26,1144.87,1162.5,1144.87,1162.5,1972584
2010-04-27,1153.68,1171.29,1144.87,1153.68,2893584
2010-04-28,1144.87,1153.68,1136.08,1136.08,2070803
2010-04-30,1144.87,1153.68,1136.08,1136.08,1151961
2010-05-06,1118.45,1127.26,1100.84,1100.84,1382466
2010-05-07,1056.8,1074.41,1048,1065.62,2997254
2010-05-10,1065.62,1083.23,1065.62,1083.23,1692228
2010-05-11,1092.02,1100.84,1074.41,1074.41,1110401
2010-05-12,1074.41,1083.23,1065.62,1065.62,1447529
2010-05-13,1074.41,1092.02,1065.62,1092.02,1859375
2010-05-14,1083.23,1092.02,1056.8,1056.8,3104446
2010-05-17,1056.8,1074.41,1048,1065.62,1355895
2010-05-18,1065.62,1074.41,1056.8,1056.8,796779
2010-05-19,1048,1056.8,1048,1056.8,923386
2010-05-20,1048,1056.8,1039.19,1039.19,814717
2010-05-21,1012.78,1030.37,1012.78,1021.58,1452301
2010-05-24,1030.37,1039.19,1012.78,1021.58,1937496
2010-05-25,1021.58,1030.37,1012.78,1021.58,1310818
2010-05-26,1012.78,1021.58,1003.96,1012.78,2576780
2010-05-27,1003.96,1012.78,995.16,1003.96,3289190
2010-05-28,1021.58,1039.19,1012.78,1030.37,1909223
2010-05-31,1021.58,1030.37,1021.58,1021.58,904309
2010-06-01,1021.58,1039.19,1012.78,1021.58,1259946
2010-06-02,1012.78,1030.37,1012.78,1012.78,992082
2010-06-03,1021.58,1039.19,1021.58,1039.19,1835190
2010-06-04,1039.19,1048,1030.37,1048,522896
2010-06-07,1030.37,1030.37,1021.58,1021.58,889094
2010-06-08,1012.78,1021.58,1012.78,1012.78,521193
2010-06-09,1021.58,1021.58,1003.96,1003.96,724333
2010-06-10,1003.96,1012.78,1003.96,1003.96,646095
2010-06-11,1021.58,1030.37,1003.96,1003.96,1597075
2010-06-14,1012.78,1030.37,1003.96,1030.37,1415508
2010-06-15,1021.58,1039.19,1021.58,1021.58,1589128
2010-06-16,1030.37,1039.19,1030.37,1039.19,847646
2010-06-17,1039.19,1048,1030.37,1030.37,929518
2010-06-18,1030.37,1030.37,1021.58,1021.58,579670
2010-06-21,1021.58,1048,1012.78,1039.19,1951916
2010-06-22,1030.37,1039.19,1030.37,1039.19,523690
2010-06-23,1030.37,1039.19,1021.58,1021.58,617937
2010-06-24,1021.58,1021.58,1012.78,1012.78,1800556
2010-06-25,1012.78,1021.58,1003.96,1012.78,841856
2010-06-28,1012.78,1012.78,1003.96,1003.96,407643
2010-06-29,1003.96,1012.78,986.37,995.16,669375
2010-06-30,986.37,1003.96,986.37,995.16,1561761
2010-07-01,986.37,995.16,977.55,986.37,1040343
2010-07-02,986.37,986.37,977.55,986.37,619413
2010-07-05,986.37,995.16,986.37,995.16,574220
2010-07-06,986.37,1003.96,977.55,1003.96,2530112
2010-07-07,1003.96,1012.78,995.16,1003.96,966648
2010-07-08,1012.78,1021.58,1012.78,1021.58,659153
2010-07-09,1021.58,1030.37,1012.78,1021.58,918502
2010-07-12,1012.78,1030.37,1012.78,1030.37,752153
2010-07-13,1030.37,1039.19,1012.78,1012.78,566726
2010-07-14,1021.58,1039.19,1012.78,1030.37,1398931
2010-07-15,1021.58,1030.37,1012.78,1012.78,606128
2010-07-16,1003.96,1012.78,995.16,995.16,615552
2010-07-20,995.16,1003.96,986.37,1003.96,1078495
2010-07-21,1012.78,1012.78,995.16,1003.96,674599
2010-07-22,986.37,995.16,986.37,986.37,576264
2010-07-23,995.16,1012.78,995.16,1012.78,1276184
2010-07-26,1012.78,1012.78,986.37,986.37,1202715
2010-07-27,986.37,995.16,986.37,986.37,510064
2010-07-28,1003.96,1021.58,995.16,1003.96,1483184
2010-07-29,1003.96,1021.58,995.16,1021.58,1155823
2010-07-30,1012.78,1021.58,986.37,995.16,894203
2010-08-02,995.16,1003.96,986.37,1003.96,901015
2010-08-03,1012.78,1012.78,1003.96,1003.96,487354
2010-08-04,995.16,1003.96,986.37,986.37,587051
2010-08-05,1003.96,1003.96,995.16,1003.96,627023
2010-08-06,995.16,1003.96,986.37,1003.96,780654
2010-08-09,995.16,1003.96,995.16,1003.96,313055
2010-08-10,1003.96,1012.78,986.37,1003.96,1282427
2010-08-11,995.16,1003.96,986.37,986.37,1009910
2010-08-12,977.55,995.16,968.75,995.16,1763313
2010-08-13,995.16,995.16,977.55,986.37,1405063
2010-08-16,977.55,977.55,968.75,977.55,732738
2010-08-17,968.75,995.16,968.75,986.37,1364979
2010-08-18,986.37,995.16,977.55,986.37,1477280
2010-08-19,986.37,995.16,977.55,995.16,652909
2010-08-20,986.37,995.16,977.55,977.55,1068731
2010-08-23,977.55,977.55,968.75,968.75,661767
2010-08-24,968.75,968.75,951.11,951.11,680614
2010-08-25,942.33,942.33,924.69,924.69,1660323
2010-08-26,933.5,942.33,924.69,933.5,919639
2010-08-27,924.69,951.11,924.69,942.33,1424706
2010-08-30,951.11,968.75,942.33,951.11,1483751
2010-08-31,942.33,951.11,933.5,942.33,712863
2010-09-01,933.5,942.33,933.5,933.5,838451
2010-09-02,942.33,951.11,942.33,951.11,901243
2010-09-03,951.11,959.94,951.11,959.94,568883
2010-09-06,959.94,968.75,959.94,968.75,413207
2010-09-07,959.94,968.75,951.11,959.94,480088
2010-09-08,951.11,959.94,933.5,959.94,1377243
2010-09-09,959.94,959.94,951.11,959.94,398560
2010-09-10,968.75,968.75,959.94,968.75,1115738
2010-09-13,968.75,977.55,968.75,968.75,470890
2010-09-14,968.75,968.75,951.11,959.94,914756
2010-09-15,959.94,986.37,951.11,986.37,2188781
2010-09-16,986.37,986.37,968.75,986.37,779517
2010-09-17,977.55,986.37,968.75,977.55,1063845
2010-09-21,977.55,986.37,968.75,968.75,531864
2010-09-22,959.94,968.75,959.94,968.75,561389
2010-09-24,959.94,977.55,951.11,959.94,2240333
2010-09-27,968.75,977.55,959.94,968.75,1046700
2010-09-28,968.75,977.55,959.94,968.75,825392
2010-09-29,968.75,977.55,959.94,977.55,862978
2010-09-30,968.75,977.55,951.11,959.94,885233
2010-10-01,959.94,968.75,942.33,942.33,820963
2010-10-04,942.33,942.33,907.09,907.09,1745712
2010-10-05,907.09,915.9,898.29,915.9,2532838
2010-10-06,915.9,924.69,907.09,915.9,1192157
2010-10-07,915.9,942.33,915.9,942.33,1267326
2010-10-08,942.33,951.11,924.69,924.69,1094277
2010-10-12,924.69,933.5,898.29,898.29,1443784
2010-10-13,898.29,915.9,889.48,889.48,1379515
2010-10-14,898.29,907.09,889.48,889.48,1960546
2010-10-15,889.48,889.48,880.67,880.67,766118
2010-10-18,880.67,898.29,880.67,889.48,959721
2010-10-19,889.48,889.48,880.67,880.67,718201
2010-10-20,880.67,880.67,854.25,854.25,1488181
2010-10-21,854.25,854.25,819.03,854.25,2942864
2010-10-22,854.25,871.86,845.45,863.07,1853924
2010-10-25,871.86,880.67,854.25,854.25,945642
2010-10-26,854.25,863.07,845.45,854.25,1309000
2010-10-27,854.25,880.67,845.45,880.67,2853613
2010-10-28,871.86,871.86,854.25,854.25,1717665
2010-10-29,845.45,863.07,845.45,845.45,1131635
2010-11-01,845.45,854.25,827.85,836.64,1439241
2010-11-02,836.64,836.64,819.03,827.85,982430
2010-11-04,836.64,845.45,836.64,845.45,957336
2010-11-05,854.25,863.07,845.45,854.25,1897639
2010-11-08,863.07,880.67,863.07,880.67,1580951
2010-11-09,880.67,907.09,871.86,907.09,2421216
2010-11-10,915.9,933.5,907.09,924.69,1556992
2010-11-11,933.5,942.33,924.69,933.5,1520428
2010-11-12,933.5,942.33,924.69,933.5,1227925
2010-11-15,933.5,951.11,924.69,951.11,2552026
2010-11-16,951.11,951.11,933.5,933.5,985383
2010-11-17,924.69,951.11,924.69,942.33,1268234
2010-11-18,942.33,1021.58,933.5,1012.78,4446261
2010-11-19,1021.58,1039.19,1021.58,1039.19,2317774
2010-11-22,1039.19,1056.8,1039.19,1048,1826673
2010-11-24,1021.58,1039.19,1012.78,1021.58,1748435
2010-11-25,1048,1056.8,1039.19,1039.19,1086216
2010-11-26,1039.19,1048,1021.58,1030.37,918276
2010-11-29,1039.19,1039.19,1030.37,1039.19,596703
2010-11-30,1030.37,1039.19,995.16,995.16,1790904
2010-12-01,995.16,1021.58,995.16,1021.58,1512367
2010-12-02,1030.37,1039.19,1012.78,1021.58,953248
2010-12-03,1030.37,1039.19,1021.58,1030.37,798595
2010-12-06,1030.37,1030.37,1021.58,1030.37,400716
2010-12-07,1021.58,1030.37,1012.78,1021.58,732961
2010-12-08,1021.58,1030.37,1012.78,1021.58,685384
2010-12-09,1021.58,1030.37,1021.58,1030.37,499165
2010-12-10,1030.37,1030.37,1012.78,1021.58,1965658
2010-12-13,1030.37,1039.19,1021.58,1039.19,1774892
2010-12-14,1048,1136.08,1030.37,1127.26,9948079
2010-12-15,1127.26,1127.26,1083.23,1083.23,4496792
2010-12-16,1092.02,1100.84,1074.41,1074.41,2173566
2010-12-17,1083.23,1100.84,1074.41,1074.41,1839162
2010-12-20,1074.41,1083.23,1056.8,1056.8,1245412
2010-12-21,1065.62,1083.23,1056.8,1083.23,1118010
2010-12-22,1074.41,1092.02,1056.8,1056.8,1761154
2010-12-24,1056.8,1074.41,1039.19,1056.8,1455138
2010-12-27,1056.8,1065.62,1048,1048,851280
2010-12-28,1048,1056.8,1048,1056.8,284898
2010-12-29,1056.8,1065.62,1048,1065.62,1074293
2010-12-30,1048,1056.8,1039.19,1039.19,719676
2011-01-04,1056.8,1065.62,1048,1065.62,888412
2011-01-05,1056.8,1065.62,1039.19,1048,1628755
2011-01-06,1065.62,1065.62,1056.8,1065.62,1154687
2011-01-07,1065.62,1083.23,1056.8,1083.23,2169479
2011-01-11,1083.23,1092.02,1065.62,1065.62,1299120
2011-01-12,1074.41,1083.23,1056.8,1065.62,1400520
2011-01-13,1074.41,1074.41,1056.8,1065.62,1436857
2011-01-14,1056.8,1065.62,1039.19,1039.19,2669777
2011-01-17,1039.19,1048,1021.58,1030.37,1254724
2011-01-18,1030.37,1048,1021.58,1021.58,2097373
2011-01-19,1030.37,1039.19,1021.58,1039.19,791668
2011-01-20,1030.37,1056.8,1030.37,1056.8,1938519
2011-01-21,1056.8,1056.8,1012.78,1012.78,2358878
2011-01-24,1021.58,1030.37,1012.78,1021.58,946435
2011-01-25,1030.37,1039.19,1021.58,1030.37,1966339
2011-01-26,1021.58,1030.37,1021.58,1021.58,392200
2011-01-27,1021.58,1039.19,1021.58,1039.19,838792
2011-01-28,1030.37,1039.19,1012.78,1012.78,1047270
2011-01-31,1012.78,1012.78,995.16,1003.96,1310818
2011-02-01,1012.78,1021.58,1003.96,1012.78,835839
2011-02-02,1021.58,1030.37,1012.78,1012.78,1681328
2011-02-03,1012.78,1039.19,1012.78,1021.58,1346017
2011-02-04,1039.19,1039.19,1030.37,1030.37,694696
2011-02-07,1039.19,1056.8,1030.37,1048,2417472
2011-02-08,1048,1056.8,1039.19,1048,1651920
2011-02-09,1048,1056.8,1039.19,1048,1041476
2011-02-10,1048,1056.8,1039.19,1048,1165132
2011-02-14,1048,1056.8,1039.19,1048,1467628
2011-02-15,1048,1048,1039.19,1039.19,497347
2011-02-16,1048,1074.41,1048,1056.8,3861933
2011-02-17,1065.62,1065.62,1048,1056.8,1296509
2011-02-18,1056.8,1065.62,1048,1056.8,875810
2011-02-21,1056.8,1056.8,1048,1056.8,602720
2011-02-22,1048,1056.8,1030.37,1030.37,928380
2011-02-23,1021.58,1039.19,1012.78,1021.58,1166041
2011-02-24,1012.78,1030.37,995.16,1003.96,2393511
2011-02-25,1003.96,1012.78,995.16,1012.78,633379
2011-02-28,1012.78,1021.58,1003.96,1021.58,1115625
2011-03-01,1021.58,1039.19,1012.78,1039.19,1099955
2011-03-02,1030.37,1030.37,1003.96,1003.96,1339659
2011-03-03,1003.96,1021.58,1003.96,1003.96,1064869
2011-03-04,1021.58,1021.58,1012.78,1021.58,517559
2011-03-07,1012.78,1021.58,1003.96,1003.96,498371
2011-03-08,1003.96,1012.78,1003.96,1003.96,457717
2011-03-09,1012.78,1021.58,1003.96,1003.96,618051
2011-03-10,1003.96,1012.78,986.37,986.37,1206351
2011-03-11,977.55,986.37,968.75,968.75,1913083
2011-03-14,827.85,898.29,819.03,854.25,3741346
2011-03-15,863.07,871.86,722.13,774.99,5278806
2011-03-16,801.41,845.45,801.41,827.85,3516403
2011-03-17,792.61,854.25,792.61,845.45,2910276
2011-03-18,854.25,880.67,845.45,871.86,2503200
2011-03-22,915.9,915.9,889.48,915.9,1473419
2011-03-23,915.9,915.9,889.48,889.48,1354760
2011-03-24,889.48,898.29,871.86,871.86,963467
2011-03-25,880.67,880.67,863.07,871.86,890683
2011-03-28,871.86,880.67,863.07,871.86,987541
2011-03-29,863.07,871.86,854.25,871.86,807679
2011-03-30,871.86,898.29,871.86,898.29,1340679
2011-03-31,898.29,907.09,889.48,898.29,939510
2011-04-01,907.09,924.69,898.29,907.09,2091924
2011-04-04,907.09,915.9,889.48,889.48,703439
2011-04-05,889.48,889.48,863.07,863.07,876943
2011-04-06,871.86,871.86,845.45,845.45,1566191
2011-04-07,854.25,863.07,845.45,845.45,927133
2011-04-08,845.45,871.86,845.45,871.86,1574706
2011-04-11,863.07,871.86,863.07,863.07,395266
2011-04-12,854.25,863.07,854.25,854.25,546512
2011-04-13,854.25,863.07,845.45,863.07,897951
2011-04-14,863.07,863.07,854.25,863.07,529482
2011-04-15,854.25,863.07,845.45,845.45,874331
2011-04-18,854.25,863.07,845.45,845.45,790078
2011-04-19,845.45,854.25,836.64,836.64,752608
2011-04-20,845.45,863.07,845.45,854.25,617937
2011-04-21,854.25,863.07,845.45,854.25,393790
2011-04-22,845.45,863.07,845.45,854.25,602153
2011-04-25,871.86,889.48,863.07,871.86,1963385
2011-04-26,871.86,871.86,854.25,854.25,880011
2011-04-27,863.07,880.67,854.25,871.86,1544389
2011-04-28,880.67,880.67,863.07,871.86,934741
2011-05-02,880.67,889.48,871.86,889.48,1006957
2011-05-06,880.67,880.67,863.07,880.67,1264372
2011-05-09,880.67,880.67,871.86,871.86,389587
2011-05-10,871.86,880.67,863.07,871.86,1187387
2011-05-11,880.67,889.48,871.86,871.86,860819
2011-05-12,871.86,880.67,863.07,863.07,1435154
2011-05-13,863.07,871.86,863.07,863.07,646893
2011-05-16,863.07,871.86,863.07,863.07,569225
2011-05-17,863.07,863.07,845.45,854.25,620208
2011-05-18,854.25,863.07,845.45,863.07,843901
2011-05-19,863.07,863.07,845.45,845.45,659153
2011-05-20,845.45,854.25,845.45,845.45,428536
2011-05-23,845.45,854.25,836.64,836.64,530049
2011-05-24,836.64,845.45,827.85,827.85,548786
2011-05-25,836.64,845.45,827.85,827.85,716611
2011-05-26,827.85,845.45,827.85,845.45,1068614
2011-05-27,836.64,845.45,819.03,819.03,1615584
2011-05-30,827.85,827.85,819.03,819.03,316464
2011-05-31,819.03,845.45,819.03,845.45,1296056
2011-06-01,845.45,845.45,836.64,845.45,467142
2011-06-02,827.85,836.64,827.85,827.85,469982
2011-06-03,836.64,845.45,827.85,827.85,737846
2011-06-06,827.85,827.85,819.03,819.03,459649
2011-06-07,819.03,836.64,819.03,836.64,1176941
2011-06-08,836.64,836.64,827.85,836.64,683908
2011-06-09,827.85,836.64,819.03,836.64,998441
2011-06-10,836.64,845.45,827.85,827.85,1710851
2011-06-13,827.85,845.45,819.03,827.85,2274966
2011-06-14,836.64,854.25,836.64,845.45,2905168
2011-06-15,845.45,845.45,827.85,827.85,1002416
2011-06-16,827.85,836.64,827.85,836.64,588414
2011-06-17,836.64,845.45,819.03,819.03,1306274
2011-06-20,827.85,827.85,819.03,819.03,455447
2011-06-21,827.85,836.64,819.03,836.64,1080537
2011-06-22,836.64,845.45,827.85,845.45,1460477
2011-06-23,836.64,854.25,836.64,854.25,845830
2011-06-24,854.25,854.25,845.45,854.25,498256
2011-06-27,854.25,854.25,845.45,845.45,914417
2011-06-28,854.25,863.07,845.45,845.45,1914559
2011-06-29,845.45,863.07,845.45,863.07,1312633
2011-06-30,863.07,871.86,854.25,863.07,876034
2011-07-01,863.07,871.86,863.07,871.86,532321
2011-07-04,880.67,889.48,871.86,871.86,1511119
2011-07-05,880.67,889.48,871.86,871.86,767708
2011-07-06,880.67,889.48,871.86,889.48,2112249
2011-07-07,889.48,915.9,889.48,907.09,2135641
2011-07-08,915.9,942.33,915.9,933.5,2297902
2011-07-11,924.69,933.5,915.9,915.9,1267440
2011-07-12,907.09,907.09,898.29,898.29,719109
2011-07-13,889.48,924.69,889.48,915.9,1620694
2011-07-14,907.09,915.9,898.29,915.9,982318
2011-07-15,907.09,915.9,907.09,915.9,588073
2011-07-19,907.09,915.9,898.29,915.9,859003
2011-07-20,924.69,924.69,898.29,915.9,1188069
2011-07-21,915.9,915.9,898.29,915.9,1308658
2011-07-22,915.9,933.5,915.9,924.69,1749458
2011-07-25,924.69,933.5,915.9,915.9,670623
2011-07-26,915.9,933.5,915.9,924.69,871947
2011-07-27,924.69,924.69,907.09,907.09,1122891
2011-07-28,898.29,915.9,898.29,898.29,1572777
2011-07-29,898.29,898.29,880.67,889.48,840154
2011-08-01,889.48,915.9,889.48,907.09,2262475
2011-08-02,907.09,915.9,889.48,898.29,1192498
2011-08-03,880.67,889.48,863.07,863.07,1205441
2011-08-04,880.67,907.09,871.86,898.29,2459711
2011-08-05,863.07,871.86,845.45,854.25,1368613
2011-08-08,854.25,854.25,845.45,854.25,969940
2011-08-09,836.64,845.45,819.03,836.64,2730413
2011-08-10,854.25,863.07,845.45,854.25,1365207
2011-08-11,836.64,845.45,827.85,836.64,737732
2011-08-12,845.45,854.25,836.64,845.45,746135
2011-08-15,845.45,854.25,845.45,845.45,599200
2011-08-16,845.45,863.07,836.64,836.64,1474328
2011-08-17,836.64,845.45,836.64,836.64,459877
2011-08-18,836.64,845.45,827.85,827.85,444888
2011-08-19,819.03,827.85,810.23,819.03,806770
2011-08-22,810.23,819.03,801.41,801.41,829706
2011-08-23,810.23,827.85,801.41,819.03,1867663
2011-08-24,827.85,836.64,810.23,819.03,1182845
2011-08-25,827.85,845.45,819.03,845.45,1864257
2011-08-26,836.64,854.25,836.64,854.25,1047722
2011-08-29,854.25,854.25,836.64,845.45,782243
2011-08-30,854.25,871.86,845.45,863.07,1771148
2011-08-31,863.07,880.67,863.07,863.07,1025467
2011-09-01,871.86,880.67,863.07,880.67,740117
2011-09-02,871.86,880.67,863.07,880.67,921908
2011-09-05,863.07,871.86,863.07,871.86,292731
2011-09-06,863.07,863.07,854.25,863.07,538677
2011-09-07,871.86,871.86,863.07,871.86,548445
2011-09-08,871.86,880.67,863.07,871.86,456470
2011-09-09,863.07,871.86,863.07,871.86,1118352
2011-09-12,854.25,863.07,845.45,845.45,1186479
2011-09-13,845.45,871.86,845.45,871.86,963128
2011-09-14,871.86,871.86,863.07,871.86,557074
2011-09-15,871.86,889.48,871.86,889.48,1514410
2011-09-16,880.67,889.48,880.67,880.67,779972
2011-09-20,880.67,880.67,871.86,880.67,497119
2011-09-21,880.67,880.67,871.86,880.67,340421
2011-09-22,863.07,871.86,854.25,854.25,1063960
2011-09-26,854.25,863.07,845.45,854.25,756127
2011-09-27,863.07,871.86,863.07,871.86,682092
2011-09-28,880.67,907.09,871.86,907.09,1918987
2011-09-29,907.09,924.69,898.29,924.69,1910815
2011-09-30,924.69,933.5,898.29,907.09,1856308
2011-10-03,898.29,907.09,889.48,907.09,1059874
2011-10-04,889.48,907.09,889.48,898.29,998556
2011-10-05,898.29,907.09,880.67,889.48,1027965
2011-10-06,898.29,898.29,889.48,898.29,341332
2011-10-07,898.29,915.9,898.29,898.29,1321149
2011-10-11,924.69,924.69,907.09,915.9,1146398
2011-10-12,915.9,915.9,907.09,915.9,754651
2011-10-13,924.69,924.69,915.9,924.69,534591
2011-10-14,915.9,915.9,907.09,915.9,490419
2011-10-17,915.9,924.69,915.9,924.69,544925
2011-10-18,907.09,915.9,907.09,907.09,398899
2011-10-19,915.9,915.9,898.29,907.09,652116
2011-10-20,907.09,907.09,871.86,871.86,1079516
2011-10-21,880.67,889.48,871.86,880.67,1044997
2011-10-24,889.48,907.09,889.48,907.09,1163884
2011-10-25,915.9,924.69,907.09,907.09,892840
2011-10-26,898.29,907.09,889.48,907.09,880690
2011-10-27,907.09,915.9,889.48,889.48,1102793
2011-10-28,898.29,915.9,889.48,907.09,2588815
2011-10-31,915.9,942.33,915.9,924.69,2919812
2011-11-01,907.09,915.9,907.09,907.09,757604
2011-11-02,907.09,907.09,898.29,898.29,1160363
2011-11-04,915.9,915.9,889.48,889.48,807903
2011-11-07,889.48,889.48,880.67,880.67,616121
2011-11-08,880.67,889.48,863.07,871.86,1154798
2011-11-09,871.86,880.67,863.07,871.86,804725
2011-11-10,854.25,863.07,845.45,863.07,1404383
2011-11-11,863.07,863.07,854.25,854.25,517559
2011-11-14,863.07,863.07,854.25,863.07,551851
2011-11-15,854.25,863.07,854.25,854.25,386183
2011-11-16,845.45,854.25,836.64,836.64,709686
2011-11-17,827.85,836.64,819.03,836.64,968579
2011-11-18,827.85,827.85,810.23,810.23,1016382
2011-11-21,810.23,819.03,801.41,801.41,891705
2011-11-22,783.79,810.23,783.79,792.61,2983287
2011-11-24,774.99,792.61,774.99,774.99,1193065
2011-11-25,783.79,801.41,774.99,783.79,1834053
2011-11-28,792.61,801.41,792.61,801.41,682887
2011-11-29,810.23,819.03,801.41,819.03,714339
2011-11-30,810.23,819.03,810.23,810.23,799731
2011-12-01,827.85,845.45,827.85,836.64,1222816
2011-12-02,836.64,836.64,827.85,836.64,360066
2011-12-05,836.64,845.45,827.85,836.64,622592
2011-12-06,827.85,836.64,827.85,827.85,387091
2011-12-07,827.85,836.64,827.85,836.64,525167
2011-12-08,827.85,836.64,810.23,810.23,761691
2011-12-09,801.41,810.23,801.41,801.41,1352943
2011-12-12,810.23,819.03,801.41,810.23,730237
2011-12-13,801.41,801.41,792.61,792.61,531981
2011-12-14,792.61,801.41,792.61,792.61,548786
2011-12-15,792.61,792.61,783.79,783.79,518921
2011-12-16,792.61,801.41,783.79,792.61,1086329
2011-12-19,792.61,801.41,792.61,792.61,602720
2011-12-20,792.61,801.41,792.61,792.61,443072
2011-12-21,801.41,810.23,792.61,792.61,812901
2011-12-22,801.41,801.41,792.61,801.41,377554
2011-12-26,801.41,810.23,792.61,792.61,660630
2011-12-27,792.61,792.61,783.79,792.61,430125
2011-12-28,792.61,792.61,783.79,783.79,286144
2011-12-29,783.79,792.61,783.79,792.61,489172
2011-12-30,792.61,801.41,792.61,801.41,446024
2012-01-04,801.41,810.23,792.61,810.23,805067
2012-01-05,810.23,810.23,801.41,810.23,273427
2012-01-06,801.41,810.23,801.41,810.23,528232
2012-01-10,801.41,810.23,801.41,810.23,379257
2012-01-11,801.41,801.41,792.61,801.41,476569
2012-01-12,801.41,801.41,792.61,792.61,273541
2012-01-13,801.41,801.41,792.61,801.41,611919
2012-01-16,792.61,801.41,783.79,783.79,548217
2012-01-17,783.79,792.61,783.79,783.79,340876
2012-01-18,783.79,801.41,783.79,792.61,1388484
2012-01-19,792.61,801.41,792.61,792.61,406394
2012-01-20,801.41,819.03,801.41,810.23,1651692
2012-01-23,810.23,810.23,801.41,801.41,488832
2012-01-24,801.41,819.03,801.41,810.23,2541127
2012-01-25,827.85,854.25,827.85,845.45,2485145
2012-01-26,845.45,845.45,827.85,827.85,1036367
2012-01-27,819.03,827.85,810.23,810.23,661198
2012-01-30,819.03,836.64,810.23,810.23,2249416
2012-01-31,810.23,819.03,801.41,810.23,2037194
2012-02-01,819.03,836.64,810.23,827.85,1454684
2012-02-02,827.85,845.45,819.03,827.85,3474049
2012-02-03,827.85,845.45,827.85,836.64,1952826
2012-02-06,863.07,863.07,836.64,845.45,2318116
2012-02-07,845.45,854.25,836.64,836.64,986178
2012-02-08,845.45,863.07,845.45,863.07,2529884
2012-02-09,863.07,863.07,845.45,854.25,2262475
2012-02-10,863.07,871.86,836.64,836.64,3251605
2012-02-13,836.64,854.25,836.64,854.25,772932
2012-02-14,845.45,854.25,836.64,854.25,1605251
2012-02-15,854.25,863.07,845.45,863.07,1976785
2012-02-16,854.25,863.07,845.45,854.25,1193294
2012-02-17,863.07,871.86,854.25,863.07,2426780
2012-02-20,871.86,889.48,871.86,871.86,1750025
2012-02-21,880.67,880.67,854.25,854.25,1438106
2012-02-22,863.07,871.86,854.25,871.86,1097570
2012-02-23,880.67,880.67,871.86,880.67,948138
2012-02-24,871.86,880.67,871.86,871.86,571267
2012-02-27,880.67,889.48,871.86,871.86,1419257
2012-02-28,863.07,871.86,836.64,854.25,2413724
2012-02-29,863.07,863.07,854.25,854.25,934741
2012-03-01,854.25,863.07,845.45,845.45,1018766
2012-03-02,854.25,854.25,836.64,845.45,679252
2012-03-05,836.64,845.45,836.64,836.64,682205
2012-03-06,836.64,836.64,819.03,819.03,820509
2012-03-07,819.03,827.85,810.23,827.85,767255
2012-03-08,827.85,836.64,819.03,819.03,1664524
2012-03-09,827.85,836.64,827.85,836.64,1292535
2012-03-12,836.64,845.45,836.64,836.64,606923
2012-03-13,836.64,845.45,827.85,827.85,834703
2012-03-14,836.64,836.64,827.85,827.85,1030803
2012-03-15,845.45,854.25,836.64,845.45,3501073
2012-03-16,854.25,854.25,845.45,845.45,679935
2012-03-19,845.45,854.25,845.45,845.45,381185
2012-03-21,845.45,854.25,845.45,854.25,926224
2012-03-22,845.45,845.45,836.64,836.64,722401
2012-03-23,836.64,836.64,827.85,827.85,708321
2012-03-26,836.64,836.64,827.85,827.85,832887
2012-03-27,836.64,845.45,819.03,827.85,2253163
2012-03-28,827.85,836.64,819.03,836.64,763166
2012-03-29,836.64,845.45,827.85,845.45,888526
2012-03-30,845.45,845.45,827.85,827.85,1124708
2012-04-02,836.64,845.45,827.85,827.85,969145
2012-04-03,827.85,836.64,827.85,827.85,658247
2012-04-04,827.85,836.64,819.03,819.03,1036027
2012-04-05,810.23,819.03,801.41,819.03,1352943
2012-04-06,810.23,819.03,801.41,801.41,1022627
2012-04-09,801.41,801.41,792.61,792.61,608852
2012-04-10,801.41,810.23,792.61,792.61,1260174
2012-04-11,792.61,801.41,783.79,792.61,1258584
2012-04-12,792.61,801.41,783.79,792.61,1498061
2012-04-13,801.41,801.41,792.61,792.61,1116873
2012-04-16,792.61,792.61,783.79,783.79,342806
2012-04-17,783.79,792.61,783.79,783.79,313739
2012-04-18,792.61,801.41,783.79,801.41,1725839
2012-04-19,792.61,801.41,792.61,792.61,492464
2012-04-20,801.41,801.41,783.79,792.61,606582
2012-04-23,801.41,810.23,792.61,792.61,978116
2012-04-24,792.61,801.41,783.79,792.61,854574
2012-04-25,801.41,801.41,792.61,792.61,443072
2012-04-26,801.41,801.41,792.61,801.41,870811
2012-04-27,801.41,810.23,792.61,792.61,1282770
2012-05-01,801.41,801.41,792.61,792.61,572972
2012-05-02,792.61,801.41,783.79,783.79,696967
2012-05-07,783.79,783.79,766.18,766.18,933717
2012-05-08,774.99,774.99,757.36,766.18,958926
2012-05-09,757.36,757.36,739.76,748.58,1206805
2012-05-10,748.58,748.58,730.96,748.58,1373041
2012-05-11,739.76,748.58,713.36,730.96,1829510
2012-05-14,730.96,730.96,704.54,704.54,1365776
2012-05-15,704.54,704.54,686.92,695.73,1145261
2012-05-16,695.73,695.73,669.32,678.13,1498630
2012-05-17,669.32,686.92,660.5,686.92,2413724
2012-05-18,678.13,678.13,642.89,651.69,2473904
2012-05-21,651.69,660.5,634.09,660.5,2277237
2012-05-22,660.5,669.32,651.69,669.32,1566870
2012-05-23,669.32,669.32,642.89,642.89,1628642
2012-05-24,642.89,660.5,634.09,660.5,2654790
2012-05-25,660.5,660.5,642.89,642.89,936329
2012-05-28,642.89,651.69,634.09,642.89,854007
2012-05-29,642.89,651.69,634.09,642.89,974595
2012-05-30,651.69,660.5,642.89,642.89,1885831
2012-05-31,634.09,678.13,634.09,678.13,2090220
2012-06-01,669.32,678.13,660.5,669.32,805067
2012-06-04,651.69,660.5,642.89,651.69,752379
2012-06-05,660.5,669.32,651.69,660.5,1547226
2012-06-06,660.5,686.92,660.5,686.92,1125731
2012-06-07,704.54,713.36,695.73,704.54,1042611
2012-06-08,704.54,704.54,686.92,695.73,1568007
2012-06-11,704.54,713.36,695.73,695.73,814265
2012-06-12,686.92,695.73,678.13,695.73,875810
2012-06-13,695.73,695.73,678.13,686.92,743181
2012-06-14,686.92,695.73,678.13,686.92,915209
2012-06-15,686.92,686.92,678.13,678.13,523917
2012-06-18,686.92,704.54,686.92,695.73,908510
2012-06-19,686.92,695.73,686.92,695.73,235502
2012-06-20,704.54,704.54,686.92,686.92,654729
2012-06-21,695.73,704.54,686.92,695.73,958812
2012-06-22,695.73,704.54,686.92,704.54,1663616
2012-06-25,704.54,704.54,695.73,695.73,558210
2012-06-26,695.73,704.54,686.92,686.92,1155592
2012-06-27,686.92,695.73,678.13,695.73,762259
2012-06-28,695.73,704.54,686.92,686.92,1385077
2012-06-29,686.92,704.54,678.13,704.54,1495447
2012-07-02,704.54,713.36,695.73,695.73,615438
2012-07-03,695.73,713.36,695.73,713.36,1066799
2012-07-04,704.54,722.13,704.54,704.54,1175580
2012-07-05,704.54,713.36,704.54,713.36,346326
2012-07-06,704.54,713.36,695.73,695.73,878080
2012-07-09,695.73,695.73,686.92,686.92,611236
2012-07-10,695.73,695.73,686.92,695.73,432395
2012-07-11,695.73,695.73,678.13,686.92,462372
2012-07-12,678.13,686.92,669.32,669.32,714907
2012-07-13,660.5,669.32,660.5,660.5,410255
2012-07-17,669.32,669.32,651.69,651.69,603744
2012-07-18,660.5,660.5,651.69,660.5,325774
2012-07-19,660.5,669.32,651.69,651.69,462260
2012-07-20,660.5,660.5,642.89,642.89,624409
2012-07-23,642.89,642.89,634.09,634.09,459193
2012-07-24,634.09,642.89,581.25,616.48,2139388
2012-07-25,616.48,616.48,598.85,598.85,1178985
2012-07-26,607.66,625.28,598.85,616.48,1528377
2012-07-27,625.28,642.89,616.48,634.09,817671
2012-07-30,634.09,660.5,634.09,660.5,975164
2012-07-31,660.5,678.13,651.69,660.5,1048631
2012-08-01,651.69,660.5,642.89,651.69,740797
2012-08-02,651.69,669.32,642.89,651.69,951206
2012-08-03,642.89,651.69,642.89,651.69,384251
2012-08-06,660.5,669.32,651.69,651.69,366652
2012-08-07,642.89,651.69,634.09,651.69,414002
2012-08-08,660.5,660.5,651.69,660.5,479294
2012-08-09,660.5,678.13,651.69,678.13,933263
2012-08-10,678.13,678.13,660.5,669.32,825392
2012-08-13,669.32,678.13,669.32,669.32,222217
2012-08-14,669.32,678.13,660.5,660.5,449655
2012-08-15,669.32,669.32,660.5,660.5,254577
2012-08-16,669.32,686.92,669.32,686.92,1108471
2012-08-17,686.92,686.92,669.32,678.13,583531
2012-08-20,686.92,686.92,678.13,686.92,304994
2012-08-21,678.13,686.92,678.13,686.92,272407
2012-08-22,678.13,686.92,678.13,686.92,259234
2012-08-23,678.13,678.13,669.32,669.32,390498
2012-08-24,660.5,669.32,660.5,669.32,274903
2012-08-27,678.13,678.13,669.32,678.13,429786
2012-08-28,669.32,678.13,651.69,651.69,635195
2012-08-29,642.89,651.69,642.89,642.89,332814
2012-08-30,651.69,651.69,642.89,651.69,394812
2012-08-31,642.89,651.69,642.89,642.89,448409
2012-09-03,634.09,642.89,616.48,616.48,1183980
2012-09-04,616.48,625.28,616.48,616.48,424790
2012-09-05,616.48,625.28,607.66,607.66,429786
2012-09-06,607.66,616.48,598.85,607.66,610784
2012-09-07,616.48,634.09,616.48,634.09,867065
2012-09-10,634.09,642.89,625.28,625.28,485311
2012-09-11,616.48,625.28,607.66,625.28,751811
2012-09-12,616.48,634.09,616.48,634.09,513697
2012-09-13,634.09,642.89,616.48,625.28,781901
2012-09-14,625.28,642.89,625.28,634.09,1693480
2012-09-18,634.09,642.89,625.28,642.89,597613
2012-09-19,642.89,660.5,634.09,660.5,1193861
2012-09-20,651.69,651.69,625.28,625.28,696061
2012-09-21,634.09,651.69,634.09,642.89,836292
2012-09-24,642.89,651.69,634.09,634.09,346326
2012-09-25,642.89,651.69,634.09,651.69,571267
2012-09-26,642.89,651.69,634.09,634.09,397538
2012-09-27,625.28,634.09,625.28,634.09,322254
2012-09-28,634.09,642.89,625.28,634.09,780880
2012-10-01,625.28,634.09,625.28,634.09,350642
2012-10-02,634.09,634.09,625.28,625.28,324640
2012-10-03,625.28,634.09,616.48,625.28,522441
2012-10-04,625.28,634.09,616.48,634.09,532661
2012-10-05,625.28,625.28,616.48,625.28,567067
2012-10-09,625.28,625.28,616.48,616.48,340535
2012-10-10,616.48,625.28,607.66,607.66,515401
2012-10-11,607.66,607.66,590.06,590.06,701283
2012-10-12,590.06,598.85,581.25,598.85,1278682
2012-10-15,590.06,607.66,581.25,598.85,1641474
2012-10-16,598.85,607.66,590.06,598.85,527552
2012-10-17,598.85,607.66,590.06,598.85,1770920
2012-10-18,607.66,616.48,598.85,616.48,1012749
2012-10-19,607.66,616.48,598.85,598.85,1800102
2012-10-22,598.85,625.28,590.06,616.48,1208396
2012-10-23,616.48,625.28,607.66,607.66,721268
2012-10-24,607.66,625.28,607.66,607.66,1019449
2012-10-25,625.28,634.09,616.48,634.09,1509529
2012-10-26,625.28,634.09,607.66,607.66,1010136
2012-10-29,607.66,616.48,598.85,607.66,955179
2012-10-30,607.66,616.48,607.66,616.48,681070
2012-10-31,616.48,625.28,607.66,607.66,1683145
2012-11-01,616.48,616.48,607.66,616.48,1740035
2012-11-02,616.48,625.28,607.66,625.28,1177168
2012-11-05,616.48,625.28,607.66,616.48,1029667
2012-11-06,607.66,616.48,607.66,607.66,379142
2012-11-07,616.48,616.48,607.66,616.48,838792
2012-11-08,607.66,616.48,607.66,607.66,517672
2012-11-09,607.66,607.66,598.85,598.85,669375
2012-11-12,598.85,607.66,598.85,598.85,608283
2012-11-13,598.85,607.66,598.85,598.85,529823
2012-11-14,607.66,607.66,598.85,598.85,545378
2012-11-15,598.85,616.48,598.85,616.48,1003324
2012-11-16,616.48,625.28,607.66,625.28,2117812
2012-11-20,625.28,634.09,625.28,634.09,1700518
2012-11-21,634.09,660.5,634.09,651.69,3538772
2012-11-22,651.69,660.5,642.89,660.5,1894802
2012-11-26,669.32,678.13,660.5,678.13,1533940
2012-11-27,678.13,686.92,669.32,669.32,1240415
2012-11-28,669.32,678.13,660.5,669.32,1298552
2012-11-29,669.32,678.13,669.32,678.13,782130
2012-11-30,678.13,686.92,669.32,678.13,1590832
2012-12-03,678.13,686.92,678.13,686.92,775203
2012-12-04,678.13,686.92,669.32,686.92,813696
2012-12-05,678.13,686.92,669.32,686.92,1542798
2012-12-06,686.92,695.73,678.13,695.73,1336592
2012-12-07,695.73,695.73,678.13,686.92,1236668
2012-12-10,695.73,695.73,686.92,695.73,749767
2012-12-11,686.92,695.73,686.92,695.73,728079
2012-12-12,704.54,774.99,695.73,766.18,7300103
2012-12-13,774.99,783.79,766.18,766.18,3412959
2012-12-14,766.18,766.18,748.58,757.36,2856453
2012-12-17,774.99,774.99,757.36,757.36,1550405
2012-12-18,757.36,783.79,757.36,774.99,2953313
2012-12-19,783.79,810.23,774.99,801.41,3894980
2012-12-20,722.13,766.18,713.36,757.36,5774109
2012-12-21,757.36,766.18,704.54,713.36,5537699
2012-12-25,722.13,730.96,704.54,722.13,2667621
2012-12-26,713.36,722.13,704.54,713.36,1767173
2012-12-27,730.96,757.36,722.13,757.36,4275255
2012-12-28,774.99,792.61,766.18,783.79,4481008
2013-01-04,827.85,827.85,801.41,827.85,3829461
2013-01-07,836.64,836.64,810.23,819.03,2680338
2013-01-08,801.41,819.03,801.41,810.23,1421073
2013-01-09,810.23,827.85,792.61,810.23,2880752
2013-01-10,819.03,827.85,810.23,827.85,2691239
2013-01-11,827.85,836.64,810.23,827.85,2537832
2013-01-15,836.64,836.64,819.03,819.03,1756385
2013-01-16,827.85,827.85,810.23,810.23,2248054
2013-01-17,810.23,819.03,783.79,801.41,2032426
2013-01-18,819.03,836.64,810.23,836.64,3483362
2013-01-21,827.85,836.64,810.23,810.23,2314822
2013-01-22,819.03,827.85,810.23,810.23,2583366
2013-01-23,810.23,819.03,801.41,801.41,1366229
2013-01-24,792.61,810.23,792.61,801.41,1492497
2013-01-25,819.03,827.85,810.23,819.03,2035943
2013-01-28,827.85,827.85,810.23,819.03,2528975
2013-01-29,810.23,819.03,801.41,819.03,1783865
2013-01-30,819.03,827.85,810.23,827.85,2823524
2013-01-31,827.85,836.64,819.03,836.64,4511892
2013-02-01,836.64,915.9,836.64,907.09,11852079
2013-02-04,933.5,1127.26,924.69,1100.84,27532595
2013-02-05,1056.8,1127.26,1021.58,1039.19,20919467
2013-02-06,1109.66,1109.66,1012.78,1012.78,15964163
2013-02-07,995.16,1039.19,977.55,1012.78,7365396
2013-02-08,1003.96,1021.58,986.37,995.16,4514617
2013-02-12,1012.78,1039.19,968.75,977.55,5373279
2013-02-13,968.75,977.55,933.5,959.94,7317930
2013-02-14,942.33,959.94,915.9,924.69,4891262
2013-02-15,898.29,924.69,880.67,924.69,6080354
2013-02-18,924.69,933.5,898.29,907.09,4044182
2013-02-19,898.29,915.9,889.48,898.29,2151312
2013-02-20,915.9,924.69,898.29,898.29,2613344
2013-02-21,898.29,915.9,898.29,915.9,2468341
2013-02-22,907.09,915.9,898.29,907.09,2779919
2013-02-25,933.5,942.33,915.9,924.69,3063339
2013-02-26,907.09,915.9,889.48,889.48,3394452
2013-02-27,889.48,898.29,880.67,880.67,2793091
2013-02-28,889.48,898.29,889.48,898.29,2417810
2013-03-01,880.67,898.29,880.67,889.48,1985188
2013-03-04,898.29,907.09,880.67,880.67,1929662
2013-03-05,880.67,889.48,871.86,871.86,1410969
2013-03-06,880.67,889.48,871.86,889.48,2382271
2013-03-07,889.48,898.29,871.86,880.67,2270764
2013-03-08,880.67,898.29,880.67,898.29,4675404
2013-03-11,907.09,951.11,898.29,951.11,8871288
2013-03-12,968.75,1030.37,968.75,986.37,12325014
2013-03-13,995.16,1003.96,968.75,977.55,3810951
2013-03-14,986.37,995.16,968.75,977.55,2646841
2013-03-15,977.55,986.37,942.33,951.11,4404361
2013-03-18,942.33,942.33,889.48,907.09,4977786
2013-03-19,924.69,942.33,915.9,924.69,2572126
2013-03-21,933.5,942.33,907.09,915.9,2414519
2013-03-22,907.09,924.69,898.29,907.09,1987801
2013-03-25,907.09,915.9,889.48,889.48,1853016
2013-03-26,898.29,907.09,880.67,889.48,1813616
2013-03-27,907.09,907.09,889.48,898.29,1234624
2013-03-28,863.07,871.86,845.45,863.07,5345800
2013-03-29,863.07,871.86,854.25,863.07,2462548
2013-04-01,863.07,863.07,836.64,836.64,2412703
2013-04-02,836.64,845.45,801.41,819.03,3924272
2013-04-03,827.85,863.07,827.85,854.25,2818188
2013-04-04,845.45,880.67,827.85,871.86,3059479
2013-04-05,907.09,924.69,880.67,889.48,5056589
2013-04-08,907.09,915.9,880.67,889.48,4118785
2013-04-09,898.29,907.09,880.67,889.48,2469817
2013-04-10,880.67,924.69,880.67,915.9,4740241
2013-04-11,924.69,933.5,907.09,915.9,4411173
2013-04-12,915.9,915.9,898.29,915.9,1931591
2013-04-15,915.9,924.69,898.29,907.09,2377615
2013-04-16,880.67,907.09,880.67,880.67,4087219
2013-04-17,889.48,898.29,880.67,898.29,2729731
2013-04-18,889.48,915.9,889.48,889.48,3932562
2013-04-19,898.29,907.09,889.48,898.29,2320159
2013-04-22,915.9,959.94,915.9,942.33,8920797
2013-04-23,942.33,951.11,907.09,924.69,3515041
2013-04-24,924.69,1118.45,907.09,1109.66,56752648
2013-04-25,1127.26,1136.08,1021.58,1083.23,30539500
2013-04-26,1048,1074.41,1012.78,1012.78,9594599
2013-04-30,1039.19,1048,995.16,1012.78,7008509
2013-05-01,1012.78,1021.58,995.16,995.16,2409409
2013-05-02,995.16,1012.78,977.55,1003.96,3476434
2013-05-07,1039.19,1048,1021.58,1030.37,4575141
2013-05-08,1030.37,1048,1021.58,1021.58,3678098
2013-05-09,1030.37,1039.19,1012.78,1012.78,3553422
2013-05-10,1039.19,1083.23,1030.37,1065.62,14417847
2013-05-13,1100.84,1109.66,1074.41,1083.23,9598574
2013-05-14,1100.84,1100.84,1065.62,1074.41,3735895
2013-05-15,1100.84,1188.9,1083.23,1136.08,27289825
2013-05-16,1127.26,1127.26,1083.23,1109.66,10753259
2013-05-17,1109.66,1171.29,1100.84,1144.87,13207065
2013-05-20,1180.11,1312.2,1171.29,1285.78,33895117
2013-05-21,1373.85,1726.12,1347.43,1726.12,115222849
2013-05-22,1955.09,1990.33,1576.41,1611.63,119971834
2013-05-23,1567.61,1594.02,1347.43,1391.45,86480724
2013-05-24,1470.72,1514.76,1347.43,1426.68,37873895
2013-05-27,1347.43,1409.09,1294.6,1294.6,25361527
2013-05-28,1285.78,1488.34,1276.99,1479.53,46166648
2013-05-29,1523.56,1541.17,1426.68,1453.11,34747080
2013-05-30,1391.45,1461.91,1373.85,1409.09,19576288
2013-05-31,1453.11,1453.11,1365.04,1400.27,16643417
2013-06-03,1373.85,1373.85,1303.39,1303.39,12012411
2013-06-04,1259.37,1382.65,1215.33,1382.65,23832467
2013-06-05,1338.61,1365.04,1276.99,1303.39,17041068
2013-06-06,1250.55,1303.39,1224.13,1224.13,14049491
2013-06-07,1188.9,1215.33,1144.87,1188.9,14921892
2013-06-10,1276.99,1329.82,1241.74,1329.82,11884667
2013-06-11,1312.2,1338.61,1259.37,1276.99,13641848
2013-06-12,1232.94,1312.2,1215.33,1294.6,11827552
2013-06-13,1250.55,1303.39,1224.13,1232.94,14718865
2013-06-14,1276.99,1294.6,1206.51,1224.13,16366241
2013-06-17,1206.51,1276.99,1197.72,1259.37,13334354
2013-06-18,1259.37,1285.78,1241.74,1250.55,9759020
2013-06-19,1276.99,1294.6,1241.74,1250.55,5812603
2013-06-20,1250.55,1268.16,1232.94,1241.74,4756365
2013-06-21,1215.33,1241.74,1180.11,1241.74,12498063
2013-06-24,1259.37,1268.16,1206.51,1224.13,7349044
2013-06-25,1206.51,1224.13,1180.11,1197.72,8125268
2013-06-26,1215.33,1215.33,1092.02,1127.26,17785839
2013-06-27,1127.26,1180.11,1092.02,1180.11,11820626
2013-06-28,1188.9,1215.33,1180.11,1197.72,6988865
2013-07-01,1197.72,1206.51,1180.11,1206.51,3616326
2013-07-02,1215.33,1321.02,1206.51,1321.02,15013750
2013-07-03,1347.43,1356.24,1285.78,1303.39,15492364
2013-07-04,1276.99,1303.39,1259.37,1276.99,7195864
2013-07-05,1285.78,1321.02,1268.16,1312.2,7959598
2013-07-08,1347.43,1356.24,1294.6,1294.6,6787992
2013-07-09,1321.02,1338.61,1303.39,1312.2,6793217
2013-07-10,1303.39,1312.2,1276.99,1285.78,3424542
2013-07-11,1259.37,1285.78,1259.37,1285.78,5289821
2013-07-12,1276.99,1312.2,1276.99,1294.6,5246559
2013-07-16,1303.39,1312.2,1259.37,1268.16,4818706
2013-07-17,1321.02,1470.72,1303.39,1409.09,74625353
2013-07-18,1373.85,1409.09,1365.04,1400.27,19968603
2013-07-19,1409.09,1444.31,1373.85,1409.09,16456288
2013-07-22,1426.68,1479.53,1400.27,1444.31,26982447
2013-07-23,1417.89,1426.68,1391.45,1400.27,13465279
2013-07-24,1391.45,1400.27,1347.43,1356.24,11006361
2013-07-25,1347.43,1356.24,1321.02,1347.43,8627157
2013-07-26,1303.39,1329.82,1285.78,1294.6,10036079
2013-07-29,1237.34,1248.8,1122.86,1165.99,13800022
2013-07-30,1162.5,1236.47,1153.68,1188.03,10859427
2013-07-31,1158.09,1187.14,1138.72,1139.6,7486777
2013-08-01,1129.9,1151.91,1127.26,1146.62,6554536
2013-08-02,1180.99,1183.63,1151.91,1171.29,4900687
2013-08-05,1172.18,1174.81,1142.22,1151.91,4063940
2013-08-06,1144.87,1165.13,1143.11,1164.26,3912124
2013-08-07,1143.11,1143.99,1111.4,1111.4,7249573
2013-08-08,1107.88,1139.6,1084.99,1093.8,5269723
2013-08-09,1096.43,1107.88,1076.19,1083.23,4152053
2013-08-12,1067.38,1078.82,1054.18,1055.06,4451598
2013-08-13,1065.62,1085.86,1053.29,1062.96,4870597
2013-08-14,1076.19,1101.71,1067.38,1101.71,4767721
2013-08-15,1082.34,1084.99,1064.73,1070.02,4067460
2013-08-16,1052.4,1062.09,1043.6,1053.29,4840846
2013-08-19,1053.29,1059.44,1032.15,1040.96,3335066
2013-08-20,1032.15,1039.19,1001.33,1003.08,4552769
2013-08-21,986.37,986.37,937.92,967.87,8875375
2013-08-22,959.94,974.92,942.33,955.53,5293114
2013-08-23,971.39,1002.21,969.62,980.18,4978241
2013-08-26,980.18,986.37,967.87,968.75,3727491
2013-08-27,953.77,976.67,951.11,959.94,3696720
2013-08-28,924.69,929.99,917.67,923.81,4735018
2013-08-29,923.81,946.72,923.81,932.64,4554246
2013-08-30,944.08,953.77,907.09,911.49,6707374
2013-09-02,911.49,914.14,880.67,880.67,5200684
2013-09-03,902.68,965.22,901.81,948.48,7548208
2013-09-04,937.04,947.6,921.18,945.86,4376655
2013-09-05,959.94,961.69,928.23,933.5,4591719
2013-09-06,942.33,950.24,911.49,922.95,4178056
2013-09-09,952,954.65,928.23,936.16,3791308
2013-09-10,935.27,945.86,930.88,944.96,3895204
2013-09-11,954.65,1005.73,954.65,984.59,8085412
2013-09-12,938.8,940.56,903.57,905.34,15708788
2013-09-13,905.34,919.43,878.03,885.97,13923110
2013-09-17,891.25,898.29,885.97,885.97,4983691
2013-09-18,894.76,909.74,890.36,904.45,5136983
2013-09-19,917.67,936.16,911.49,936.16,6334704
2013-09-20,949.37,967.87,938.8,947.6,5991672
2013-09-24,938.8,952,931.76,948.48,2967960
2013-09-25,955.53,955.53,933.5,953.77,3231961
2013-09-26,951.11,976.67,943.2,976.67,4301939
2013-09-27,987.24,994.29,974.01,978.42,4058261
2013-09-30,960.81,963.45,944.08,954.65,3250016
2013-10-01,964.34,968.75,946.72,946.72,3330070
2013-10-02,952,963.45,931.76,938.8,3913941
2013-10-03,929.11,938.8,924.69,925.58,2622769
2013-10-04,922.06,933.5,904.45,922.95,2747899
2013-10-07,929.99,930.88,898.29,900.04,2949109
2013-10-08,885.97,903.57,880.67,896.52,3736577
2013-10-09,885.97,915.02,885.08,907.09,3379462
2013-10-10,907.98,907.98,892.12,900.93,4383241
2013-10-11,915.9,919.43,905.34,909.74,4891717
2013-10-15,916.78,926.46,913.26,916.78,4166929
2013-10-16,913.26,914.14,905.34,907.98,1883219
2013-10-17,919.43,922.95,907.98,914.14,2804901
2013-10-18,911.49,914.14,905.34,911.49,2034694
2013-10-21,912.37,919.43,907.09,912.37,2191961
2013-10-22,914.14,917.67,907.98,910.62,1971447
2013-10-23,916.78,918.55,898.29,900.93,3571589
2013-10-24,898.29,905.34,893.88,901.81,2776516
2013-10-25,954.65,966.1,910.62,912.37,13448017
2013-10-28,938.8,957.29,930.88,950.24,7726141
2013-10-29,952.89,1008.36,938.8,1002.21,12280502
2013-10-30,1028.62,1043.6,999.56,1006.6,15187824
2013-10-31,998.68,1002.21,963.45,966.98,7344842
2013-11-01,970.49,1036.56,934.39,1015.41,20258835
2013-11-05,970.49,994.29,965.22,974.92,8947706
2013-11-06,1003.96,1018.05,972.27,981.06,14295665
2013-11-07,978.42,994.29,961.69,967.87,8211565
2013-11-08,959.94,963.45,934.39,940.56,5970550
2013-11-11,955.53,955.53,936.16,944.08,2941047
2013-11-12,945.86,956.41,937.92,952,3155996
2013-11-13,959.94,978.42,954.65,970.49,4551748
2013-11-14,981.06,984.59,968.75,972.27,3575109
2013-11-15,981.94,984.59,972.27,974.92,4215302
2013-11-18,978.42,982.82,968.75,970.49,3203460
2013-11-19,970.49,972.27,959.05,961.69,2541466
2013-11-20,959.94,965.22,946.72,953.77,2865310
2013-11-21,947.6,958.17,947.6,954.65,3801072
2013-11-22,957.29,966.1,947.6,952,5229640
2013-11-25,958.17,961.69,952,960.81,3638014
2013-11-26,957.29,966.98,952,966.98,4786229
2013-11-27,965.22,981.06,963.45,966.1,4330555
2013-11-28,977.55,984.59,970.49,980.18,4155233
2013-11-29,981.94,983.71,974.01,977.55,3305768
2013-12-02,980.18,984.59,974.01,977.55,4034076
2013-12-03,978.42,995.16,974.01,988.99,7069370
2013-12-04,978.42,984.59,966.1,969.62,4361894
2013-12-05,959.94,963.45,949.37,950.24,4555269
2013-12-06,951.11,959.94,948.48,958.17,2740746
2013-12-09,970.49,971.39,964.34,966.98,2410771
2013-12-10,966.98,971.39,961.69,964.34,2102824
2013-12-11,959.94,961.69,942.33,953.77,2915499
2013-12-12,944.96,947.6,937.92,943.2,2578370
2013-12-13,942.33,947.6,933.5,936.16,4128095
2013-12-16,936.16,937.92,909.74,914.14,3443163
2013-12-17,917.67,926.46,917.67,926.46,2174814
2013-12-18,922.06,935.27,921.18,935.27,2464027
2013-12-19,945.86,951.11,930.88,933.5,3306224
2013-12-20,933.5,937.04,922.95,928.23,2941390
2013-12-24,981.06,990.76,965.22,967.87,10343457
2013-12-25,967.87,968.75,955.53,962.57,4199064
2013-12-26,968.75,984.59,965.22,976.67,4642815
2013-12-27,984.59,987.24,976.67,987.24,3791193
2013-12-30,999.56,999.56,989.88,994.29,3498234
2014-01-06,993.39,996.05,978.42,991.64,6139967
2014-01-07,988.11,1003.96,987.24,996.05,4743987
2014-01-08,959.05,982.82,952,956.41,18703772
2014-01-09,952.89,964.34,944.96,959.94,7799493
2014-01-10,959.94,959.94,951.11,956.41,4930209
2014-01-14,945.86,958.17,936.16,943.2,7784959
2014-01-15,951.11,954.65,940.56,945.86,7605777
2014-01-16,955.53,1043.6,951.11,1024.23,31872800
2014-01-17,1056.8,1136.94,1044.48,1127.26,43525940
2014-01-20,1112.31,1121.08,1083.23,1084.99,17231149
2014-01-21,1058.57,1072.65,1038.31,1038.31,15041458
2014-01-22,1052.4,1072.65,1020.7,1027.74,28411014
2014-01-23,1015.41,1044.48,1015.41,1021.58,44233808
2014-01-24,1012.78,1019.82,1006.6,1008.36,15936457
2014-01-27,984.59,1003.96,978.42,997.81,21417041
2014-01-28,1007.49,1011,996.91,996.91,10182901
2014-01-29,1003.96,1033.02,1001.33,1017.19,33210755
2014-01-30,1003.96,1015.41,992.51,1010.13,69657445
2014-01-31,1016.29,1018.93,981.94,982.82,21736456
2014-02-03,973.14,982.82,954.65,956.41,9933657
2014-02-04,915.9,929.99,905.34,920.31,17289627
2014-02-05,973.14,989.88,935.27,989.88,18241968
2014-02-06,988.11,996.91,961.69,982.82,16514653
2014-02-07,994.29,994.29,976.67,982.82,7602486
2014-02-10,991.64,991.64,976.67,985.46,6438601
2014-02-12,989.88,999.56,985.46,994.29,9263147
2014-02-13,990.76,991.64,972.27,974.92,4963025
2014-02-14,974.01,980.18,946.72,954.65,5730732
2014-02-17,954.65,976.67,934.39,975.78,6334250
2014-02-18,978.42,991.64,970.49,988.99,7223344
2014-02-19,984.59,988.11,974.01,988.11,4101978
2014-02-20,982.82,982.82,957.29,960.81,5350682
2014-02-21,981.06,981.06,969.62,976.67,4641000
2014-02-24,976.67,981.06,957.29,968.75,7758503
2014-02-25,974.92,983.71,966.98,981.94,5767864
2014-02-26,972.27,980.18,968.75,971.39,3552173
2014-02-27,968.75,971.39,958.17,960.81,5085090
2014-02-28,958.17,992.51,953.77,991.64,18891357
2014-03-03,978.42,984.59,959.05,981.94,7624740
2014-03-04,973.14,989.88,966.98,988.11,7435451
2014-03-05,995.16,1012.78,994.29,1009.25,21577259
2014-03-06,1011,1022.46,1006.6,1017.19,15011367
2014-03-07,1021.58,1033.02,1013.66,1016.29,11180434
2014-03-10,1016.29,1021.58,1004.84,1006.6,4695275
2014-03-11,1001.33,1009.25,991.64,998.68,5069195
2014-03-12,988.99,990.76,975.78,979.31,6346060
2014-03-13,979.31,985.46,968.75,969.62,4516435
2014-03-14,946.72,955.53,942.33,943.2,10264540
2014-03-17,942.33,945.86,924.69,930.88,5521576
2014-03-18,947.6,949.37,934.39,936.16,3913034
2014-03-19,937.92,939.68,917.67,922.95,4620105
2014-03-20,921.18,927.35,893.88,898.29,6253744
2014-03-24,898.29,929.99,896.52,925.58,6817061
2014-03-25,933.5,941.44,924.69,929.11,7667322
2014-03-26,945.86,950.24,929.99,934.39,6515476
2014-03-27,914.14,922.95,904.45,919.43,5499887
2014-03-28,917.67,930.88,914.14,930.88,3048807
2014-03-31,942.33,954.65,939.68,951.11,4791338
2014-04-01,958.17,959.05,941.44,953.77,3680598
2014-04-02,960.81,1008.36,960.81,999.56,13636623
2014-04-03,1002.21,1003.96,991.64,992.51,4448418
2014-04-04,994.29,995.16,986.37,988.99,3304180
2014-04-07,979.31,984.59,969.62,977.55,2875756
2014-04-08,973.14,975.78,959.05,960.81,3803002
2014-04-09,941.44,944.08,927.35,933.5,5946365
2014-04-10,951.11,954.65,918.55,922.06,5021729
2014-04-11,905.34,929.11,903.57,916.78,6021988
2014-04-14,913.26,932.64,908.86,912.37,4006143
2014-04-15,917.67,919.43,907.98,910.62,3154293
2014-04-16,920.31,931.76,918.55,930.88,3522081
2014-04-17,932.64,941.44,927.35,929.11,3590664
2014-04-18,932.64,934.39,923.81,929.11,2245897
2014-04-21,942.33,965.22,940.56,950.24,4742398
2014-04-22,951.11,963.45,946.72,950.24,4480553
2014-04-23,960.81,983.71,958.17,978.42,6648216
2014-04-24,978.42,979.31,956.41,961.69,4256292
2014-04-25,946.72,968.75,929.11,945.86,9040137
2014-04-28,930.88,966.1,927.35,965.22,12704495
2014-04-30,972.27,981.94,965.22,974.01,8987675
2014-05-01,966.1,984.59,966.1,974.92,5295044
2014-05-02,976.67,977.55,966.1,974.01,2594040
2014-05-07,968.75,970.49,940.56,944.08,4749097
2014-05-08,944.08,945.86,931.76,931.76,4299441
2014-05-09,935.27,941.44,927.35,932.64,3714206
2014-05-12,928.23,931.76,918.55,921.18,3570793
2014-05-13,939.68,950.24,935.27,948.48,3622459
2014-05-14,942.33,949.37,939.68,949.37,2540785
2014-05-15,937.92,951.11,933.5,947.6,2644343
2014-05-16,934.39,936.16,915.9,922.95,4647584
2014-05-19,925.58,927.35,909.74,913.26,4138086
2014-05-20,915.02,917.67,899.16,900.93,4954282
2014-05-21,896.52,899.16,882.44,890.36,7430117
2014-05-22,900.93,926.46,900.04,918.55,6501849
2014-05-23,914.14,925.58,906.21,907.98,6091937
2014-05-26,917.67,920.31,904.45,907.09,4346679
2014-05-27,910.62,918.55,902.68,902.68,4804283
2014-05-28,904.45,908.86,899.16,900.93,4520975
2014-05-29,899.16,910.62,897.41,906.21,4573778
2014-05-30,907.98,914.14,904.45,912.37,5338533
2014-06-02,917.67,936.16,917.67,932.64,4344974
2014-06-03,942.33,951.11,938.8,941.44,4780665
2014-06-04,942.33,952.89,941.44,951.11,3930065
2014-06-05,948.48,971.39,946.72,960.81,5437777
2014-06-06,961.69,970.49,959.94,967.87,4197473
2014-06-09,973.14,986.37,970.49,972.27,5381570
2014-06-10,974.92,975.78,949.37,953.77,4526995
2014-06-11,954.65,966.98,953.77,966.98,3027346
2014-06-12,958.17,966.1,952.89,963.45,3547175
2014-06-13,949.37,962.57,948.48,961.69,5643983
2014-06-16,957.29,959.94,947.6,954.65,3453497
2014-06-17,958.17,967.87,957.29,966.1,3263301
2014-06-18,968.75,974.92,965.22,973.14,3194945
2014-06-19,972.27,984.59,972.27,982.82,5378617
2014-06-20,981.06,985.46,960.81,974.01,10296108
2014-06-23,981.06,984.59,975.78,982.82,4253909
2014-06-24,979.31,986.37,971.39,985.46,3949482
2014-06-25,983.71,1001.33,981.06,995.16,8333177
2014-06-26,996.91,998.68,986.37,990.76,3795281
2014-06-27,991.64,997.81,980.18,987.24,5081912
2014-06-30,988.99,991.64,978.42,984.59,4423778
2014-07-01,984.59,995.16,982.82,994.29,5288458
2014-07-02,994.29,998.68,990.76,992.51,3951412
2014-07-03,991.64,993.39,986.37,993.39,2985330
2014-07-04,995.16,1016.29,993.39,1012.78,11070290
2014-07-07,1011.89,1019.82,1002.21,1006.6,5035924
2014-07-08,998.68,998.68,988.11,991.64,3839454
2014-07-09,975.78,981.94,968.75,979.31,4817113
2014-07-10,981.06,983.71,970.49,972.27,3946870
2014-07-11,974.01,992.51,974.01,992.51,5914570
2014-07-14,993.39,1008.36,992.51,1003.96,6195606
2014-07-15,1011.89,1017.19,1006.6,1009.25,5086566
2014-07-16,1011,1014.53,1008.36,1011.89,4249594
2014-07-17,1011.89,1011.89,1003.08,1005.73,2998505
2014-07-18,984.59,991.64,979.31,986.37,4534489
2014-07-22,997.81,1003.08,994.29,995.16,3456562
2014-07-23,995.16,997.81,988.11,990.76,1996316
2014-07-24,988.99,1000.46,988.99,994.29,2423717
2014-07-25,1001.33,1011,999.56,1009.25,4532445
2014-07-28,1009.25,1017.19,1008.36,1016.29,4204854
2014-07-29,1016.29,1019.82,1011.89,1019.82,3926544
2014-07-30,1009.25,1019.82,1008.36,1017.19,4609203
2014-07-31,1030.37,1056.8,1029.51,1043.6,14415573
2014-08-01,1028.62,1032.15,1019.82,1025.11,8856869
2014-08-04,1023.36,1025.11,1008.36,1019.82,6354349
2014-08-05,1021.58,1024.23,1001.33,1003.08,4013864
2014-08-06,1001.33,1006.6,988.99,995.16,4971656
2014-08-07,994.29,996.91,981.94,995.16,6390345
2014-08-08,990.76,992.51,966.98,971.39,5742884
2014-08-11,986.37,989.88,978.42,986.37,2640595
2014-08-12,988.11,996.05,984.59,989.88,2367168
2014-08-13,991.64,996.05,986.37,993.39,2981812
2014-08-14,998.68,1006.6,994.29,1004.84,3733398
2014-08-15,1001.33,1011.89,998.68,1006.6,3140101
2014-08-18,1008.36,1011.89,999.56,1002.21,1855514
2014-08-19,1003.08,1009.25,1003.08,1005.73,2674887
2014-08-20,1004.84,1008.36,999.56,1003.96,2143929
2014-08-21,1008.36,1020.7,1007.49,1011,4276391
2014-08-22,1028.62,1034.8,1021.58,1027.74,7884882
2014-08-25,1039.19,1053.29,1033.02,1042.71,7984920
2014-08-26,1040.96,1048,1033.02,1042.71,4603981
2014-08-27,1048,1060.33,1047.11,1055.06,10094444
2014-08-28,1055.93,1055.93,1044.48,1054.18,4544255
2014-08-29,1048.88,1054.18,1040.96,1041.83,4329758
2014-09-01,1045.36,1052.4,1040.96,1042.71,2518418
2014-09-02,1043.6,1053.29,1033.9,1047.11,4669272
2014-09-03,1056.8,1060.33,1048,1054.18,5639440
2014-09-04,1050.65,1055.06,1043.6,1047.11,4015341
2014-09-05,1051.51,1055.06,1048,1049.76,3949027
2014-09-08,1051.51,1074.41,1051.51,1073.53,7557405
2014-09-09,1078.82,1092.02,1070.89,1074.41,5721537
2014-09-10,1064.73,1074.41,1063.85,1071.79,3538772
2014-09-11,1079.71,1091.16,1077.07,1081.48,5133691
2014-09-12,1085.86,1090.27,1077.07,1083.23,6589622
2014-09-16,1082.34,1083.23,1070.02,1072.65,4444672
2014-09-17,1082.34,1083.23,1072.65,1078.82,4334755
2014-09-18,1087.62,1094.68,1086.76,1090.27,8051462
2014-09-19,1099.08,1112.31,1097.3,1108.77,9165038
2014-09-22,1119.32,1162.5,1116.7,1153.68,14465309
2014-09-24,1129.02,1152.8,1129.02,1137.83,7218799
2014-09-25,1148.39,1188.03,1148.39,1184.51,11594207
2014-09-26,1158.09,1173.94,1155.44,1167.76,5253826
2014-09-29,1190.68,1191.56,1173.06,1182.73,6559078
2014-09-30,1176.58,1178.34,1154.57,1172.18,6876337
2014-10-01,1153.68,1157.22,1131.67,1133.43,10137026
2014-10-02,1109.66,1116.7,1093.8,1097.3,11882738
2014-10-03,1092.02,1111.4,1082.34,1097.3,8504863
2014-10-06,1114.05,1133.43,1110.53,1122.86,6313128
2014-10-07,1121.08,1124.62,1101.71,1106.13,5320479
2014-10-08,1086.76,1088.51,1073.53,1079.71,4975063
2014-10-09,1085.86,1086.76,1055.93,1058.57,5695078
2014-10-10,1026.88,1040.96,1018.05,1036.56,8667921
2014-10-14,1008.36,1025.11,1004.84,1014.53,6884625
2014-10-15,1023.36,1024.23,1006.6,1018.93,3700241
2014-10-16,988.99,997.81,982.82,988.11,7130118
2014-10-17,986.37,991.64,966.98,973.14,6977167
2014-10-20,1002.21,1025.98,1001.33,1021.58,5642278
2014-10-21,1019.82,1025.11,988.99,991.64,5890952
2014-10-22,1017.19,1024.23,1003.08,1021.58,5865971
2014-10-23,996.05,1003.96,988.99,995.16,8788397
2014-10-24,1009.25,1011.89,996.05,1003.96,4850044
2014-10-27,1009.25,1009.25,984.59,992.51,4459206
2014-10-28,984.59,993.39,968.75,977.55,5539971
2014-10-29,987.24,1012.78,985.46,1011,6363319
2014-10-30,958.17,974.01,944.96,973.14,13666034
2014-10-31,973.14,1003.96,965.22,997.81,9734151
2014-11-04,1048,1048,1015.41,1018.05,8901946
2014-11-05,1018.05,1030.37,1010.13,1029.51,5804996
2014-11-06,1033.9,1061.2,1033.02,1038.31,10134643
2014-11-07,1056.8,1059.44,1044.48,1048.88,6583833
2014-11-10,1048,1070.89,1045.36,1057.69,5801248
2014-11-11,1067.38,1080.59,1053.29,1065.62,6946624
2014-11-12,1074.41,1084.99,1062.09,1062.96,6822740
2014-11-13,1067.38,1077.07,1062.96,1071.79,5433916
2014-11-14,1084.11,1084.99,1072.65,1077.95,4842207
2014-11-17,1070.89,1072.65,1040.07,1043.6,5507268
2014-11-18,1053.29,1068.26,1052.4,1065.62,4326466
2014-11-19,1070.02,1085.86,1065.62,1068.26,4021699
2014-11-20,1082.34,1095.56,1077.95,1092.92,6758358
2014-11-21,1096.43,1099.08,1070.02,1080.59,5867449
2014-11-25,1085.86,1088.51,1076.19,1084.11,4991414
2014-11-26,1083.23,1097.3,1081.48,1092.92,5353409
2014-11-27,1088.51,1093.8,1072.65,1072.65,4192818
2014-11-28,1075.31,1086.76,1070.89,1074.41,5383386
2014-12-01,1078.82,1099.08,1078.82,1088.51,5754239
2014-12-02,1083.23,1095.56,1081.48,1093.8,3272725
2014-12-03,1098.2,1099.08,1078.82,1082.34,5322182
2014-12-04,1092.02,1092.02,1078.82,1085.86,3046422
2014-12-05,1088.51,1096.43,1084.99,1096.43,3905310
2014-12-08,1100.84,1104.37,1093.8,1097.3,4072569
2014-12-09,1092.02,1094.68,1081.48,1084.99,3416025
2014-12-10,1069.14,1073.53,1040.07,1047.11,6679895
2014-12-11,1030.37,1052.4,1018.93,1043.6,5569152
2014-12-12,1036.56,1044.48,1024.23,1024.23,6981824
2014-12-15,1012.78,1013.66,979.31,982.82,6435763
2014-12-16,968.75,973.14,947.6,952,8138098
2014-12-17,940.56,945.86,930.88,937.04,8696991
2014-12-18,968.75,969.62,938.8,940.56,9261218
2014-12-19,966.98,1003.96,961.69,997.81,11921459
2014-12-22,1002.21,1007.49,983.71,989.88,6374446
2014-12-24,1003.96,1006.6,986.37,988.99,4400047
2014-12-25,985.46,987.24,968.75,974.92,3923705
2014-12-26,978.42,988.99,974.92,981.94,2379431
2014-12-29,982.82,985.46,963.45,978.42,3224240
2014-12-30,980.18,987.24,975.78,977.55,3279426
2015-01-05,969.62,988.99,964.34,972.27,4648493
2015-01-06,952,955.53,942.33,942.33,6609721
2015-01-07,939.68,949.37,936.16,939.68,4222002
2015-01-08,949.37,952,940.56,944.96,4400615
2015-01-09,949.37,954.65,942.33,946.72,3745545
2015-01-13,934.39,937.04,915.9,937.04,6067637
2015-01-14,934.39,948.48,923.81,925.58,4589220
2015-01-15,923.81,929.99,918.55,925.58,6027665
2015-01-16,915.9,925.58,902.68,911.49,7514029
2015-01-19,915.9,930.88,913.26,927.35,4445125
2015-01-20,933.5,947.6,928.23,935.27,5018437
2015-01-21,919.43,919.43,894.76,900.93,9401337
2015-01-22,902.68,909.74,892.98,909.74,4034076
2015-01-23,921.18,927.35,907.98,917.67,4649855
2015-01-26,900.93,902.68,883.31,889.48,9154369
2015-01-27,893.88,895.64,885.97,894.76,9493426
2015-01-28,887.72,902.68,885.97,897.41,7822771
2015-01-29,890.36,892.98,885.97,886.85,5955789
2015-01-30,890.36,892.12,884.2,884.2,7032693
2015-02-02,882.44,898.29,881.55,896.52,5286755
2015-02-03,904.45,922.95,900.04,906.21,9344335
2015-02-04,929.99,930.88,889.48,890.36,8891613
2015-02-05,891.25,900.04,885.08,893.88,4732294
2015-02-06,900.93,901.81,892.98,892.98,4079496
2015-02-09,892.98,894.76,881.55,889.48,8118796
2015-02-10,891.25,900.93,885.97,899.16,5064538
2015-02-12,911.49,915.02,905.34,912.37,6368202
2015-02-13,912.37,918.55,911.49,915.9,4052017
2015-02-16,922.95,937.04,918.55,932.64,4821543
2015-02-17,936.16,959.94,933.5,953.77,7115812
2015-02-18,967.87,968.75,940.56,949.37,7377999
2015-02-19,947.6,959.05,944.08,959.05,5185695
2015-02-20,963.45,966.1,952,955.53,5693490
2015-02-23,963.45,964.34,948.48,953.77,4000125
2015-02-24,944.96,944.96,929.11,937.04,6196741
2015-02-25,934.39,936.16,919.43,922.06,8235413
2015-02-26,922.95,932.64,922.06,929.11,4217005
2015-02-27,930.88,932.64,922.95,932.64,6456202
2015-03-02,935.27,952.89,934.39,949.37,6460402
2015-03-03,959.94,964.34,953.77,957.29,6168467
2015-03-04,959.94,968.75,952,967.87,6300640
2015-03-05,966.1,973.14,952.89,957.29,5873466
2015-03-06,958.17,959.94,953.77,959.94,3882488
2015-03-09,955.53,964.34,952,964.34,4772717
2015-03-10,967.87,980.18,966.98,971.39,6704080
2015-03-11,965.22,974.92,963.45,970.49,3985249
2015-03-12,974.92,985.46,974.92,982.82,5861883
2015-03-13,990.76,994.29,988.11,988.11,5920361
2015-03-16,985.46,985.46,975.78,981.06,4172379
2015-03-17,986.37,988.11,969.62,975.78,4114696
2015-03-18,969.62,973.14,952.89,956.41,5520212
2015-03-19,958.17,967.87,952.89,967.87,7356990
2015-03-20,959.94,960.81,944.08,955.53,5165030
2015-03-23,956.41,967.87,956.41,967.87,3059707
2015-03-24,965.22,973.14,960.81,964.34,3425451
2015-03-25,966.1,977.55,960.81,976.67,5578803
2015-03-26,968.75,975.78,962.57,966.1,4421734
2015-03-27,956.41,966.98,946.72,956.41,5383615
2015-03-30,961.69,967.87,939.68,966.1,4446490
2015-03-31,972.27,975.78,955.53,955.53,5777063
2015-04-01,944.96,946.72,926.46,926.46,7123645
2015-04-02,934.39,954.65,933.5,950.24,5361017
2015-04-03,947.6,959.94,947.6,954.65,3120229
2015-04-06,945.86,959.94,945.86,958.17,2730299
2015-04-07,959.05,970.49,958.17,965.22,4239941
2015-04-08,965.22,971.39,955.53,959.05,3728742
2015-04-09,944.96,954.65,937.04,943.2,7082883
2015-04-10,936.16,944.08,929.99,942.33,6473916
2015-04-13,939.68,941.44,929.11,933.5,3248198
2015-04-14,929.99,937.04,929.11,937.04,2993167
2015-04-15,935.27,952.89,935.27,949.37,4900118
2015-04-16,951.11,966.98,947.6,966.98,4614654
2015-04-17,967.87,988.11,963.45,981.94,10095353
2015-04-20,973.14,975.78,957.29,973.14,5598903
2015-04-21,981.94,1005.73,978.42,1002.21,8809744
2015-04-22,1006.6,1011.89,993.39,1000.46,4681648
2015-04-23,1000.46,1014.53,987.24,1013.66,8158879
2015-04-24,1013.66,1014.53,995.16,1001.33,5166733
2015-04-27,972.27,973.14,949.37,959.94,9529196
2015-04-28,964.34,989.88,963.45,978.42,8190898
2015-04-30,979.31,993.39,973.14,974.92,6242501
2015-05-01,970.49,976.67,963.45,976.67,3816287
2015-05-07,970.49,989.88,968.75,986.37,5180472
2015-05-08,988.11,1002.21,982.82,996.91,4926690
2015-05-11,1004.84,1012.78,994.29,1002.21,5415521
2015-05-12,992.51,998.68,980.18,991.64,3939603
2015-05-13,985.46,1002.21,983.71,999.56,3632451
2015-05-14,996.05,1003.08,994.29,1000.46,2834423
2015-05-15,1001.33,1003.96,993.39,999.56,2330947
2015-05-18,1001.33,1018.05,999.56,1015.41,6112035
2015-05-19,1020.7,1024.23,1007.49,1010.13,4052583
2015-05-20,1011.89,1018.05,996.91,1011,5988377
2015-05-21,1000.46,1004.84,989.88,996.05,5842011
2015-05-22,1000.46,1014.53,995.16,1011,5309010
2015-05-25,1014.53,1024.23,1014.53,1018.05,3491196
2015-05-26,1012.78,1017.19,1004.84,1005.73,2347071
2015-05-27,1005.73,1015.41,1003.96,1010.13,3352211
2015-05-28,1015.41,1028.62,1013.66,1016.29,5236792
2015-05-29,1014.53,1025.11,1008.36,1018.93,5886411
2015-06-01,1011.89,1018.05,1005.73,1010.13,3227535
2015-06-02,1011.89,1012.78,1001.33,1002.21,3150206
2015-06-03,1000.46,1011.89,996.91,1009.25,2696349
2015-06-04,1009.25,1026.88,1009.25,1024.23,5115409
2015-06-05,1024.23,1024.23,1010.13,1011.89,4048951
2015-06-08,1011,1013.66,1000.46,1009.25,4049975
2015-06-09,999.56,1001.33,976.67,979.31,4414127
2015-06-10,974.92,988.11,967.87,970.49,5426761
2015-06-11,970.49,973.14,959.94,963.45,5432666
2015-06-12,959.05,967.87,956.41,964.34,6445301
2015-06-15,960.81,964.34,955.53,962.57,2592679
2015-06-16,957.29,958.17,947.6,950.24,4343499
2015-06-17,951.11,959.05,943.2,956.41,4903184
2015-06-18,950.24,951.11,926.46,926.46,7250935
2015-06-19,932.64,937.92,925.58,926.46,6262942
2015-06-22,929.11,937.04,924.69,932.64,4832104
2015-06-23,935.27,946.72,932.64,941.44,5502953
2015-06-24,944.08,944.08,938.8,940.56,4157731
2015-06-25,938.8,939.68,932.64,937.04,3016332
2015-06-26,937.04,937.04,925.58,931.76,3894980
2015-06-29,907.09,911.49,903.57,904.45,5896062
2015-06-30,908.86,925.58,908.86,917.67,6639016
2015-07-01,915.9,917.67,905.34,909.74,5046372
2015-07-02,915.9,920.31,909.74,916.78,4345542
2015-07-03,914.14,918.55,911.49,916.78,3045741
2015-07-06,907.09,911.49,899.16,905.34,5315256
2015-07-07,913.26,916.78,907.09,907.98,2818983
2015-07-08,905.34,911.49,890.36,890.36,5128581
2015-07-09,879.79,892.98,854.25,891.25,8607173
2015-07-10,889.48,909.74,885.08,894.76,4870710
2015-07-13,900.93,915.9,900.04,909.74,4060192
2015-07-14,918.55,927.35,915.02,925.58,4209852
2015-07-15,930.88,932.64,919.43,925.58,3043014
2015-07-16,929.11,935.27,927.35,935.27,4795994
2015-07-17,932.64,937.04,919.43,922.95,3108761
2015-07-21,929.99,939.68,929.99,936.16,2462436
2015-07-22,929.11,930.88,921.18,924.69,2193550
2015-07-23,922.06,929.11,915.02,923.81,2029357
2015-07-24,911.49,919.43,910.62,918.55,2673525
2015-07-27,942.33,971.39,929.99,968.75,13255323
2015-07-28,948.48,970.49,944.08,951.11,8025231
2015-07-29,968.75,968.75,954.65,958.17,4730476
2015-07-30,961.69,989.88,952.89,977.55,6130201
2015-07-31,937.92,940.56,908.86,929.11,13666941
2015-08-03,924.69,928.23,916.78,922.95,5248944
2015-08-04,917.67,919.43,904.45,909.74,4922715
2015-08-05,908.86,917.67,904.45,907.09,4696297
2015-08-06,916.78,935.27,914.14,926.46,6135653
2015-08-07,921.18,929.99,917.67,929.11,3778703
2015-08-10,926.46,940.56,920.31,938.8,5087929
2015-08-11,944.08,970.49,940.56,962.57,9445055
2015-08-12,952.89,958.17,930.88,935.27,5657382
2015-08-13,922.95,927.35,913.26,914.14,6953322
2015-08-14,922.95,931.76,921.18,927.35,5335355
2015-08-17,928.23,929.11,909.74,915.02,4335437
2015-08-18,913.26,918.55,902.68,911.49,4355876
2015-08-19,910.62,910.62,892.12,892.98,5565632
2015-08-20,901.81,906.21,894.76,900.93,6258285
2015-08-21,886.85,887.72,871.86,872.75,9060349
2015-08-24,850.73,855.13,819.03,820.78,13324930
2015-08-25,781.17,811.09,767.06,767.06,18263429
2015-08-26,774.99,820.78,771.48,814.61,10017572
2015-08-27,836.64,838.39,804.95,811.98,6524673
2015-08-28,828.71,855.13,825.17,842.79,7465203
2015-08-31,839.29,840.16,815.5,819.91,6117710
2015-09-01,819.03,826.06,796.12,796.12,6308814
2015-09-02,787.33,801.41,779.39,787.33,6657071
2015-09-03,799.65,825.17,797.01,809.34,5779333
2015-09-04,811.98,821.67,795.25,800.54,6275886
2015-09-07,792.61,821.67,788.19,811.98,4924986
2015-09-08,808.47,832.24,804.95,815.5,5488873
2015-09-09,836.64,860.42,834,860.42,5960218
2015-09-10,835.76,854.25,828.71,847.2,3424994
2015-09-11,836.64,845.45,831.36,839.29,4495882
2015-09-14,845.45,846.33,820.78,828.71,3620983
2015-09-15,834,856.9,830.48,832.24,3607016
2015-09-16,841.93,863.07,838.39,857.77,4494290
2015-09-17,863.07,871.86,851.61,857.77,3880218
2015-09-18,852.49,869.22,837.52,864.82,6492539
2015-09-24,847.2,849.85,819.03,820.78,6154501
2015-09-25,803.16,813.73,789.08,809.34,8898313
2015-09-28,808.47,812.86,795.25,799.65,4158298
2015-09-29,786.42,789.08,776.74,777.64,5745155
2015-09-30,795.25,811.09,793.49,803.16,6059462
2015-10-01,804.07,825.17,795.25,821.67,6550562
2015-10-02,819.91,862.18,818.15,858.66,8390860
2015-10-05,859.53,863.07,836.64,840.16,6565097
2015-10-06,851.61,859.53,838.39,840.16,5423580
2015-10-07,847.2,863.07,839.29,859.53,7308731
2015-10-08,861.3,869.22,848.07,849.85,5330472
2015-10-09,859.53,885.97,856.9,882.44,10944930
2015-10-13,871.86,877.15,855.13,867.47,6154615
2015-10-14,862.18,866.57,842.79,846.33,4501446
2015-10-15,842.79,861.3,837.52,856.02,3810608
2015-10-16,864.82,871.86,861.3,868.35,3419659
2015-10-19,867.47,870.09,850.73,859.53,3316327
2015-10-20,863.07,863.95,847.2,855.13,2682382
2015-10-21,854.25,876.27,852.49,875.39,3964017
2015-10-22,867.47,876.27,860.42,861.3,3759513
2015-10-23,876.27,897.41,873.63,889.48,8269588
2015-10-26,900.04,905.34,885.08,888.59,4137520
2015-10-27,886.85,890.36,873.63,876.27,4345088
2015-10-28,911.49,945.86,909.74,934.39,15843574
2015-10-29,939.68,971.39,938.8,956.41,18852864
2015-10-30,951.11,959.05,938.8,951.11,7951762
2015-11-02,933.5,953.77,933.5,939.68,4347472
2015-11-04,951.11,964.34,943.2,947.6,6001891
2015-11-05,949.37,954.65,940.56,946.72,4981874
2015-11-06,954.65,962.57,949.37,953.77,4828811
2015-11-09,956.41,967.87,956.41,967.87,5521236
2015-11-10,959.94,974.01,955.53,969.62,5364992
2015-11-11,967.87,981.94,964.34,972.27,3728513
2015-11-12,967.87,972.27,907.09,944.08,7057673
2015-11-13,933.5,944.08,926.46,939.68,4655874
2015-11-16,922.95,931.76,913.26,926.46,3734760
2015-11-17,944.08,955.53,943.2,945.86,5443000
2015-11-18,951.11,954.65,937.92,942.33,4685169
2015-11-19,951.11,966.98,947.6,963.45,7281935
2015-11-20,958.17,966.98,952.89,966.98,4067460
2015-11-24,964.34,975.78,962.57,974.92,4654170
2015-11-25,968.75,969.62,956.41,961.69,3234120
2015-11-26,966.1,975.78,964.34,968.75,3355844
2015-11-27,977.55,985.46,967.87,974.92,5946022
2015-11-30,971.39,977.55,963.45,965.22,5121995
2015-12-01,959.94,983.71,959.94,981.94,5348186
2015-12-02,985.46,992.51,978.42,983.71,3487674
2015-12-03,981.94,996.91,980.18,992.51,5731075
2015-12-04,973.14,979.31,960.81,964.34,5481379
2015-12-07,973.14,988.11,968.75,972.27,4448418
2015-12-08,976.67,982.82,963.45,963.45,2703160
2015-12-09,958.17,969.62,952.89,964.34,3564434
2015-12-10,952,960.81,944.08,946.72,3854666
2015-12-11,946.72,963.45,943.2,954.65,4368594
2015-12-14,930.88,936.16,916.78,933.5,3787106
2015-12-15,936.16,940.56,916.78,918.55,3410121
2015-12-16,933.5,937.04,911.49,929.11,5698713
2015-12-17,944.96,947.6,930.88,932.64,3714206
2015-12-18,929.11,944.96,916.78,917.67,5331379
2015-12-21,915.02,925.58,903.57,915.02,5881755
2015-12-22,915.02,923.81,912.37,913.26,3239456
2015-12-24,915.9,919.43,889.48,894.76,5143681
2015-12-25,894.76,910.62,885.97,886.85,4031691
2015-12-28,887.72,910.62,887.72,901.81,2808082
2015-12-29,899.16,911.49,895.64,909.74,2847598
2015-12-30,908.86,915.9,905.34,907.09,3394223
2016-01-04,909.74,918.55,887.72,889.48,3833433
2016-01-05,889.48,898.29,878.91,888.59,4016590
2016-01-06,894.76,904.45,865.69,872.75,5730846
2016-01-07,869.22,872.75,845.45,847.2,4996068
2016-01-08,837.52,870.09,837.52,849.85,6858055
2016-01-12,837.52,851.61,829.6,831.36,5363061
2016-01-13,836.64,858.66,833.11,848.97,5070784
2016-01-14,827.85,831.36,815.5,828.71,5743792
2016-01-15,846.33,853.38,829.6,836.64,7279550
2016-01-18,810.23,831.36,804.95,823.43,6136899
2016-01-19,815.5,838.39,812.86,831.36,3587257
2016-01-20,823.43,826.06,796.12,798.78,4474307
2016-01-21,797.01,812.86,776.74,777.64,4837894
2016-01-22,807.57,825.17,799.65,822.55,4524269
2016-01-25,835.76,835.76,809.34,820.78,3870224
2016-01-26,810.23,810.23,794.37,797.01,3412733
2016-01-27,814.61,824.3,811.09,820.78,4919991
2016-01-28,818.15,825.17,814.61,814.61,4169655
2016-01-29,819.91,853.38,810.23,847.2,6228310
2016-02-01,868.35,869.22,851.61,857.77,4196224
2016-02-02,837.52,841.93,819.91,826.06,5676911
2016-02-03,795.25,802.29,782.93,793.49,5543832
2016-02-04,802.29,819.03,764.43,769.71,9379536
2016-02-05,769.71,788.19,766.18,785.56,9671927
2016-02-08,778.51,830.48,777.64,819.91,10929829
2016-02-09,774.1,776.74,749.46,753.87,7634961
2016-02-10,754.74,767.06,723.93,736.24,7166910
2016-02-12,705.41,717.75,680.76,682.53,10128056
2016-02-15,722.13,745.05,713.36,738,5709726
2016-02-16,730.96,759.14,729.19,745.05,4850952
2016-02-17,730.96,735.37,703.66,715.1,8481474
2016-02-18,733.59,741.52,723.04,734.48,5308331
2016-02-19,723.04,724.79,709.82,718.64,5024456
2016-02-22,706.3,716.86,692.22,712.46,5456964
2016-02-23,727.45,737.13,718.64,720.39,6869637
2016-02-24,708.94,713.36,694.86,710.69,5247012
2016-02-25,708.94,714.23,701.9,710.69,4722413
2016-02-26,717.75,728.31,715.99,720.39,4446261
2016-02-29,730.96,738.88,708.06,708.06,6419071
2016-03-01,702.76,710.69,691.33,708.06,4708673
2016-03-02,730.96,744.17,727.45,738,4905115
2016-03-03,738.88,747.69,736.24,745.92,3623366
2016-03-04,745.92,753.87,740.65,750.34,3044831
2016-03-07,742.41,749.46,734.48,742.41,4732633
2016-03-08,735.37,738.88,708.94,715.1,6702719
2016-03-09,712.46,723.93,705.41,718.64,5988377
2016-03-10,722.13,731.82,716.86,729.19,4492929
2016-03-11,720.39,740.65,715.99,738.88,5321047
2016-03-14,750.34,766.18,750.34,760.9,3688545
2016-03-15,756.49,760.9,744.17,746.82,3449863
2016-03-16,744.17,757.36,742.41,746.82,2694190
2016-03-17,750.34,767.95,736.24,743.28,3773367
2016-03-18,736.24,740.65,718.64,725.68,4664390
2016-03-22,738.88,751.21,733.59,739.76,3709552
2016-03-23,739.76,750.34,737.13,745.92,2542148
2016-03-24,743.28,747.69,726.56,735.37,2657741
2016-03-25,738,759.14,735.37,758.27,3329501
2016-03-28,765.3,769.71,752.1,763.55,2474699
2016-03-29,757.31,767.09,756.43,763.55,2598116
2016-03-30,762.64,769.76,751.11,752.88,2700720
2016-03-31,753.77,764.44,746.65,749.31,4122631
2016-04-01,743.09,749.31,711.1,713.77,5190385
2016-04-04,711.1,712.87,693.31,699.55,5434175
2016-04-05,699.55,702.21,690.65,694.22,6766309
2016-04-06,692.43,709.33,691.56,705.77,4910031
2016-04-07,695.97,706.66,688.88,699.55,4841855
2016-04-08,688.88,714.65,682.65,704.87,4354945
2016-04-11,696.86,699.55,684.43,691.56,3434905
2016-04-12,694.22,721.76,694.22,719.09,3710760
2016-04-13,723.53,735.97,719.99,733.33,3995503
2016-04-14,744.88,754.65,741.32,754.65,4735316
2016-04-15,744.88,760.87,743.09,752.88,2753820
2016-04-18,715.54,730.65,715.54,724.44,3372355
2016-04-19,751.11,770.65,749.31,767.99,4393085
2016-04-20,775.1,782.2,634.66,651.55,34888394
2016-04-21,518.21,518.21,518.21,518.21,3694899
2016-04-22,447.1,462.21,434.66,448,194365821
2016-04-25,452.44,456,418.65,426.66,111646822
2016-04-26,429.33,453.32,373.33,385.77,205928534
2016-04-27,392.89,397.32,366.22,375.09,130420003
2016-04-28,368.88,416.89,366.22,399.11,203571398
2016-05-02,408,418.65,402.66,409.77,79433271
2016-05-06,420.43,433.77,412.44,431.11,63866392
2016-05-09,427.55,437.32,408.89,422.21,52658958
2016-05-10,429.33,440.87,408,430.22,50928568
2016-05-11,426.66,442.67,423.99,439.99,32279588
2016-05-12,511.1,511.1,511.1,511.1,3031249
2016-05-13,541.33,543.98,473.78,502.22,128835639
2016-05-16,499.55,499.55,475.55,480.86,25489203
2016-05-17,479.11,488.89,470.21,475.55,21132345
2016-05-18,476.44,497.78,471.99,494.21,30063416
2016-05-19,488.89,499.55,477.34,479.11,19869514
2016-05-20,479.11,479.98,469.33,473.78,14630863
2016-05-23,476.44,489.78,471.11,487.98,15029681
2016-05-24,483.55,495.11,482.66,487.09,12190136
2016-05-25,490.65,493.32,486.22,486.22,7102129
2016-05-26,493.32,532.44,492.43,511.99,40221206
2016-05-27,506.65,517.33,499.55,500.44,20674910
2016-05-30,508.45,512.88,500.44,510.21,11590614
2016-05-31,508.45,524.44,506.65,514.67,18508015
2016-06-01,511.99,517.33,504.88,508.45,13567160
2016-06-02,503.99,508.45,499.55,503.99,9159449
2016-06-03,503.09,509.33,501.33,504.88,5980372
2016-06-06,497.78,507.54,495.11,503.99,8708654
2016-06-07,506.65,511.1,499.55,503.09,13547696
2016-06-08,502.22,503.09,496.88,501.33,6400117
2016-06-09,497.78,499.55,485.33,485.33,7762964
2016-06-10,485.33,496,484.43,488.89,9149999
2016-06-13,475.55,483.55,466.65,469.33,8472963
2016-06-14,462.21,469.33,455.11,456.88,7928567
2016-06-16,461.33,464.88,453.32,456.88,9513831
2016-06-17,463.11,486.22,456,486.22,27387448
2016-06-20,479.11,486.22,466.65,469.33,16449117
2016-06-21,476.44,480.86,465.78,470.21,15046895
2016-06-22,471.11,487.98,468.43,481.78,18594978
2016-06-23,479.98,480.86,472.87,477.34,9709022
2016-06-24,477.34,479.11,433.77,447.1,18594641
2016-06-27,448,449.76,420.43,427.55,14445238
2016-06-28,423.1,425.77,410.66,413.33,16105650
2016-06-29,422.21,424.89,413.33,415.11,11514001
2016-06-30,419.55,424.89,415.98,416.89,8122856
2016-07-01,419.55,423.1,412.44,415.98,9364428
2016-07-04,416.89,419.55,407.1,416.89,10201890
2016-07-05,409.77,411.56,396.45,399.99,12084610
2016-07-06,394.66,399.11,387.54,397.32,9987014
2016-07-07,393.77,406.2,392.89,399.99,8190132
2016-07-08,397.32,402.66,392,392.89,6302240
2016-07-11,399.99,415.11,397.32,411.56,8184735
2016-07-12,423.1,429.33,421.33,426.66,7960742
2016-07-13,433.77,442.67,432.89,437.32,11908544
2016-07-14,432.89,440.87,426.66,436.44,6751910
2016-07-15,439.11,453.32,439.11,445.33,9961812
2016-07-19,444.42,446.21,434.66,444.42,7887841
2016-07-20,445.33,446.21,436.44,438.21,8616064
2016-07-21,445.33,451.56,441.76,448,7243206
2016-07-22,439.99,448.88,436.44,447.1,6201889
2016-07-25,457.77,463.11,445.33,447.1,7555625
2016-07-26,445.33,445.33,431.99,435.55,6156774
2016-07-27,439.11,452.44,434.66,448,8105532
2016-07-28,439.99,446.21,433.77,435.55,9001945
2016-07-29,431.11,436.44,421.33,428.43,13567160
2016-08-01,419.55,423.1,414.21,421.33,6746623
2016-08-02,415.98,417.77,407.1,411.56,7879854
2016-08-03,399.99,408.89,399.99,405.33,7232294
2016-08-04,408.89,428.43,408,424.89,8667029
2016-08-05,423.99,425.77,416.89,417.77,4781104
2016-08-08,424.89,431.11,422.21,423.99,6141026
2016-08-09,431.11,434.66,426.66,432.89,5257548
2016-08-10,428.43,430.22,417.77,418.65,6100863
2016-08-12,420.43,424.89,417.77,423.99,5093070
2016-08-15,423.1,431.11,421.33,423.1,3536269
2016-08-16,425.77,425.77,418.65,418.65,3761162
2016-08-17,417.77,421.33,415.98,417.77,5316836
2016-08-18,415.11,418.65,409.77,413.33,4966618
2016-08-19,417.77,423.1,415.98,420.43,4838929
2016-08-22,422.21,422.21,415.11,417.77,3040138
2016-08-23,416.89,416.89,409.77,415.11,5610243
2016-08-24,415.98,420.43,413.33,419.55,3767687
2016-08-25,419.55,420.43,415.11,417.77,2618367
2016-08-26,414.21,422.21,409.77,418.65,5771119
2016-08-29,425.77,426.66,418.65,421.33,4875941
2016-08-30,419.55,430.22,415.11,426.66,10290768
2016-08-31,412.44,424.89,405.33,420.43,13701599
2016-09-01,420.43,430.22,418.65,429.33,5971822
2016-09-02,433.77,439.11,424.89,436.44,11247933
2016-09-05,439.99,440.87,431.11,431.99,4568136
2016-09-06,434.66,439.11,431.11,437.32,4734977
2016-09-07,431.11,446.21,429.33,444.42,8797981
2016-09-08,442.67,448.88,439.99,443.55,6629170
2016-09-09,443.55,446.21,438.21,441.76,5918833
2016-09-12,437.32,443.55,434.66,438.21,4677937
2016-09-13,443.55,446.21,435.55,439.11,3924626
2016-09-14,435.55,439.11,423.1,424.89,7479685
2016-09-15,421.33,424.89,415.11,416.89,5935597
2016-09-16,411.56,416.89,409.77,416.89,6864749
2016-09-20,416.89,419.55,406.2,408.89,7487111
2016-09-21,410.66,423.99,408,423.1,8508853
2016-09-23,421.33,423.99,415.98,421.33,5802845
2016-09-26,424.89,427.55,421.33,423.1,4530449
2016-09-27,417.77,426.66,413.33,426.66,5660305
2016-09-28,433.84,434.73,423.96,429.35,5483778
2016-09-29,428.45,437.43,425.76,435.65,7985251
2016-09-30,427.56,427.56,419.47,421.27,6878744
2016-10-03,425.76,425.76,417.68,418.58,4186674
2016-10-04,419.47,424.87,419.47,422.17,3468039
2016-10-05,424.87,432.05,423.96,431.15,6972928
2016-10-06,434.73,438.35,432.95,433.84,4845526
2016-10-07,433.84,440.13,433.84,439.24,4240669
2016-10-11,441.94,447.33,441.94,445.53,5103697
2016-10-12,438.35,441.03,434.73,439.24,4183558
2016-10-13,437.43,439.24,428.45,429.35,7077689
2016-10-14,427.56,436.54,421.27,435.65,5603570
2016-10-17,435.65,436.54,432.05,435.65,3791230
2016-10-18,432.05,436.54,429.35,434.73,3614883
2016-10-19,432.05,481.45,429.35,468.87,46001418
2016-10-20,467.08,489.53,460.79,481.45,63998239
2016-10-21,485.94,515.59,481.45,506.59,57051139
2016-10-24,513.78,521.86,497.62,504.81,32348139
2016-10-25,504.81,541.64,504.81,538.94,48970144
2016-10-26,533.55,535.35,513.78,516.49,39574678
2016-10-27,522.77,523.67,504.81,511.09,20059875
2016-10-28,518.28,531.75,512.89,530.85,27742418
2016-10-31,523.67,528.14,511.99,525.47,22460371
2016-11-01,522.77,524.57,516.49,517.39,12058257
2016-11-02,509.3,513.78,495.83,499.41,15305085
2016-11-04,493.13,493.13,480.56,483.24,15841695
2016-11-07,494.02,496.73,486.85,488.64,13921253
2016-11-08,494.02,494.02,482.34,485.04,12148324
2016-11-09,487.75,492.24,448.22,459.89,25436554
2016-11-10,484.16,484.16,470.67,471.58,14387947
2016-11-11,476.06,476.96,460.79,462.59,13996733
2016-11-14,463.5,476.96,463.5,471.58,9102893
2016-11-15,476.06,479.66,464.38,467.08,11979880
2016-11-16,474.26,478.76,468.87,474.26,11245659
2016-11-17,468.87,472.47,460.79,463.5,11697215
2016-11-18,467.98,473.37,465.28,466.18,8374127
2016-11-21,472.47,473.37,466.18,467.08,7990929
2016-11-22,461.69,465.28,458.09,458.09,10669305
2016-11-24,466.18,469.79,463.5,467.08,10693464
2016-11-25,473.37,510.19,473.37,494.93,38757626
2016-11-28,485.94,494.02,477.87,486.85,16841103
2016-11-29,485.04,489.53,477.87,479.66,11334390
2016-11-30,482.34,485.04,475.16,475.16,14301446
2016-12-01,484.16,495.83,478.76,480.56,15287716
2016-12-02,482.34,494.02,482.34,490.44,15375666
2016-12-05,487.75,498.51,485.04,492.24,14877242
2016-12-06,498.51,503.91,493.13,499.41,17865339
2016-12-07,504.81,520.97,504.81,520.97,20066443
2016-12-08,524.57,563.19,524.57,555.1,48303389
2016-12-09,555.1,555.1,535.35,552.4,25362297
2016-12-12,564.08,582.95,555.1,572.16,42106653
2016-12-13,561.39,566.79,555.1,564.08,15085764
2016-12-14,569.48,570.38,555.1,557.8,11371909
2016-12-15,570.38,596.42,569.48,588.34,41981184
2016-12-16,615.29,617.07,593.73,600.01,33059648
2016-12-19,593.73,596.42,584.74,591.93,16171454
2016-12-20,591.04,594.64,584.74,593.73,13274315
2016-12-21,600.91,625.16,598.23,606.3,38219347
2016-12-22,609,617.98,599.12,615.29,23808909
2016-12-26,611.7,613.5,598.23,600.01,15412295
2016-12-27,592.83,603.61,588.34,600.01,13027940
2016-12-28,601.83,604.51,594.64,600.01,10158745
2016-12-29,591.04,600.91,590.13,595.53,12697180
2016-12-30,591.93,600.01,586.55,598.23,11576754
2017-01-04,610.8,626.07,608.11,624.27,24227066
2017-01-05,628.76,646.73,626.96,646.73,34588098
2017-01-06,633.25,637.74,622.48,629.65,24328599
2017-01-10,624.27,626.07,613.5,613.5,19819179
2017-01-11,616.2,623.37,616.2,617.98,9507576
2017-01-12,610.8,613.5,603.61,609.9,16366392
2017-01-13,606.3,615.29,603.61,605.41,10269297
2017-01-16,600.91,604.51,589.24,590.13,10798446
2017-01-17,587.44,599.12,582.95,583.85,12299508
2017-01-18,574.87,581.15,570.38,581.15,14637104
2017-01-19,593.73,606.3,592.83,597.32,15627050
2017-01-20,605.41,610.8,597.32,597.32,12390466
2017-01-23,589.24,590.13,582.06,584.74,10448982
2017-01-24,575.75,578.46,564.99,566.79,14226295
2017-01-25,581.15,583.85,564.99,564.99,17046396
2017-01-26,571.28,574.87,563.19,570.38,14002634
2017-01-27,570.38,577.58,564.99,575.75,10383188
2017-01-30,573.98,574.87,567.67,573.98,6466487
2017-01-31,565.88,569.48,549.73,550.61,11279950
2017-02-01,583.85,629.65,582.06,618.89,91394199
2017-02-02,617.98,628.76,604.51,607.2,39208291
2017-02-03,616.2,621.58,608.11,610.8,17475572
2017-02-06,612.58,614.38,600.91,608.11,11310565
2017-02-07,600.01,606.3,599.12,600.91,8872773
2017-02-08,603.61,606.3,596.42,600.91,9091984
2017-02-09,597.32,620.66,597.32,614.38,15771557
2017-02-10,618.89,627.87,615.29,617.98,14840505
2017-02-13,629.65,634.16,616.2,624.27,19948211
2017-02-14,627.87,627.87,611.7,611.7,12031539
2017-02-15,619.79,626.07,615.29,625.16,9759962
2017-02-16,627.87,627.87,615.29,617.07,9133396
2017-02-17,611.7,612.58,600.91,604.51,14207816
2017-02-20,606.3,613.5,601.83,611.7,11086125
2017-02-21,611.7,626.07,610.8,624.27,12575720
2017-02-22,626.07,657.51,623.37,646.73,41760975
2017-02-23,651.22,664.7,647.63,653.91,33417241
2017-02-24,653.91,654.81,640.44,645.82,19084513
2017-02-27,645.82,667.39,645.82,662.89,28997998
2017-02-28,673.67,677.25,653,653,25403155
2017-03-01,655.72,657.51,648.52,651.22,16642378
2017-03-02,663.8,664.7,655.72,657.51,13431512
2017-03-03,659.29,659.29,649.42,651.22,7888840
2017-03-06,651.22,655.72,637.74,652.11,7780625
2017-03-07,641.33,646.73,632.36,642.23,14943039
2017-03-08,644.03,649.42,640.44,649.42,10418700
2017-03-09,651.22,654.81,644.93,647.63,8739179
2017-03-10,653,653.91,641.33,646.73,10254044
2017-03-13,642.23,650.32,640.44,647.63,6915258
2017-03-14,646.73,649.42,642.23,646.73,6929509
2017-03-15,644.03,646.73,640.44,645.82,5804520
2017-03-16,643.14,653.91,642.23,646.73,18435125
2017-03-17,643.14,643.14,634.16,634.16,12410281
2017-03-21,628.76,635.95,626.07,631.46,6146415
2017-03-22,621.58,625.16,614.38,615.29,8070975
2017-03-23,613.5,616.2,605.41,608.11,8147569
2017-03-24,606.3,621.58,604.51,611.7,9410163
2017-03-27,606.3,606.3,600.01,603.61,7850430
2017-03-28,606.3,609.9,604.51,606.3,5838588
2017-03-29,615.35,619.89,612.63,618.08,5614440
2017-03-30,614.45,617.16,608.12,609.02,6301231
2017-03-31,613.55,618.08,605.4,605.4,9003306
2017-04-03,603.59,607.21,600.88,602.69,8330882
2017-04-04,599.97,600.88,588.2,592.74,11062794
2017-04-05,600.88,609.02,599.97,607.21,14785385
2017-04-06,602.69,607.21,596.34,602.69,10360642
2017-04-07,599.97,610.83,595.45,606.3,14963519
2017-04-10,614.45,624.4,613.55,614.45,9897626
2017-04-11,610.83,618.08,604.5,615.35,8376189
2017-04-12,606.3,606.3,589.11,590.92,13993947
2017-04-13,582.78,583.69,573.73,576.44,11870807
2017-04-14,570.1,573.73,561.05,566.49,16086694
2017-04-17,561.96,577.35,561.96,570.1,11697756
2017-04-18,579.15,583.69,571.01,574.64,8896116
2017-04-19,573.73,591.83,571.93,590.02,16904655
2017-04-20,588.2,600.88,587.31,593.64,7745316
2017-04-21,600.88,609.93,598.16,609.02,8345358
2017-04-24,615.35,621.68,612.63,619.89,7516127
2017-04-25,615.35,621.68,606.3,619.89,8408346
2017-04-26,628.93,647.04,628.93,646.12,15461014
2017-04-27,645.22,647.04,639.8,641.59,11116941
2017-04-28,641.59,647.04,637.07,645.22,7371034
2017-05-01,638.89,643.4,638.89,639.8,4953399
2017-05-02,643.4,660.59,641.59,656.08,13011775
2017-05-08,668.75,668.75,647.04,655.17,16501864
2017-05-09,655.17,655.17,638.89,639.8,8331545
2017-05-10,666.93,702.23,661.51,699.52,38599602
2017-05-11,697.71,706.76,692.28,702.23,23227877
2017-05-12,696.8,697.71,684.12,685.94,11327012
2017-05-15,675.98,684.12,672.36,681.42,8408457
2017-05-16,690.47,698.62,686.85,689.57,7857145
2017-05-17,678.69,681.42,670.56,671.47,8417628
2017-05-18,652.45,662.42,648.84,651.56,16545955
2017-05-19,661.51,664.22,653.37,654.27,7764984
2017-05-22,657.88,660.59,649.73,657.88,6948571
2017-05-23,656.08,657.88,648.84,648.84,9099114
2017-05-24,656.08,656.98,647.04,648.84,4811509
2017-05-25,648.84,655.17,644.32,649.73,5574108
2017-05-26,648.84,649.73,638.89,638.89,5113964
2017-05-29,643.4,656.08,643.4,646.12,6094918
2017-05-30,647.04,647.94,639.8,644.32,4012226
2017-05-31,648.84,654.27,646.12,649.73,6897297
2017-06-01,649.73,669.64,647.04,665.13,10360975
2017-06-02,671.47,685.03,671.47,684.12,13708511
2017-06-05,674.18,675.09,660.59,668.75,8816995
2017-06-06,669.64,675.09,660.59,662.42,8038928
2017-06-07,659.71,667.84,654.27,664.22,6317698
2017-06-08,671.47,673.27,660.59,661.51,7039518
2017-06-09,661.51,668.75,661.51,666.04,6245316
2017-06-12,666.04,671.47,663.32,667.84,4985887
2017-06-13,663.32,663.32,656.98,657.88,4954724
2017-06-14,663.32,663.32,656.08,656.98,4969091
2017-06-15,656.08,656.08,645.22,647.04,6057900
2017-06-16,650.65,656.08,645.22,647.04,7880131
2017-06-19,648.84,658.78,643.4,656.98,5460838
2017-06-20,667.84,669.64,665.13,666.93,5870703
2017-06-21,664.22,665.13,654.27,655.17,4201078
2017-06-22,653.37,654.27,648.84,648.84,4726090
2017-06-23,648.84,661.51,648.84,656.98,5364920
2017-06-26,665.13,673.27,663.32,666.04,6763475
2017-06-27,672.36,683.23,671.47,675.09,9716618
2017-06-28,672.36,676.89,661.51,661.51,6472515
2017-06-29,672.36,674.18,663.32,665.13,5065783
2017-06-30,659.71,672.36,657.88,669.64,9111602
2017-07-03,667.84,672.36,663.32,664.22,4415680
2017-07-04,670.56,685.94,670.56,675.98,15533947
2017-07-05,679.61,691.37,678.69,690.47,14634988
2017-07-06,685.94,686.85,673.27,674.18,9151385
2017-07-07,667.84,679.61,665.13,675.09,9101988
2017-07-10,680.52,682.32,675.09,676.89,4347941
2017-07-11,674.18,674.18,665.13,667.84,7879580
2017-07-12,667.84,671.47,663.32,670.56,5448903
2017-07-13,674.18,678.69,672.36,675.98,5993365
2017-07-14,675.09,682.32,674.18,680.52,4357666
2017-07-18,675.98,677.8,672.36,676.89,3694411
2017-07-19,674.18,676.89,666.04,673.27,8580735
2017-07-20,675.98,695.89,675.09,695.89,12407422
2017-07-21,692.28,701.32,686.85,701.32,7909194
2017-07-24,696.8,707.67,694.99,707.67,9073036
2017-07-25,713.99,716.71,703.13,709.46,10690061
2017-07-26,759.25,763.75,740.22,741.14,25793921
2017-07-27,742.05,746.56,737.51,740.22,8896226
2017-07-28,731.18,733.9,725.76,731.18,9183098
2017-07-31,730.28,730.28,722.12,722.12,7199087
2017-08-01,722.12,724.85,713.08,715.81,7125491
2017-08-02,716.71,724.85,713.99,720.32,5589578
2017-08-03,724.85,727.58,716.71,718.52,4816152
2017-08-04,720.32,730.28,719.42,726.67,5259278
2017-08-07,734.81,738.43,723.95,727.58,5519959
2017-08-08,730.28,733,725.76,728.46,3811436
2017-08-09,725.76,726.67,713.08,717.61,8688809
2017-08-10,715.81,720.32,708.56,714.91,5018487
2017-08-14,702.23,714.91,698.62,708.56,6527768
2017-08-15,719.42,724.85,713.99,720.32,8275961
2017-08-16,717.61,719.42,713.99,718.52,5365916
2017-08-17,720.32,728.46,719.42,727.58,4979146
2017-08-18,713.99,714.91,701.32,705.86,10097198
2017-08-21,705.86,706.76,699.52,702.23,3429089
2017-08-22,701.32,711.28,696.8,706.76,5034178
2017-08-23,711.28,713.99,706.76,710.37,5410007
2017-08-24,706.76,716.71,705.86,706.76,4390595
2017-08-25,711.28,715.81,705.86,714.91,4360869
2017-08-28,717.61,722.12,715.81,720.32,4081512
2017-08-29,713.99,719.42,712.18,714.91,3782595
2017-08-30,720.32,726.67,719.42,722.12,4221191
2017-08-31,728.46,739.34,727.58,734.81,7642876
2017-09-01,734.81,735.72,718.52,719.42,7234781
2017-09-04,720.32,726.67,716.71,717.61,4708742
2017-09-05,717.61,720.32,709.46,713.08,4765871
2017-09-06,704.93,706.76,700.41,705.86,4794382
2017-09-07,712.18,726.67,712.18,718.52,7185605
2017-09-08,713.08,723.95,712.18,718.52,4887979
2017-09-11,725.76,734.81,723.95,727.58,5273533
2017-09-12,736.62,741.14,733,735.72,7013881
2017-09-13,741.14,744.76,737.51,738.43,4768633
2017-09-14,738.43,744.76,734.81,736.62,6786241
2017-09-15,737.51,765.58,736.62,765.58,11656540
2017-09-19,785.48,788.19,775.52,782.77,11092629
2017-09-20,776.42,782.77,771.9,772.81,6824584
2017-09-21,781.86,805.39,780.96,794.53,12688327
2017-09-22,790.01,800.86,782.77,790.01,6569317
2017-09-25,814.45,834.34,813.54,818.06,17454418
2017-09-26,814.45,821.69,807.2,808.1,8379393
2017-09-27,808.1,813.58,798.98,809.92,9039411
2017-09-28,819.05,822.7,814.5,819.96,6126740
2017-09-29,812.66,818.15,808.1,811.75,7484619
2017-10-02,807.19,827.26,806.29,826.35,6938289
2017-10-03,829.99,829.99,817.23,819.05,6000107
2017-10-04,822.7,822.7,810.85,813.58,5983003
2017-10-05,817.23,824.53,817.23,820.88,5252806
2017-10-06,823.61,840.02,823.61,838.22,8479484
2017-10-10,843.68,859.18,843.68,853.71,9554934
2017-10-11,853.71,853.71,837.3,840.02,8149910
2017-10-12,848.24,848.24,824.53,830.9,9556030
2017-10-13,830.9,838.22,829.09,834.57,5813831
2017-10-16,834.57,835.47,828.17,828.17,5473182
2017-10-17,831.82,837.3,829.09,829.99,6823057
2017-10-18,828.17,828.17,811.75,819.05,13655216
2017-10-19,821.78,823.61,808.1,812.66,7085314
2017-10-20,808.1,817.23,807.19,817.23,5587645
2017-10-23,834.57,838.22,829.09,834.57,8230712
2017-10-24,831.82,846.41,825.44,844.59,7678680
2017-10-25,847.33,847.33,829.99,830.9,7180042
2017-10-26,829.99,832.73,823.61,826.35,5195685
2017-10-27,829.99,836.38,822.7,833.65,5914149
2017-10-30,832.73,834.57,824.53,826.35,6571216
2017-10-31,823.61,825.44,819.05,821.78,6326831
2017-11-01,826.35,837.3,825.44,829.99,6031134
2017-11-02,827.26,829.99,822.7,826.35,5522190
2017-11-06,828.17,832.73,818.15,819.05,5735876
2017-11-07,817.23,834.57,809.02,825.44,11055015
2017-11-08,813.58,815.41,787.12,789.86,16525566
2017-11-09,795.35,796.24,776.18,784.4,13158221
2017-11-10,774.36,778.92,770.7,777.09,7309526
2017-11-13,778.92,781.66,770.7,770.7,6927434
2017-11-14,769.8,777.09,767.98,769.8,6373647
2017-11-15,761.59,761.59,737.88,745.18,10802516
2017-11-16,738.78,747,733.32,743.35,8627826
2017-11-17,757.03,758.85,744.25,747.9,7874057
2017-11-20,743.35,751.57,743.35,747.9,6203268
2017-11-21,751.57,752.48,746.08,749.74,4991867
2017-11-22,752.48,754.29,736.96,738.78,7469599
2017-11-24,729.68,735.14,725.11,735.14,6050870
2017-11-27,737.88,739.7,725.11,726.93,5283616
2017-11-28,725.11,726.02,717.81,719.64,5986622
2017-11-29,719.64,722.38,715.08,717.81,6174323
2017-11-30,719.64,731.49,715.98,715.98,10228447
2017-12-01,726.93,735.14,720.55,726.93,8718168
2017-12-04,729.68,730.57,723.28,724.2,5291839
2017-12-05,725.11,738.78,725.11,737.88,7139367
2017-12-06,737.88,737.88,722.38,724.2,8213281
2017-12-07,728.76,731.49,723.28,727.83,6091108
2017-12-08,722.38,732.41,722.38,731.49,5741030
2017-12-11,733.32,742.44,732.41,742.44,5805606
2017-12-12,743.35,745.18,737.88,740.62,4860080
2017-12-13,738.78,738.78,732.41,733.32,4980683
2017-12-14,731.49,732.41,727.83,730.57,4151811
2017-12-15,729.68,731.49,722.38,724.2,5393035
2017-12-18,727.83,731.49,720.55,727.83,5512981
2017-12-19,733.32,754.29,732.41,743.35,10823347
2017-12-20,739.7,740.62,729.68,735.14,5685005
2017-12-21,738.78,749.74,738.78,748.82,5795411
2017-12-22,750.64,752.48,744.25,746.08,3841203
2017-12-25,746.08,748.82,738.78,739.7,2941397
2017-12-26,739.7,742.44,731.49,734.23,4601880
2017-12-27,734.23,744.25,734.23,740.62,2746458
2017-12-28,740.62,743.35,734.23,735.14,2893702
2017-12-29,738.78,746.08,738.78,742.44,3551318
2018-01-04,752.48,763.42,749.74,762.5,6411802
2018-01-05,766.15,785.3,766.15,783.49,9112321
2018-01-09,798.08,799.9,787.12,788.95,7288036
2018-01-10,800.81,824.53,800.81,809.02,16104989
2018-01-11,798.98,808.1,795.35,805.37,5083635
2018-01-12,806.29,809.92,792.61,795.35,7191774
2018-01-15,798.08,799.9,788.95,794.43,4245883
2018-01-16,798.08,800.81,792.61,792.61,4332825
2018-01-17,785.3,796.24,781.66,794.43,4590588
2018-01-18,798.08,798.98,778.01,778.01,8288493
2018-01-19,781.66,789.86,780.73,787.12,4901633
2018-01-22,792.61,805.37,791.69,800.81,7721988
2018-01-23,809.02,822.7,809.02,819.96,9302326
2018-01-24,814.5,819.05,805.37,808.1,5664722
2018-01-25,809.02,814.5,804.46,808.1,5560783
2018-01-26,785.3,791.69,764.32,767.06,18380220
2018-01-29,757.03,767.06,756.12,757.94,8069106
2018-01-30,756.12,757.03,743.35,747.9,8092788
2018-01-31,745.18,747,737.88,737.88,7420371
2018-02-01,743.35,749.74,737.88,746.08,6205023
2018-02-02,745.18,755.21,738.78,751.57,6791811
2018-02-05,739.7,748.82,734.23,746.08,7733499
2018-02-06,732.41,767.98,730.57,757.03,25423541
2018-02-07,776.18,791.69,764.32,764.32,16757233
2018-02-08,770.7,784.4,766.15,774.36,10648803
2018-02-09,748.82,769.8,743.35,767.98,10110694
2018-02-13,776.18,778.01,760.68,761.59,7556651
2018-02-14,761.59,765.24,730.57,735.14,9822563
2018-02-15,742.44,746.08,735.14,738.78,6427699
2018-02-16,744.25,758.85,743.35,749.74,6290212
2018-02-19,758.85,759.76,752.48,758.85,3973868
2018-02-20,760.68,781.66,755.21,761.59,14132801
2018-02-21,755.21,769.8,745.18,764.32,12505430
2018-02-22,754.29,756.12,736.96,738.78,10414942
2018-02-23,738.78,757.03,734.23,756.12,6602355
2018-02-26,763.42,778.01,762.5,775.28,9014742
2018-02-27,781.66,789.86,772.55,782.57,8710055
2018-02-28,779.83,790.77,774.36,774.36,6099879
2018-03-01,764.32,769.8,755.21,757.94,6475830
2018-03-02,744.25,755.21,739.7,741.52,8549873
2018-03-05,736.96,736.96,690.45,697.75,17882679
2018-03-06,711.42,726.93,704.13,710.52,9422051
2018-03-07,702.31,703.22,678.59,680.41,13445915
2018-03-08,694.09,699.58,684.96,688.62,6773830
2018-03-09,688.62,697.75,682.23,684.96,10912374
2018-03-12,694.09,698.65,687.72,695.01,6081239
2018-03-13,692.28,695.91,684.96,695.91,6037164
2018-03-14,691.36,705.03,690.45,700.48,6985541
2018-03-15,695.01,698.65,691.36,695.91,4359907
2018-03-16,695.91,695.91,684.96,685.89,5101396
2018-03-19,685.89,695.91,685.89,688.62,4042830
2018-03-20,685.89,707.76,684.07,705.03,6598080
2018-03-22,697.75,704.13,692.28,695.91,5281751
2018-03-23,686.8,686.8,668.56,674.94,11264755
2018-03-26,679.51,688.62,673.11,688.62,8972203
2018-03-27,688.62,692.28,669.48,691.36,11975325
2018-03-28,683.04,695.97,679.34,692.28,9690164
2018-03-29,695.97,706.15,687.67,695.06,8843773
2018-03-30,703.37,716.32,699.67,703.37,8804066
2018-04-02,703.37,717.25,701.53,710.76,5548010
2018-04-03,701.53,709.85,693.21,697.83,6343874
2018-04-04,703.37,714.46,702.46,712.62,5501595
2018-04-05,716.32,717.25,701.53,709.85,5732694
2018-04-06,712.62,737.57,712.62,731.11,10878120
2018-04-09,729.25,729.25,716.32,720.94,5930145
2018-04-10,714.46,729.25,703.37,727.41,9555357
2018-04-11,731.11,741.27,721.86,723.71,6242282
2018-04-12,715.39,715.39,694.13,698.75,9625357
2018-04-13,704.3,720.94,702.46,711.69,7988619
2018-04-16,712.62,714.46,701.53,707.07,5308471
2018-04-17,706.15,706.15,698.75,705.23,4186190
2018-04-18,707.07,714.46,700.61,708.92,5443604
2018-04-19,711.69,713.54,706.15,711.69,5060927
2018-04-20,707.07,710.76,701.53,704.3,5420452
2018-04-23,706.15,720.94,706.15,715.39,6249748
2018-04-24,725.55,735.73,721.86,734.81,6444818
2018-04-25,728.33,738.5,727.41,736.65,3978784
2018-04-26,744.04,750.51,742.19,746.82,6932876
2018-04-27,756.98,763.46,747.74,754.21,7842883
2018-05-01,753.29,759.75,748.67,755.13,4244397
2018-05-02,756.98,758.83,738.5,745.89,4945485
2018-05-07,743.11,743.11,732.95,735.73,4420859
2018-05-08,730.17,742.19,730.17,732.95,3573061
2018-05-09,732.95,735.73,723.71,724.64,5199196
2018-05-10,756.06,800.43,755.13,793.04,22781905
2018-05-11,789.33,798.57,781.94,793.96,8074091
2018-05-14,794.88,807.83,785.64,804.12,8422254
2018-05-15,812.44,821.69,805.97,806.89,6025572
2018-05-16,804.12,812.44,801.35,805.05,5075316
2018-05-17,807.83,817.06,805.05,815.22,4978700
2018-05-18,816.13,820.76,806.89,813.36,7360129
2018-05-21,822.61,827.23,814.28,825.38,6749922
2018-05-22,823.53,833.69,821.69,830,7486171
2018-05-23,830,834.62,817.06,819.83,6714867
2018-05-24,801.35,813.36,782.87,788.41,10982309
2018-05-25,769.92,779.17,765.3,774.54,8989618
2018-05-28,776.39,783.78,774.54,779.17,4016002
2018-05-29,778.25,779.17,766.23,768.99,4454832
2018-05-30,748.67,756.06,746.82,751.44,5956761
2018-05-31,760.68,764.38,754.21,761.61,5615630
2018-06-01,761.61,776.39,757.9,766.23,5409632
2018-06-04,778.25,796.73,777.32,794.88,5829742
2018-06-05,804.12,805.97,792.11,800.43,5566727
2018-06-06,800.43,804.12,792.11,796.73,3991227
2018-06-07,802.27,807.83,796.73,804.12,4427026
2018-06-08,799.49,810.59,796.73,805.97,5406818
2018-06-11,813.36,817.06,803.19,810.59,4775189
2018-06-12,817.98,819.83,804.12,805.97,5384748
2018-06-13,805.97,823.53,805.05,820.76,4788822
2018-06-14,816.13,826.3,816.13,817.06,4898962
2018-06-15,820.76,820.76,805.05,815.22,4158600
2018-06-18,807.83,810.59,799.49,805.97,3066071
2018-06-19,797.66,809.67,796.73,807.83,5419909
2018-06-20,809.67,817.98,802.27,817.06,5767533
2018-06-21,816.13,816.13,805.05,810.59,3902183
2018-06-22,804.12,825.38,801.35,823.53,7246093
2018-06-25,819.83,819.83,797.66,799.49,5370682
2018-06-26,797.66,814.28,784.71,811.52,8972738
2018-06-27,806.89,816.13,800.43,806.89,6707942
2018-06-28,806.89,825.38,806.89,824.46,7516141
2018-06-29,819.83,820.76,806.89,816.13,5315071
2018-07-02,807.83,813.36,797.66,800.43,5189784
2018-07-03,794.88,796.73,780.08,787.48,6804018
2018-07-04,773.62,781.94,766.23,769.92,8245577
2018-07-05,768.99,780.08,767.15,770.85,7185721
2018-07-06,793.96,805.05,791.18,800.43,6796877
2018-07-09,795.8,796.73,781.94,785.64,5445443
2018-07-10,805.97,816.13,798.57,813.36,6270628
2018-07-11,801.35,805.05,793.04,802.27,4532621
2018-07-12,809.67,815.22,802.27,814.28,4963553
2018-07-13,813.36,817.06,804.12,815.22,4350101
2018-07-17,817.98,838.32,817.98,827.23,7287964
2018-07-18,841.09,848.48,838.32,845.71,6455853
2018-07-19,846.64,854.96,840.17,852.19,5994953
2018-07-20,852.19,860.49,842.94,852.19,9804957
2018-07-23,834.62,837.4,824.46,829.08,6427832
2018-07-24,846.64,863.28,846.64,858.66,8744128
2018-07-25,830.92,836.48,814.28,825.38,12151222
2018-07-26,829.08,832.77,789.33,792.11,15846000
2018-07-27,791.18,791.18,768.08,774.54,13097475
2018-07-30,779.17,788.41,778.25,786.56,6769072
2018-07-31,790.26,793.96,782.87,785.64,6478249
2018-08-01,794.88,810.59,792.11,807.83,9150716
2018-08-02,802.27,804.12,791.18,793.96,5570406
2018-08-03,799.49,801.35,786.56,787.48,4737105
2018-08-06,792.11,795.8,786.56,789.33,3293493
2018-08-07,783.78,793.04,782.87,787.48,4046187
2018-08-08,788.41,794.88,786.56,788.41,4342094
2018-08-09,785.64,786.56,780.08,781.94,3310693
2018-08-10,781.02,781.02,762.53,765.3,5443495
2018-08-13,762.53,762.53,742.19,743.11,5575490
2018-08-14,750.51,755.13,742.19,748.67,5315937
2018-08-15,754.21,756.06,731.11,737.57,5632401
2018-08-16,730.17,733.88,722.78,730.17,4634864
2018-08-17,738.5,742.19,732.04,741.27,3954982
2018-08-20,736.65,737.57,728.33,732.95,3333740
2018-08-21,730.17,734.81,722.78,732.95,3435764
2018-08-22,737.57,749.59,736.65,746.82,3005916
2018-08-23,746.82,747.74,729.25,729.25,5015594
2018-08-24,730.17,732.04,727.41,730.17,2481614
2018-08-27,733.88,742.19,731.11,741.27,3450480
2018-08-28,749.59,752.36,740.34,741.27,4798126
2018-08-29,735.73,748.67,734.81,746.82,3504791
2018-08-30,747.74,748.67,732.95,734.81,4352482
2018-08-31,730.17,732.95,722.78,732.04,5416123
2018-09-03,720.94,721.86,711.69,716.32,5609679
2018-09-04,712.62,712.62,700.61,703.37,6588714
2018-09-05,702.46,708.92,697.83,702.46,4080917
2018-09-06,697.83,708,697.83,699.67,4079835
2018-09-07,694.13,695.06,674.72,684.89,7961571
2018-09-10,681.19,695.06,679.34,689.51,3775922
2018-09-11,692.28,695.06,686.74,694.13,3460650
2018-09-12,693.21,693.21,680.27,683.96,3686123
2018-09-13,685.82,701.53,684.89,698.75,3664809
2018-09-14,708,710.76,699.67,704.3,4323378
2018-09-18,704.3,720.94,701.53,715.39,4614848
2018-09-19,725.55,731.11,722.78,726.48,4197765
2018-09-20,733.88,735.73,723.71,728.33,3362518
2018-09-21,734.81,740.34,731.11,740.34,4719038
2018-09-25,732.95,737.57,725.55,737.57,4680413
2018-09-26,736.64,739.45,728.21,738.51,4356058
2018-09-27,744.13,752.56,739.45,742.25,5032869
2018-09-28,753.49,757.24,748.8,750.67,5548999
2018-10-01,741.32,745.99,736.64,744.13,4023048
2018-10-02,744.13,755.36,740.38,743.19,5884893
2018-10-03,735.7,735.7,717.92,717.92,6704011
2018-10-04,719.78,727.28,714.17,718.85,6396213
2018-10-05,711.37,718.85,709.49,712.3,5163103
2018-10-09,707.63,714.17,697.32,701.07,4879665
2018-10-10,701.07,704.82,694.52,697.32,3769096
2018-10-11,673.92,683.28,671.12,674.86,6438308
2018-10-12,665.5,681.42,665.5,679.55,4703171
2018-10-15,668.31,671.12,659.88,659.88,5527524
2018-10-16,661.76,669.24,658.95,665.5,6643862
2018-10-17,675.8,680.48,670.17,673.92,4633085
2018-10-18,673.92,679.55,667.37,670.17,4883085
2018-10-19,661.76,665.5,658.02,659.88,5323359
2018-10-22,655.21,666.44,644.91,663.63,5121651
2018-10-23,663.63,667.37,657.08,658.02,4807657
2018-10-24,661.76,661.76,649.59,653.34,4856589
2018-10-25,641.16,642.1,627.13,631.81,7112982
2018-10-26,641.16,648.65,629,636.48,7289050
2018-10-29,638.35,642.1,631.81,633.67,4907763
2018-10-30,634.62,651.46,634.62,646.77,7283066
2018-10-31,653.34,665.5,647.72,665.5,6772066
2018-11-01,671.12,686.09,671.12,682.35,6774950
2018-11-02,683.28,687.03,667.37,680.48,5370047
2018-11-05,669.24,676.74,664.56,672.98,3493565
2018-11-06,671.12,681.42,664.56,678.61,4725499
2018-11-07,697.32,718.85,689.84,696.38,11130689
2018-11-08,709.49,711.37,695.45,707.63,6818967
2018-11-09,708.56,709.49,697.32,708.56,4304776
2018-11-12,706.68,716.05,701.07,713.24,4355096
2018-11-13,703.88,704.82,686.09,688.9,6154550
2018-11-14,690.77,704.82,682.35,686.09,8156244
2018-11-15,681.42,684.23,671.12,679.55,6714267
2018-11-16,691.71,694.52,678.61,684.23,5572503
2018-11-19,684.23,691.71,679.55,683.28,4964386
2018-11-20,641.16,646.77,629.94,636.48,37032743
2018-11-21,631.81,649.59,615.9,629.94,20710213
2018-11-22,627.13,635.55,624.32,630.87,6748990
2018-11-26,633.67,657.08,632.74,651.46,7582744
2018-11-27,663.63,671.12,658.02,660.82,7199628
2018-11-28,660.82,661.76,643.03,645.84,6042263
2018-11-29,644.91,650.53,640.23,647.72,6151772
2018-11-30,652.41,659.88,649.59,651.46,6723135
2018-12-03,659.88,666.44,656.14,660.82,5451670
2018-12-04,657.08,659.88,649.59,653.34,7097491
2018-12-05,643.97,658.95,639.29,652.41,8597480
2018-12-06,651.46,654.27,634.62,641.16,5557224
2018-12-07,654.27,655.21,631.81,639.29,6475594
2018-12-10,627.13,630.87,618.7,622.44,5243338
2018-12-11,622.44,623.37,606.53,613.08,5632973
2018-12-12,622.44,634.62,619.63,630.87,4905413
2018-12-13,629.94,643.03,629,640.23,5601562
2018-12-14,638.35,639.29,624.32,629,4439817
2018-12-17,624.32,629.94,618.7,621.51,3612580
2018-12-18,608.41,620.57,606.53,614.95,3585765
2018-12-19,610.27,615.9,603.73,610.27,3530316
2018-12-20,602.8,608.41,591.55,594.36,4743555
2018-12-21,586.87,589.69,565.34,567.22,6621961
2018-12-25,538.2,538.2,521.35,524.16,8338188
2018-12-26,531.65,542.88,526.98,536.33,4906161
2018-12-27,564.41,572.84,557.86,570.02,6753264
2018-12-28,565.34,570.02,559.73,563.47,4184372
2019-01-04,535.4,548.51,532.59,548.51,6537559
2019-01-07,570.02,582.2,567.22,578.45,5447076
2019-01-08,579.39,592.49,575.65,586.87,5290667
2019-01-09,599.98,602.8,590.62,598.11,5057869
2019-01-10,590.62,596.23,585.94,594.36,3872195
2019-01-11,602.8,611.21,599.05,601.85,3637474
2019-01-15,597.16,605.6,593.43,602.8,3367283
2019-01-16,605.6,614.02,601.85,610.27,3716640
2019-01-17,626.19,628.06,614.02,615.9,4703171
2019-01-18,620.57,630.87,616.83,626.19,3522411
2019-01-21,630.87,637.42,629,629.94,3392069
2019-01-22,632.74,632.74,620.57,620.57,2794637
2019-01-23,612.15,628.06,612.15,621.51,3227220
2019-01-24,613.08,625.26,611.21,620.57,2666326
2019-01-25,625.26,636.48,624.32,631.81,3824866
2019-01-28,637.42,640.23,629,629.94,3908518
2019-01-29,622.44,628.06,617.76,622.44,3571555
2019-01-30,625.26,627.13,615.9,617.76,3168139
2019-01-31,626.19,631.81,620.57,629.94,2882885
2019-02-01,624.32,631.81,621.51,630.87,2516114
2019-02-04,630.87,630.87,605.6,609.34,7826652
2019-02-05,612.15,612.15,604.66,606.53,3472305
2019-02-06,608.41,612.15,605.6,608.41,2923376
2019-02-07,609.34,613.08,603.73,612.15,3244741
2019-02-08,602.8,605.6,588.75,588.75,4520586
2019-02-12,587.81,610.27,585.01,600.92,6599418
2019-02-13,591.55,601.85,585.01,599.98,6592366
2019-02-14,593.43,604.66,593.43,597.16,4903810
2019-02-15,588.75,593.43,585.01,589.69,3728819
2019-02-18,599.98,601.85,595.3,599.05,3312796
2019-02-19,596.23,598.11,591.55,595.3,3915142
2019-02-20,596.23,599.05,590.62,590.62,4387575
2019-02-21,590.62,592.49,583.13,583.13,5170476
2019-02-22,577.52,585.01,575.65,583.13,3358308
2019-02-25,588.75,594.36,585.94,594.36,3364399
2019-02-26,595.3,599.05,588.75,589.69,2963867
2019-02-27,593.43,599.05,591.55,596.23,3887899
2019-02-28,594.36,594.36,585.01,585.01,3909373
2019-03-01,585.94,596.23,584.07,594.36,4271017
2019-03-04,599.05,605.6,596.23,604.66,3795806
2019-03-05,596.23,597.16,586.87,587.81,3867173
2019-03-06,585.94,586.87,578.45,579.39,3919522
2019-03-07,574.71,574.71,564.41,566.29,5278166
2019-03-08,560.66,563.47,552.25,555.05,4147939
2019-03-11,552.25,560.66,549.44,558.8,2889081
2019-03-12,567.22,571.9,564.41,564.41,3880528
2019-03-13,569.09,573.77,561.61,565.34,5135112
2019-03-14,568.15,568.15,558.8,558.8,3888006
2019-03-15,563.47,567.22,561.61,562.54,3602431
2019-03-18,569.09,570.96,560.66,561.61,4413857
2019-03-19,560.66,565.34,558.8,561.61,3674225
2019-03-20,561.61,565.34,560.66,564.41,3345596
2019-03-22,568.15,574.71,566.29,570.96,4848256
2019-03-25,559.73,559.73,547.56,552.25,5314919
2019-03-26,556.93,570.96,555.99,570.02,5672822
2019-03-27,574.78,574.78,563.36,571.93,5038287
2019-03-28,564.31,565.27,557.65,564.31,4043786
2019-03-29,573.83,573.83,559.56,559.56,3365583
2019-04-01,568.12,580.49,566.22,575.73,5131915
2019-04-02,585.25,587.15,574.78,576.69,3387441
2019-04-03,575.73,581.44,574.78,576.69,3496411
2019-04-04,576.69,587.15,573.83,586.2,3087430
2019-04-05,586.2,592.86,584.3,590.01,2895444
2019-04-08,590.01,590.96,583.35,585.25,2028513
2019-04-09,581.44,587.15,581.44,585.25,2328418
2019-04-10,576.69,583.35,573.83,582.4,2544259
2019-04-11,582.4,586.2,578.59,585.25,2021052
2019-04-12,586.2,587.15,580.49,584.3,2197486
2019-04-15,589.06,593.81,586.2,591.91,3601598
2019-04-16,583.35,592.86,583.35,589.06,3257874
2019-04-17,592.86,604.29,591.91,603.34,3880908
2019-04-18,609.05,613.81,608.1,611.9,3568498
2019-04-19,613.81,615.71,609.05,611.9,2323585
2019-04-22,616.66,617.61,610.95,611.9,2498548
2019-04-23,610,611.9,605.24,609.05,2209150
2019-04-24,610.95,610.95,601.44,601.44,3395427
2019-04-25,601.44,605.24,594.77,605.24,3076081
2019-04-26,599.53,599.53,588.1,592.86,3817018
2019-05-07,601.44,602.39,590.01,590.01,5590180
2019-05-08,581.44,588.1,576.69,576.69,4125015
2019-05-09,571.93,571.93,559.56,559.56,5596275
2019-05-10,512.93,512.93,477.72,482.48,17299947
2019-05-13,480.57,482.48,471.06,477.72,6584891
2019-05-14,468.2,470.11,459.64,469.16,7307124
2019-05-15,473.91,474.86,465.35,471.06,4691935
2019-05-16,473.91,475.82,459.64,460.59,5128448
2019-05-17,460.59,463.45,456.78,457.74,4265405
2019-05-20,460.59,467.25,453.93,461.54,3366423
2019-05-21,456.78,465.35,453.93,465.35,4041684
2019-05-22,461.54,470.11,457.74,460.59,5257069
2019-05-23,456.78,462.49,455.83,457.74,3790958
2019-05-24,452.98,464.4,450.12,462.49,3322814
2019-05-27,461.54,465.35,459.64,463.45,2554241
2019-05-28,475.82,491.99,472.96,491.04,12454592
2019-05-29,481.53,511.98,479.62,503.41,12542756
2019-05-30,500.56,513.88,495.8,507.22,9844551
2019-05-31,497.7,498.65,487.24,487.24,6521842
2019-06-03,477.72,491.99,475.82,489.14,4989634
2019-06-04,489.14,499.61,486.28,496.75,5149780
2019-06-05,508.17,510.07,494.85,503.41,5778173
2019-06-06,487.24,492.95,473.91,473.91,9265547
2019-06-07,474.86,489.14,473.91,482.48,5444115
2019-06-10,489.14,493.9,488.19,489.14,4417879
2019-06-11,492.95,501.51,491.04,499.61,3382186
2019-06-12,490.09,497.7,489.14,489.14,3971805
2019-06-13,487.24,488.19,473.91,479.62,4302394
2019-06-14,481.53,484.38,475.82,479.62,3645523
2019-06-17,477.72,482.48,474.86,475.82,3260185
2019-06-18,475.82,480.57,467.25,468.2,3782866
2019-06-19,475.82,481.53,472.96,479.62,3520790
2019-06-20,478.67,482.48,474.86,479.62,2498443
2019-06-21,475.82,481.53,474.86,478.67,4952540
2019-06-24,480.57,488.19,475.82,485.33,3026587
2019-06-25,485.33,488.19,482.48,485.33,2845005
2019-06-26,479.62,483.43,475.82,476.77,3263444
2019-06-27,481.53,492.95,481.53,492.95,4398545
2019-06-28,494.85,497.7,488.19,491.04,3479913
2019-07-01,497.7,507.22,493.9,507.22,3627975
2019-07-02,504.36,508.17,502.46,504.36,3987146
2019-07-03,501.51,503.41,493.9,496.75,3451541
2019-07-04,504.36,505.32,496.75,500.56,2006656
2019-07-05,495.8,500.56,494.85,497.7,2306037
2019-07-08,498.65,499.61,494.85,496.75,2273355
2019-07-09,494.85,501.51,493.9,495.8,2869068
2019-07-10,492.95,494.85,486.28,487.24,3250203
2019-07-11,482.48,485.33,478.67,480.57,4161689
2019-07-12,479.62,481.53,475.82,476.77,2975937
2019-07-16,476.77,477.72,472.01,473.91,3162248
2019-07-17,474.86,478.67,472.01,474.86,3593613
2019-07-18,472.96,474.86,464.4,467.25,4427968
2019-07-19,467.25,478.67,467.25,476.77,3112650
2019-07-22,476.77,481.53,475.82,479.62,3113595
2019-07-23,479.62,483.43,479.62,482.48,2448528
2019-07-24,482.48,490.09,479.62,481.53,4020248
2019-07-25,456.78,472.01,452.98,472.01,11724583
2019-07-26,470.11,474.86,462.49,462.49,4970614
2019-07-29,461.54,463.45,452.03,452.98,4351783
2019-07-30,457.74,466.3,457.74,466.3,5069602
2019-07-31,458.69,464.4,457.74,458.69,4147187
2019-08-01,456.78,464.4,456.78,458.69,2824618
2019-08-02,447.27,448.22,432.04,432.99,8336512
2019-08-05,428.24,428.24,413.96,418.72,6520791
2019-08-06,404.45,426.33,402.54,424.43,7441524
2019-08-07,424.43,430.14,420.62,421.58,3830258
2019-08-08,419.67,424.43,417.77,418.72,2534485
2019-08-09,416.82,420.62,413.96,416.82,3085643
2019-08-13,410.16,412.06,402.54,403.5,4181234
2019-08-14,406.35,407.3,401.59,403.5,5121513
2019-08-15,394.93,408.25,392.08,406.35,5494030
2019-08-16,400.64,405.4,398.74,400.64,4165051
2019-08-19,401.59,408.25,400.64,405.4,2818838
2019-08-20,407.3,411.11,402.54,410.16,2523136
2019-08-21,404.45,407.3,402.54,406.35,2280396
2019-08-22,404.45,413.96,402.54,412.06,4057131
2019-08-23,413.96,415.87,410.16,413.96,2279240
2019-08-26,402.54,409.2,399.69,409.2,3623246
2019-08-27,411.11,416.82,410.16,412.06,2734983
2019-08-28,414.91,415.87,411.11,411.11,4007637
2019-08-29,414.91,415.87,409.2,412.06,2943572
2019-08-30,418.72,422.53,415.87,422.53,4196261
2019-09-02,422.53,423.48,414.91,415.87,2971629
2019-09-03,418.72,430.14,416.82,427.29,3166242
2019-09-04,421.58,423.48,415.87,416.82,3022593
2019-09-05,418.72,432.04,417.77,431.09,4094856
2019-09-06,437.75,440.61,434.9,437.75,4135208
2019-09-09,437.75,442.51,434.9,441.56,3858525
2019-09-10,443.46,459.64,442.51,458.69,6669483
2019-09-11,464.4,474.86,463.45,472.96,6441349
2019-09-12,475.82,477.72,469.16,472.96,4872257
2019-09-13,474.86,477.72,472.01,475.82,5160498
2019-09-17,473.91,480.57,472.96,477.72,5009600
2019-09-18,475.82,476.77,469.16,471.06,4609655
2019-09-19,474.86,477.72,470.11,472.01,4022769
2019-09-20,473.91,473.91,469.16,472.96,4364498
2019-09-24,468.2,478.67,468.2,472.96,3864410
2019-09-25,469.16,474.86,467.25,472.96,3475605
2019-09-26,482.48,487.24,473.91,476.77,5732672
2019-09-27,476.77,477.74,468.03,472.88,6055625
2019-09-30,466.09,467.06,455.41,455.41,4327021
2019-10-01,460.26,473.86,458.32,473.86,3965028
2019-10-02,466.09,470.94,463.17,466.09,3219107
2019-10-03,454.43,458.32,450.55,453.46,3937325
2019-10-04,453.46,457.35,452.49,454.43,2653307
2019-10-07,456.38,459.29,452.49,455.41,2373497
2019-10-08,456.38,459.29,454.43,456.38,2937649
2019-10-09,440.84,449.58,438.9,447.64,4716922
2019-10-10,447.64,453.46,443.75,449.58,3884803
2019-10-11,454.43,464.14,453.46,459.29,4303437
2019-10-15,471.91,474.83,467.06,469.97,3509216
2019-10-16,477.74,482.59,470.94,474.83,3687381
2019-10-17,473.86,480.65,471.91,478.71,3260096
2019-10-18,478.71,481.62,472.88,475.8,2360830
2019-10-21,473.86,474.83,469.97,471.91,2476997
2019-10-23,478.71,479.68,469.97,474.83,2511394
2019-10-24,477.74,484.54,477.74,482.59,3069161
2019-10-25,474.83,478.71,470.94,473.86,3028070
2019-10-28,477.74,479.68,473.86,478.71,2320872
2019-10-29,481.62,489.39,480.65,489.39,5211354
2019-10-30,487.45,487.45,474.83,479.68,4775212
2019-10-31,482.59,484.54,473.86,483.57,3710037
2019-11-01,475.8,481.62,473.86,481.62,2685233
2019-11-05,489.39,504.93,487.45,504.93,6219372
2019-11-06,506.87,518.52,502.99,512.7,6498358
2019-11-07,482.59,484.54,470.94,477.74,9916948
2019-11-08,488.42,494.25,480.65,487.45,7234084
2019-11-11,493.28,502.99,492.3,494.25,4935354
2019-11-12,499.1,499.1,485.51,493.28,4653587
2019-11-13,487.45,490.36,483.57,489.39,2785746
2019-11-14,487.45,489.39,483.57,484.54,3310043
2019-11-15,478.71,486.48,476.77,482.59,3895101
2019-11-18,486.48,488.42,479.68,483.57,2525503
2019-11-19,480.65,482.59,478.71,479.68,2763707
2019-11-20,474.83,481.62,471.91,472.88,3862146
2019-11-21,470.94,476.77,466.09,472.88,3546909
2019-11-22,470.94,475.8,467.06,468.03,3189345
2019-11-25,472.88,473.86,467.06,469,2469788
2019-11-26,472.88,475.8,469.97,473.86,4684276
2019-11-27,475.8,483.57,475.8,480.65,3099954
2019-11-28,482.59,485.51,475.8,478.71,2778228
2019-11-29,478.71,484.54,475.8,475.8,5968088
2019-12-02,478.71,482.59,477.74,481.62,2013255
2019-12-03,475.8,477.74,472.88,474.83,3201497
2019-12-04,471.91,472.88,468.03,468.03,3158655
2019-12-05,471.91,479.68,470.94,479.68,3135072
2019-12-06,476.77,481.62,475.8,477.74,2153418
2019-12-09,478.71,480.65,473.86,476.77,3473687
2019-12-10,472.88,473.86,468.03,468.03,3216842
2019-12-11,464.14,466.09,457.35,459.29,4097982
2019-12-12,459.29,461.23,453.46,454.43,4105809
2019-12-13,465.12,470.94,464.14,470.94,5615364
2019-12-16,466.09,470.94,463.17,469,2516440
2019-12-17,471.91,472.88,469,469.97,3191199
2019-12-18,467.06,469,464.14,466.09,2579364
2019-12-19,468.03,469,464.14,467.06,2443733
2019-12-20,464.14,466.09,462.2,462.2,3066278
2019-12-23,464.14,464.14,455.41,455.41,3010460
2019-12-24,454.43,456.38,448.61,449.58,2790072
2019-12-25,452.49,452.49,442.78,442.78,2519118
2019-12-26,439.87,449.58,439.87,446.67,2726633
2019-12-27,452.49,454.43,447.64,450.55,2423033
2019-12-30,450.55,450.55,444.72,444.72,2758352
2020-01-06,438.9,445.7,431.13,433.07,5693324
2020-01-07,440.84,444.72,435.99,442.78,4083667
2020-01-08,435.01,439.87,429.19,434.04,5250282
2020-01-09,440.84,442.78,437.93,441.81,2912933
2020-01-10,440.84,444.72,437.93,437.93,2069794
2020-01-14,436.96,438.9,430.16,438.9,3898500
2020-01-15,435.01,440.84,434.04,435.01,2707272
2020-01-16,436.96,439.87,432.1,433.07,2721175
2020-01-17,435.01,443.75,433.07,443.75,4075016
2020-01-20,443.75,446.67,438.9,440.84,2933633
2020-01-21,441.81,446.67,439.87,440.84,2904900
2020-01-22,409.77,427.25,409.77,422.39,14358282
2020-01-23,414.62,417.54,411.71,412.68,6970030
2020-01-24,411.71,419.48,409.77,411.71,4906621
2020-01-27,407.83,416.57,406.86,406.86,5432772
2020-01-28,406.86,406.86,401.03,404.91,5542348
2020-01-29,402.97,405.88,401.03,402,5001470
2020-01-30,402.97,403.94,394.23,395.2,5552646
2020-01-31,399.09,405.88,397.14,401.03,6460769
2020-02-03,387.43,395.2,384.52,390.35,8530666
2020-02-04,388.41,393.26,387.43,391.32,5466448
2020-02-05,396.17,398.12,393.26,396.17,4639478
2020-02-06,402.97,412.68,401.03,408.8,7462196
2020-02-07,410.74,414.62,406.86,412.68,5473348
2020-02-10,407.83,412.68,405.88,408.8,3852569
2020-02-12,413.65,414.62,408.8,411.71,3689028
2020-02-13,412.68,414.62,408.8,408.8,4217239
2020-02-14,402.97,403.94,399.09,401.03,5345440
2020-02-17,397.14,398.12,391.32,396.17,3055876
2020-02-18,395.2,401.03,394.23,397.14,3156390
2020-02-19,397.14,398.12,394.23,394.23,2870194
2020-02-20,399.09,403.94,390.35,393.26,5782406
2020-02-21,394.23,402,392.29,392.29,5868604
2020-02-25,376.75,382.58,373.84,374.81,8923657
2020-02-26,370.93,375.78,368.01,372.87,6052124
2020-02-27,366.07,368.99,364.13,365.1,6080136
2020-02-28,353.45,357.33,344.71,348.59,10443099
2020-03-02,339.86,354.42,336.94,351.51,8630767
2020-03-03,356.36,360.25,347.62,347.62,8017388
2020-03-04,342.77,354.42,339.86,351.51,8313573
2020-03-05,350.54,355.39,347.62,354.42,5314957
2020-03-06,344.71,346.65,334.03,335,7702872
2020-03-09,319.46,322.38,309.75,310.72,11400036
2020-03-10,302.96,312.67,293.25,308.78,14507816
2020-03-11,313.64,325.29,308.78,308.78,11656881
2020-03-12,301.01,306.84,294.22,300.04,15212543
2020-03-13,278.68,294.22,271.88,281.59,16876164
2020-03-16,287.42,287.42,271.88,272.86,13723894
2020-03-17,266.06,283.54,260.23,280.62,17104997
2020-03-18,281.59,301.01,278.68,284.51,15249412
2020-03-19,291.3,296.16,284.51,294.22,16409951
2020-03-23,293.25,299.07,274.8,279.65,16127463
2020-03-24,287.42,301.01,282.57,301.01,11860791
2020-03-25,314.61,323.35,308.78,323.35,11894158
2020-03-26,319.46,322.38,311.7,312.67,10789540
2020-03-27,321.41,335,319.46,335,13336361
2020-03-30,325,331,319,328,13600000
2020-03-31,321,329,305,306,9960500
2020-04-01,303,316,295,298,9172700
2020-04-02,294,295,285,286,14211900
2020-04-03,284,293,280,283,10457600
2020-04-06,281,301,276,297,11092100
2020-04-07,310,313,296,308,10828900
2020-04-08,308,313,300,308,7242800
2020-04-09,310,316,307,314,10448100
2020-04-10,314,326,311,322,7948400
2020-04-13,315,316,305,305,6553900
2020-04-14,298,312,297,309,7736500
2020-04-15,301,304,292,296,9862400
2020-04-16,291,295,288,292,6524800
2020-04-17,294,303,294,300,6256500
2020-04-20,297,301,297,298,3567400
2020-04-21,294,295,287,287,7799200
2020-04-22,283,283,276,277,6166100
2020-04-23,280,290,278,289,5504300
2020-04-24,285,290,282,290,4111100
2020-04-27,289,294,285,294,7864100
2020-04-28,294,296,288,291,5404300
2020-04-30,299,310,298,305,8981900
2020-05-01,296,299,287,288,5883200
2020-05-07,284,285,275,276,7401400
2020-05-08,280,289,277,289,7795800
2020-05-11,293,309,291,309,7350400
2020-05-12,303,303,299,299,5169600
2020-05-13,290,297,287,291,5851400
2020-05-14,289,292,285,285,6244600
2020-05-15,289,295,289,293,6737000
2020-05-18,295,295,287,288,4367600
2020-05-19,300,302,296,297,6726700
2020-05-20,284,296,284,294,8274900
2020-05-21,301,302,294,297,6066500
2020-05-22,298,299,287,288,8338800
2020-05-25,291,292,285,288,6530600
2020-05-26,289,298,286,298,10309900
2020-05-27,298,315,296,314,11444900
2020-05-28,322,339,321,334,17208400
2020-05-29,322,322,304,304,12294100
2020-06-01,303,311,301,303,6235300
2020-06-02,308,311,305,307,8345300
2020-06-03,320,325,316,325,10921600
2020-06-04,339,341,317,320,11205600
2020-06-05,323,336,322,336,9131600
2020-06-08,348,352,342,348,10566700
2020-06-09,346,350,336,341,8868400
2020-06-10,333,341,330,337,8424400
2020-06-11,327,330,313,313,10095100
2020-06-12,297,315,295,311,14944800
2020-06-15,306,313,296,296,8193600
2020-06-16,309,327,308,326,11864600
2020-06-17,319,322,313,316,8876700
2020-06-18,310,313,306,309,7488700
2020-06-19,309,310,302,302,11977100
2020-06-22,302,305,300,300,5050400
2020-06-23,302,308,298,302,9127200
2020-06-24,300,301,292,292,9670600
2020-06-25,285,285,276,277,14793400
2020-06-26,283,284,275,277,7689100
2020-06-29,272,273,263,263,15743800
2020-06-30,267,274,265,266,9159100
2020-07-01,271,272,261,262,9344500
2020-07-02,262,269,261,263,13261500
2020-07-03,266,268,260,262,5926200
2020-07-06,264,274,263,274,7299800
2020-07-07,274,275,266,266,7502000
2020-07-08,267,274,264,271,9627300
2020-07-09,273,273,267,270,6505300
2020-07-10,266,267,258,258,9895000
2020-07-13,265,275,264,274,9039900
2020-07-14,270,274,266,272,6175300
2020-07-15,276,286,276,283,10150500
2020-07-16,287,297,285,290,12515900
2020-07-17,289,290,282,283,6743500
2020-07-20,279,283,275,278,5717400
2020-07-21,277,278,272,275,5829500
2020-07-22,282,285,278,278,5485800
2020-07-27,272,273,268,269,8036500
2020-07-28,247,247,234,235,26931900
2020-07-29,234,234,218,222,20867200
2020-07-30,223,225,213,217,13790200
2020-07-31,214,214,205,206,14512700
2020-08-03,206,214,206,209,10752000
2020-08-04,213,226,212,224,11424000
2020-08-05,217,226,214,224,10877100
2020-08-06,225,229,223,225,7085000
2020-08-07,226,230,224,227,9495500
2020-08-11,237,247,237,246,14204600
2020-08-12,245,253,245,249,13980100
2020-08-13,256,257,248,249,10720100
2020-08-14,247,250,245,248,4467200
2020-08-17,248,252,246,248,3799200
2020-08-18,247,247,240,243,7399900
2020-08-19,240,249,238,246,5109200
2020-08-20,246,253,245,246,8743200
2020-08-21,252,256,249,252,8669600
2020-08-24,252,252,245,246,4624300
2020-08-25,251,256,250,253,7410100
2020-08-26,249,253,247,253,4293300
2020-08-27,250,250,246,247,5601800
2020-08-28,250,257,247,249,12608900
2020-08-31,254,262,253,255,9770600
2020-09-01,258,261,254,256,8851900
2020-09-02,257,259,250,251,7691700
2020-09-03,256,258,252,258,5320100
2020-09-04,253,256,252,254,5654700
2020-09-07,257,262,255,258,5769300
2020-09-08,260,262,258,260,4026800
2020-09-09,255,259,254,258,6948700
2020-09-10,260,263,256,262,5332400
2020-09-11,260,262,258,261,5069000
2020-09-14,262,267,260,266,4688500
2020-09-15,264,265,259,262,5588600
2020-09-16,261,261,253,253,7225900
2020-09-17,251,254,245,246,6258500
2020-09-18,250,251,245,246,6373200
2020-09-23,241,241,232,233,8333500
2020-09-24,231,233,226,228,7477200
2020-09-25,230,232,221,225,11234000
2020-09-28,227,236,222,236,6764200
2020-09-29,239,243,236,241,8713500
2020-09-30,233,241,229,231,10847900
2020-10-02,234,236,224,226,12016500
2020-10-05,234,241,234,240,10023100
2020-10-06,239,247,239,245,6556100
2020-10-07,240,243,237,243,3893800
2020-10-08,245,245,236,236,6745100
2020-10-09,233,235,226,226,10973800
2020-10-12,226,226,221,223,5682400
2020-10-13,225,225,216,218,9957300
2020-10-14,215,216,209,210,10307600
2020-10-15,211,215,210,213,7084000
2020-10-16,215,215,210,211,6375900
2020-10-19,214,216,212,214,8413100
2020-10-20,214,215,210,212,5027700
2020-10-21,212,217,212,216,8374000
2020-10-22,214,215,211,211,6405100
2020-10-23,214,216,212,215,7749000
2020-10-26,215,216,213,213,5279000
2020-10-27,212,212,207,208,8890500
2020-10-28,206,206,197,198,12659500
2020-10-29,193,204,192,202,8692600
2020-10-30,198,199,190,190,13686100
2020-11-02,195,202,194,201,12550300
2020-11-04,209,209,200,206,16223000
2020-11-05,198,198,192,195,21302200
2020-11-06,194,198,192,195,18288400
2020-11-09,195,196,188,188,12596600
2020-11-10,196,204,195,203,28300600
2020-11-11,207,210,198,200,14859100
2020-11-12,199,207,195,200,13422600
2020-11-13,196,200,195,197,9025000
2020-11-16,200,206,190,202,33786700
2020-11-17,206,208,199,205,20373400
2020-11-18,198,199,192,195,27440100
2020-11-19,194,197,188,191,16172200
2020-11-20,189,193,188,193,8962400
2020-11-24,196,198,193,196,16209800
2020-11-25,199,205,199,203,25770800
2020-11-26,200,203,197,197,11497700
2020-11-27,198,198,195,196,9767000
2020-11-30,196,196,188,188,60288700
2020-12-01,188,193,187,193,14177000
2020-12-02,194,196,191,193,10212300
2020-12-03,194,196,192,194,13869800
2020-12-04,195,196,193,195,8813300
2020-12-07,196,198,191,191,11297100
2020-12-08,191,192,188,189,12821300
2020-12-09,189,195,189,195,11898500
2020-12-10,194,199,194,198,11908800
2020-12-11,198,198,192,194,12710000
2020-12-14,195,201,194,201,12578800
2020-12-15,200,209,198,208,19262700
2020-12-16,210,226,209,223,42007300
2020-12-17,225,228,209,210,30817800
2020-12-18,210,219,209,218,15095500
2020-12-21,219,223,214,216,13074800
2020-12-22,213,220,211,213,12581000
2020-12-23,215,216,205,206,14704300
2020-12-24,210,214,208,208,11833700
2020-12-25,210,212,209,211,5802000
2020-12-28,210,211,205,206,10608800
2020-12-29,210,215,209,214,16493700
2020-12-30,215,218,211,217,12952800
2021-01-04,220,221,208,211,20587900
2021-01-05,209,214,207,214,11545500
2021-01-06,214,224,213,223,18014300
2021-01-07,227,238,225,232,30945700
2021-01-08,232,233,225,230,15338300
2021-01-12,231,236,230,232,13853900
2021-01-13,232,234,228,229,12223800
2021-01-14,226,231,224,230,17980600
2021-01-15,231,232,226,228,10958600
2021-01-18,226,229,221,222,12630700
2021-01-19,224,231,222,231,14112600
2021-01-20,231,235,227,234,13665000
2021-01-21,236,244,235,241,23660200
2021-01-22,240,242,236,237,13002800
2021-01-25,240,240,234,235,10284800
2021-01-26,237,237,231,235,9805500
2021-01-27,232,237,232,237,10205300
2021-01-28,231,256,231,253,32840100
2021-01-29,250,252,237,237,29283400
2021-02-01,237,246,236,242,12050500
2021-02-02,242,252,240,247,18018500
2021-02-03,255,283,255,275,48265400
2021-02-04,276,289,276,283,30555200
2021-02-05,296,324,294,306,79938800
2021-02-08,308,318,305,311,35410200
2021-02-09,320,324,295,303,34494800
2021-02-10,303,323,302,316,40736000
2021-02-12,317,318,302,317,27802300
2021-02-15,321,322,307,309,28786400
2021-02-16,310,310,298,306,29416100
2021-02-17,304,319,304,315,22189200
2021-02-18,318,318,300,301,29000300
2021-02-19,301,304,287,293,24399900
2021-02-22,301,301,290,293,20054800
2021-02-24,297,305,292,298,22576200
2021-02-25,306,307,299,305,20073500
2021-02-26,300,307,298,302,22102700
2021-03-01,304,313,299,313,21304600
2021-03-02,313,318,303,307,21685500
2021-03-03,308,321,307,314,26334700
2021-03-04,315,317,306,311,17244500
2021-03-05,315,320,310,320,23127400
2021-03-08,326,332,312,315,30891900
2021-03-09,322,337,318,335,44057800
2021-03-10,335,344,325,339,36324500
2021-03-11,339,348,330,333,30201800
2021-03-12,333,334,322,329,21561200
2021-03-15,332,338,330,332,19668300
2021-03-16,332,333,326,327,18351900
2021-03-17,325,326,316,320,22807700
2021-03-18,321,321,311,315,23594300
2021-03-19,314,320,310,317,24476800
2021-03-22,312,314,306,306,20792300
2021-03-23,308,313,306,307,15220200
2021-03-24,302,305,292,294,23525300
2021-03-25,299,308,298,302,15873300
2021-03-26,309,316,305,306,15936700
2021-03-29,311,313,304,308,17490800
2021-03-30,311,316,310,315,19281100
2021-03-31,314,320,311,315,17972500
2021-04-01,317,317,303,304,22801400
2021-04-02,304,309,301,309,14897300
2021-04-05,306,313,306,312,8957900
2021-04-06,309,309,299,303,18091700
2021-04-07,305,310,304,308,12602600
2021-04-08,306,307,301,304,8664200
2021-04-09,306,310,304,306,10215900
2021-04-12,310,314,308,310,14336500
2021-04-13,309,314,307,313,14414400
2021-04-14,309,316,306,316,13244400
2021-04-15,316,323,313,315,14425300
2021-04-16,314,315,308,313,11012600
2021-04-19,311,311,307,310,10092500
2021-04-20,307,307,296,297,21768200
2021-04-21,289,289,278,281,25151500
2021-04-22,284,289,282,287,15578000
2021-04-23,286,291,283,289,8194800
2021-04-26,291,297,288,295,9059100
2021-04-27,294,306,293,301,13215500
2021-04-28,301,301,297,299,8381900
2021-04-30,298,300,294,296,9830000
2021-05-06,300,306,299,305,14603700
2021-05-07,304,306,298,305,15413000
2021-05-10,307,312,306,311,9052000
2021-05-11,307,310,302,303,11400000
2021-05-12,300,301,286,300,25617700
2021-05-13,293,309,292,300,18278300
2021-05-14,300,306,296,303,13281200
2021-05-17,307,309,303,308,14618000
2021-05-18,304,315,304,309,13858600
2021-05-19,305,308,299,299,15765200
2021-05-20,295,302,293,300,13537200
2021-05-21,298,300,293,293,12526100
2021-05-24,297,300,294,294,8929100
2021-05-25,296,297,291,292,10654300
2021-05-26,292,295,290,295,7658100
2021-05-27,295,299,294,294,8712300
2021-05-28,297,309,296,309,21759300
2021-05-31,304,307,302,304,8032500
2021-06-01,307,311,305,310,8613000
2021-06-02,309,320,308,320,18714800
2021-06-03,319,327,318,321,15056900
2021-06-04,325,330,320,329,15127300
2021-06-07,325,328,315,319,14015600
2021-06-08,319,323,316,319,8638800
2021-06-09,320,324,319,319,6158900
2021-06-10,319,320,314,317,7670900
2021-06-11,314,314,307,307,13188700
2021-06-14,311,316,309,309,7414400
2021-06-15,311,314,308,311,8026400
2021-06-16,312,316,308,309,8255000
2021-06-17,311,312,307,308,9365400
2021-06-18,306,306,299,300,12351100
2021-06-21,295,297,292,293,13051900
2021-06-22,301,302,298,300,9256100
2021-06-23,300,302,295,297,7420600
2021-06-24,299,302,297,299,6081900
2021-06-25,303,310,303,309,10262600
2021-06-28,308,316,307,316,10174400
2021-06-29,312,317,308,311,11494800
2021-06-30,313,315,309,312,6261000
2021-07-01,312,316,312,315,8474600
2021-07-02,317,325,317,325,17795800
2021-07-05,323,326,317,318,11643300
2021-07-06,314,316,306,308,17187800
2021-07-07,301,307,300,302,12548000
2021-07-08,304,306,302,303,6910900
2021-07-09,302,307,298,306,17384900
2021-07-12,312,313,307,309,8036500
2021-07-13,308,311,308,309,6419300
2021-07-14,306,308,301,301,10162200
2021-07-15,299,300,295,295,17597100
2021-07-16,294,300,293,297,9184100
2021-07-19,293,293,286,286,17327200
2021-07-20,280,282,276,276,15284700
2021-07-21,284,288,279,279,11331100
2021-07-26,283,285,276,278,13433400
2021-07-27,281,287,279,285,14245900
2021-07-28,304,310,299,309,60203600
2021-07-29,308,315,302,305,26219400
2021-07-30,307,310,303,306,15723200
2021-08-02,303,308,299,303,12013500
2021-08-03,301,310,300,310,11286600
2021-08-04,307,309,302,303,9284200
2021-08-05,300,302,298,301,9958300
2021-08-06,299,304,298,304,7379800
2021-08-10,300,303,295,297,13926000
2021-08-11,300,307,298,304,13888000
2021-08-12,307,309,303,306,11099400
2021-08-13,302,305,301,305,8375100
2021-08-16,300,302,298,299,8660000
2021-08-17,300,301,291,291,13680900
2021-08-18,290,296,290,294,4913000
2021-08-19,290,292,286,287,10459900
2021-08-20,282,284,268,268,23769100
2021-08-23,273,276,269,269,14913100
2021-08-24,270,273,267,268,13413500
2021-08-25,270,282,269,275,21346800
2021-08-26,271,272,268,271,11869200
2021-08-27,269,275,267,273,10794100
2021-08-30,280,283,278,281,11057700
2021-08-31,277,282,275,281,11020400
2021-09-01,282,285,281,283,9779300
2021-09-02,281,282,278,280,7820600
2021-09-03,281,285,281,284,12050200
2021-09-06,287,288,284,285,11360500
2021-09-07,287,290,285,287,11466900
2021-09-08,283,295,282,295,17062400
2021-09-09,294,294,285,286,14480200
2021-09-10,285,289,285,287,10582900
2021-09-13,283,285,280,284,13004600
2021-09-14,288,293,287,290,16177000
2021-09-15,285,288,284,285,8927200
2021-09-16,289,291,283,285,13006200
2021-09-17,282,287,282,287,9612900
2021-09-21,278,282,277,279,11804400
2021-09-22,278,278,273,275,11726300
2021-09-24,282,284,278,283,14061600
2021-09-27,286,292,286,291,14603900
2021-09-28,292,297,291,296,17180900
2021-09-29,293,302,293,301,21991000
2021-09-30,302,310,300,307,21682500
2021-10-01,303,309,300,308,13177000
2021-10-04,311,326,311,324,38429300
2021-10-05,325,328,313,318,26744100
2021-10-06,318,318,291,293,41244100
2021-10-07,294,295,289,290,17226000
2021-10-08,295,308,295,304,24714500
2021-10-11,305,323,304,322,24924000
2021-10-12,323,334,322,332,27775100
2021-10-13,330,350,329,350,38332600
2021-10-14,346,353,332,352,31240300
2021-10-15,357,371,355,368,35400300
2021-10-18,365,383,365,375,35221400
2021-10-19,374,377,365,373,23922100
2021-10-20,371,388,368,380,26715000
2021-10-21,386,389,370,370,24819500
2021-10-22,366,374,364,369,14129900
2021-10-25,365,368,360,365,18176900
2021-10-26,369,372,363,363,10287800
2021-10-27,362,364,354,364,12592500
2021-10-28,365,370,361,365,13850300
2021-10-29,370,372,361,363,11100400
2021-11-01,369,373,362,372,11736400
2021-11-02,373,376,360,367,14760000
2021-11-04,373,381,367,379,21612500
2021-11-05,386,387,360,368,28097000
2021-11-08,369,385,369,370,19487200
2021-11-09,375,377,370,372,9167800
2021-11-10,375,385,373,377,16646600
2021-11-11,378,386,376,381,15767300
2021-11-12,385,392,381,384,15795300
2021-11-15,385,403,379,402,26036800
2021-11-16,404,410,396,400,22719500
2021-11-17,406,406,391,393,18937900
2021-11-18,388,393,384,392,12737600
2021-11-19,385,391,383,388,8726500
2021-11-22,389,395,378,395,12986100
2021-11-24,403,420,402,415,26730300
2021-11-25,420,426,410,422,16523000
2021-11-26,417,419,403,408,15159000
2021-11-29,396,397,382,383,20836700
2021-11-30,393,396,366,366,23751800
2021-12-01,358,368,352,354,25894200
2021-12-02,348,348,333,343,21747600
2021-12-03,350,352,340,351,18041300
2021-12-06,346,353,338,341,17337100
2021-12-07,349,352,344,352,12734500
2021-12-08,354,360,347,356,16917600
2021-12-09,352,353,343,346,13303000
2021-12-10,341,343,330,330,18066600
2021-12-13,334,337,328,331,17506100
2021-12-14,325,328,322,323,14490300
2021-12-15,320,328,319,322,12102600
2021-12-16,326,331,324,326,11218500
2021-12-17,323,331,322,326,15516200
2021-12-20,317,322,313,315,13160000
2021-12-21,318,320,314,317,8813800
2021-12-22,320,323,317,320,8913300
2021-12-23,320,325,320,325,5634600
2021-12-24,328,332,320,321,11208200
2021-12-27,322,324,319,322,6281500
2021-12-28,326,328,322,325,7276900
2021-12-29,326,329,320,322,8389500
2021-12-30,320,322,314,321,7663300
2022-01-04,327,340,323,338,22131300
2022-01-05,345,349,341,345,16967900
2022-01-06,342,346,333,335,18350000
2022-01-07,339,341,331,335,11821700
2022-01-11,337,340,332,334,9991600
2022-01-12,337,340,336,340,10733100
2022-01-13,340,343,334,342,13055100
2022-01-14,340,342,330,331,17195400
2022-01-17,334,341,333,337,11305600
2022-01-18,337,343,332,334,15581000
2022-01-19,327,331,323,324,17823900
2022-01-20,320,324,314,322,15750200
2022-01-21,311,312,302,310,21983300
2022-01-24,306,314,305,311,10617800
2022-01-25,314,315,306,310,13296900
2022-01-26,311,315,307,311,8726700
2022-01-27,316,319,304,307,17959700
2022-01-28,311,321,308,321,13410400
2022-01-31,328,328,315,325,16566100
2022-02-01,330,339,307,307,33502700
2022-02-02,311,324,310,324,25347800
2022-02-03,318,329,318,325,11777800
2022-02-04,323,325,318,321,11033100
2022-02-07,324,325,316,316,12356500
2022-02-08,316,323,315,321,10516500
2022-02-09,324,328,321,325,13184600
2022-02-10,329,330,325,327,10423800
2022-02-14,321,324,316,319,11916900
2022-02-15,320,327,320,324,13284800
2022-02-16,331,334,328,333,14301000
2022-02-17,335,338,331,335,12717900
2022-02-18,330,338,330,335,11977700
2022-02-21,330,331,324,325,13036400
2022-02-22,320,320,305,306,20098100
2022-02-24,302,306,296,300,23115000
2022-02-25,300,307,299,306,12494400
2022-02-28,308,309,300,300,16119100
2022-03-01,304,304,298,298,12503700
2022-03-02,291,293,282,282,21566800
2022-03-03,290,298,290,293,15749800
2022-03-04,289,289,277,279,21722400
2022-03-07,270,273,263,267,20792000
2022-03-08,260,265,253,254,22598900
2022-03-09,262,267,254,257,17592700
2022-03-10,268,274,265,273,20090600
2022-03-11,266,268,263,264,13480200
2022-03-14,266,275,266,272,12699600
2022-03-15,272,280,271,277,12361600
2022-03-16,284,284,278,281,12113200
2022-03-17,289,292,285,290,13298800
2022-03-18,286,287,281,285,13467500
2022-03-22,289,295,288,295,15280700
2022-03-23,300,309,300,309,19872100
2022-03-24,304,318,303,317,18626700
2022-03-25,320,323,318,321,19548000
2022-03-28,320,333,318,332,21278900
2022-03-29,332,333,326,327,13065600
2022-03-30,331,334,322,330,18343100
2022-03-31,327,333,317,331,16964300
2022-04-01,323,325,321,321,13072100
2022-04-04,322,322,316,320,8809100
2022-04-05,323,326,320,324,11341900
2022-04-06,320,320,313,313,10617600
2022-04-07,306,313,303,311,11439700
2022-04-08,313,313,301,304,16866500
2022-04-11,303,312,302,312,11933000
2022-04-12,311,312,306,308,9339800
2022-04-13,309,310,304,307,8874200
2022-04-14,306,313,302,313,9542300
2022-04-15,309,312,306,308,9017200
2022-04-18,306,311,305,309,7194400
2022-04-19,313,320,312,320,10781500
2022-04-20,325,336,323,335,21853600
2022-04-21,332,334,326,328,12760600
2022-04-22,321,323,316,319,11869300
2022-04-25,311,314,306,308,13396900
2022-04-26,308,310,306,308,10440000
2022-04-27,317,320,311,318,27794400
2022-04-28,321,327,312,327,17937900
2022-05-02,327,333,322,327,14747800
2022-05-06,330,345,329,345,23675400
2022-05-09,343,346,335,340,16892800
2022-05-10,340,345,330,333,20082600
2022-05-11,333,349,331,340,33235800
2022-05-12,341,362,332,361,35735500
2022-05-13,357,364,349,360,27267000
2022-05-16,371,373,363,368,17057100
2022-05-17,365,371,361,368,13447100
2022-05-18,369,378,368,377,20599000
2022-05-19,366,379,364,377,18222000
2022-05-20,379,386,378,380,17066900
2022-05-23,384,388,380,387,17370000
2022-05-24,391,397,386,395,20923400
2022-05-25,387,387,368,381,24548900
2022-05-26,376,387,375,378,12361700
2022-05-27,384,392,377,390,16936100
2022-05-30,397,398,383,384,16072800
2022-05-31,381,390,381,385,11087300
2022-06-01,388,393,384,391,16812900
2022-06-02,392,405,390,404,21583400
2022-06-03,404,405,394,400,15270900
2022-06-06,398,407,397,405,9812600
2022-06-07,409,422,408,418,19203000
2022-06-08,424,440,419,437,25111700
2022-06-09,443,455,440,449,23534000
2022-06-10,449,459,442,453,22136500
2022-06-13,446,451,436,438,19612800
2022-06-14,427,444,426,443,14485800
2022-06-15,448,450,437,439,14908800
2022-06-16,447,466,443,457,27235300
2022-06-17,433,442,424,436,30571900
2022-06-20,448,451,438,445,24706900
2022-06-21,450,453,445,450,13339500
2022-06-22,463,486,462,482,33954300
2022-06-23,484,493,476,488,26334200
2022-06-24,480,481,441,446,41362500
2022-06-27,454,455,441,447,26981100
2022-06-28,455,474,454,473,29394700
2022-06-29,472,481,468,470,21127300
2022-06-30,473,476,458,459,17630500
2022-07-01,451,454,430,433,28260500
2022-07-04,441,442,434,440,11612300
2022-07-05,446,449,440,443,10261200
2022-07-06,431,433,414,418,17845100
2022-07-07,426,432,418,429,13210800
2022-07-08,430,436,420,420,20525000
2022-07-11,432,441,426,436,18624100
2022-07-12,434,435,425,427,8887000
2022-07-13,426,431,422,431,12277800
2022-07-14,432,442,428,439,11724600
2022-07-15,442,442,430,437,13588200
2022-07-19,443,449,437,447,12941200
2022-07-20,451,452,446,451,12597400
2022-07-21,448,456,446,447,9081500
2022-07-22,449,449,439,447,11174500
2022-07-25,441,448,438,442,8803300
2022-07-26,447,453,445,450,12609900
2022-07-27,450,451,435,440,15357900
2022-07-28,470,506,465,488,85099400
2022-07-29,483,484,457,460,36223800
2022-08-01,462,477,462,476,20767400
2022-08-02,471,473,461,468,16654200
2022-08-03,469,477,461,473,17039700
2022-08-04,479,488,478,485,18429900
2022-08-05,477,477,469,473,15278300
2022-08-08,473,487,472,485,13997700
2022-08-09,487,498,486,494,14676400
2022-08-10,491,502,487,495,16592500
2022-08-12,500,509,499,508,13928600
2022-08-15,511,527,510,518,18555300
2022-08-16,518,524,506,514,20184000
2022-08-17,524,526,520,523,10811900
2022-08-18,525,525,516,518,11188500
2022-08-19,522,524,515,523,9077400
2022-08-22,519,528,514,526,10533300
2022-08-23,523,528,519,520,11019700
2022-08-24,526,534,524,529,14251500
2022-08-25,533,542,532,537,14023900
2022-08-26,539,539,529,533,13790100
2022-08-29,523,540,522,538,16226700
2022-08-30,541,545,538,543,11059500
2022-08-31,541,563,540,559,20608200
2022-09-01,559,568,558,567,20019400
2022-09-02,565,571,561,570,18844600
2022-09-05,576,577,565,576,15882200
2022-09-06,574,581,563,581,19849800
2022-09-07,581,603,580,602,27227300
2022-09-08,602,617,596,612,25316400
2022-09-09,612,620,609,615,19407000
2022-09-12,621,638,618,627,28480200
2022-09-13,623,624,593,615,35661800
2022-09-14,605,624,604,611,25049900
2022-09-15,606,618,603,615,15041400
2022-09-16,611,614,602,608,18599600
2022-09-20,605,617,601,612,14343300
2022-09-21,613,613,592,592,18040100
2022-09-22,583,610,581,610,23053600
2022-09-26,593,594,575,583,28240600
2022-09-27,588,599,582,598,17845700
2022-09-28,591,593,553,569,29772600
2022-09-29,580,583,560,563,20307000
2022-09-30,555,556,517,518,33294300
2022-10-03,511,536,511,534,24576300
2022-10-04,550,556,544,548,18817200
2022-10-05,559,560,530,531,21039000
2022-10-06,535,546,518,522,20425100
2022-10-07,512,522,505,512,19036600
2022-10-11,499,505,484,486,26220600
2022-10-12,483,486,467,467,26182700
2022-10-13,475,481,471,477,19376500
2022-10-14,493,504,488,500,28123500
2022-10-17,490,511,490,509,24287200
2022-10-18,519,521,501,509,21116300
2022-10-19,505,512,501,506,13122000
2022-10-20,503,510,502,504,11891900
2022-10-21,501,505,494,495,11454200
2022-10-24,499,501,494,496,10694500
2022-10-25,501,505,495,502,9727300
2022-10-26,502,509,497,497,11901200
2022-10-27,495,495,479,485,17223500
2022-10-28,482,491,481,482,15977500
2022-10-31,493,501,489,500,13811900
2022-11-01,503,512,500,504,17116200
2022-11-02,504,522,503,522,24366600
2022-11-04,568,619,567,616,93076200
2022-11-07,616,643,611,640,47417800
2022-11-08,637,665,633,653,42507700
2022-11-09,647,648,616,620,33599600
2022-11-10,616,635,615,630,26078100
2022-11-11,631,633,603,612,32738700
2022-11-14,595,595,579,579,27607400
2022-11-15,588,602,582,597,18152200
2022-11-16,577,581,564,577,21863400
2022-11-17,575,588,571,577,14672000
2022-11-18,590,603,589,593,17676700
2022-11-21,593,600,591,591,12678300
2022-11-22,605,619,605,614,18345700
2022-11-24,595,608,592,603,16733400
2022-11-25,605,609,600,608,9123100
2022-11-28,611,621,611,615,13212000
2022-11-29,623,627,608,627,15000300
2022-11-30,626,636,618,636,20364700
2022-12-01,630,634,619,626,19392300
2022-12-02,610,611,588,589,22937600
2022-12-05,585,585,571,574,14433000
2022-12-06,591,593,581,593,14892300
2022-12-07,587,595,585,589,8661100
2022-12-08,579,594,573,591,12021100
2022-12-09,588,600,586,586,11441800
2022-12-12,592,592,587,591,8052000
2022-12-13,598,608,598,604,13731200
2022-12-14,588,592,576,581,25524100
2022-12-15,575,598,573,598,16798600
2022-12-16,596,605,590,594,11626100
2022-12-19,584,587,578,582,9985600
2022-12-20,591,592,529,530,32918000
2022-12-21,524,525,507,516,25049500
2022-12-22,526,539,517,520,22978000
2022-12-23,514,514,504,506,13188000
2022-12-26,511,516,506,506,9426500
2022-12-27,510,513,501,506,11137300
2022-12-28,505,510,502,507,9929300
2022-12-29,501,510,497,504,12768500
2022-12-30,504,518,503,510,13774000
2023-01-04,495,497,475,482,22922500
2023-01-05,494,495,477,482,14475200
2023-01-06,484,496,483,493,14948700
2023-01-10,485,500,485,498,10418700
2023-01-11,500,503,496,498,8767000
2023-01-12,496,502,488,489,11280300
2023-01-13,477,481,467,467,18850000
2023-01-16,459,463,451,460,13791900
2023-01-17,474,481,468,474,13736000
2023-01-18,472,503,468,494,19579700
2023-01-19,473,474,464,468,20132200
2023-01-20,467,484,465,484,15576700
2023-01-23,489,496,485,489,10754800
2023-01-24,494,497,488,491,9070600
2023-01-25,486,497,483,497,11422100
2023-01-26,499,501,493,501,9587100
2023-01-27,503,510,498,504,14730500
2023-01-30,500,506,486,492,20500400
2023-01-31,498,506,497,499,11539800
2023-02-01,503,514,501,514,14204400
2023-02-02,513,513,497,505,18878400
2023-02-03,512,512,482,486,29346900
2023-02-06,499,518,496,510,36255300
2023-02-07,520,527,511,511,20290000
2023-02-08,510,515,506,509,11081000
2023-02-09,508,508,501,507,9895600
2023-02-10,504,508,498,499,11749800
2023-02-13,499,509,498,508,9363600
2023-02-14,513,514,504,506,9946800
2023-02-15,516,519,511,512,11123200
2023-02-16,520,538,517,534,18168200
2023-02-17,531,542,531,540,10970200
2023-02-20,535,539,531,532,10286300
2023-02-21,538,542,534,535,11262500
2023-02-22,534,536,523,526,11215700
2023-02-24,529,535,525,533,9344800
2023-02-27,543,552,539,546,12476400
2023-02-28,547,550,536,537,10557000
2023-03-01,537,547,536,546,8329800
2023-03-02,546,547,536,540,7545600
2023-03-03,543,543,533,541,9028000
2023-03-06,545,553,542,545,10760600
2023-03-07,545,551,545,550,6514600
2023-03-08,555,569,554,569,15113500
2023-03-09,573,575,563,571,11840000
2023-03-10,558,567,552,557,13723500
2023-03-13,532,533,514,521,22434000
2023-03-14,496,498,487,493,19426600
2023-03-15,510,511,499,501,13090500
2023-03-16,475,485,473,482,18482000
2023-03-17,487,490,473,480,15897200
2023-03-20,467,479,466,475,11004300
2023-03-22,488,490,479,486,10083900
2023-03-23,479,496,477,495,11559700
2023-03-24,487,494,487,493,7133700
2023-03-27,495,498,490,491,8541200
2023-03-28,504,510,493,496,11865600
2023-03-29,499,505,494,505,8758600
2023-03-30,504,517,503,515,11368600
2023-03-31,522,529,521,522,11302800
2023-04-03,529,539,526,539,10728200
2023-04-04,529,537,525,536,9620900
2023-04-05,522,527,518,520,11611400
2023-04-06,515,516,497,500,14175700
2023-04-07,500,506,499,500,7960300
2023-04-10,507,508,501,505,6264800
2023-04-11,515,516,508,512,8413400
2023-04-12,516,518,510,514,7745300
2023-04-13,509,509,501,504,9251800
2023-04-14,506,508,502,504,9581600
2023-04-17,510,516,506,514,9532200
2023-04-18,518,522,514,518,8826500
2023-04-19,514,516,509,514,10261200
2023-04-20,510,516,506,513,7551600
2023-04-21,507,509,501,503,10387800
2023-04-24,507,508,500,505,9449800
2023-04-25,512,517,504,506,12466800
2023-04-26,498,501,489,493,14970200
2023-04-27,490,502,489,501,9733100
2023-04-28,507,515,503,515,15600800
2023-05-01,524,525,517,518,10356300
2023-05-02,518,521,514,518,9912400
2023-05-08,515,518,511,511,12740400
2023-05-09,516,529,513,529,20660800
2023-05-10,500,501,476,477,51823500
2023-05-11,476,477,462,462,22105000
2023-05-12,460,473,456,465,22530600
2023-05-15,470,475,467,469,15859100
2023-05-16,467,468,453,455,23353300
2023-05-17,457,460,453,454,13719200
2023-05-18,461,467,458,459,14844400
2023-05-19,465,467,459,462,11085000
2023-05-22,460,467,459,466,11137700
2023-05-23,471,475,469,473,17708000
2023-05-24,475,478,470,473,13156600
2023-05-25,474,475,468,468,11842300
2023-05-26,471,471,463,463,11442200
2023-05-29,473,473,461,461,11730000
2023-05-30,463,471,457,470,15351300
2023-05-31,464,469,457,459,16283400
2023-06-01,454,456,443,446,17846900
2023-06-02,447,460,447,459,11579300
2023-06-05,471,481.9,466.6,481.9,31097500
2023-06-06,475,479,470,476.8,19377500
2023-06-07,484.8,485,474,477.5,21944500
2023-06-08,485,485.8,471,473.2,18930600
2023-06-09,473,481.9,472,481.8,17181000
2023-06-12,483.5,484.5,477.9,479.9,11398400
2023-06-13,480,488.5,479.6,485,19439100
2023-06-14,491.8,500.7,491.1,499.4,27463300
2023-06-15,495,495.4,484.5,489.8,22522900
2023-06-16,491.4,491.5,481.3,486.1,21454800
2023-06-19,494.1,497.5,486.4,487.9,14993300
2023-06-20,487.9,490.1,482.6,489.1,13406800
2023-06-21,482.7,490.5,480.1,488.7,14294800
2023-06-22,486.2,490.9,483.9,484.7,13513500
2023-06-23,489,494.3,474.3,477.1,21700500
2023-06-26,477.5,478.5,471.3,475.9,9597500
2023-06-27,482,485.2,477.9,479.5,12466700
2023-06-28,484.8,488.8,478.6,488.4,16876900
2023-06-29,490.8,501,490.8,499.9,20544800
2023-06-30,504.9,506,492.1,501.1,23734500
2023-07-03,507.4,519.6,503.5,514.4,21106600
2023-07-04,516.4,522.9,509.5,510.7,15802600
2023-07-05,509,509,501.1,508.1,13459700
2023-07-06,507,518.5,504.1,506.8,15743700
2023-07-07,505.6,508.9,499.7,503.3,13659400
2023-07-10,506.7,508,495.3,499.1,14826900
2023-07-11,510,524.6,506.5,516.2,32773400
2023-07-12,518.6,518.9,501,501.6,14032500
2023-07-13,499.6,499.6,488.4,490.1,16287900
2023-07-14,490.7,494,482.2,488.8,12733500
2023-07-18,490.3,497.3,486.3,495.4,10758900
2023-07-19,502,512.1,500.5,512.1,16817800
2023-07-20,512,519.9,509,511,13240400
2023-07-21,519.8,522.7,513.6,518.9,16035800
2023-07-24,532,566.8,531.8,544.8,69530500
2023-07-25,545,586.9,543.6,584.2,57694900
2023-07-26,574.2,582,563.5,576.4,27031300
2023-07-27,582.1,582.4,555.3,563.2,21819500
2023-07-28,553.2,566,542.3,556,28814300
2023-07-31,571.8,573.5,565.6,571.6,16547500
2023-08-01,578.2,599.9,572.5,597.9,23374300
2023-08-02,588,595.8,580.5,580.5,17516900
2023-08-03,574.9,575.9,567,572,11973500
2023-08-04,567.8,578.5,566.1,577,9342200
2023-08-07,570,570.7,561.6,568,11980800
2023-08-08,575.4,587.9,574.6,576.3,12767000
2023-08-09,571.4,573.9,565.2,572.4,7985900
2023-08-10,568.4,577.7,567,574.2,7344200
2023-08-14,574.9,575.9,564.7,565.9,9843900
2023-08-15,574.5,574.7,565.2,566.1,7013000
2023-08-16,560,560.9,550.3,551.5,10284800
2023-08-17,561.5,562,544.2,558.7,11180500
2023-08-18,550.9,560.5,550.1,557.4,9996700
2023-08-21,557.4,560.8,550.1,551.9,8011600
2023-08-22,559.2,559.8,551.3,557.1,8854900
2023-08-23,551,561.5,548.3,557.5,8258200
2023-08-24,552.7,553.4,544.5,551,8435800
2023-08-25,548.2,554.2,545.5,552.3,5407100
2023-08-28,560.1,566.3,557.3,561.7,7185900
2023-08-29,564.1,565,558.8,559.3,7672000
2023-08-30,567,567.6,562.3,564.3,9319200
2023-08-31,565.5,573.7,563.3,572.7,10106400
2023-09-01,569.6,569.7,563,565,10392800
2023-09-04,568.7,576.1,567.9,576.1,9055300
2023-09-05,577.8,577.9,567.1,573.9,7795600
2023-09-06,577.5,592.6,576.1,589.6,13074000
2023-09-07,588,595.8,584.8,588.4,9492800
2023-09-08,581.7,588.3,577.9,580.1,10630600
2023-09-11,580.7,580.7,571,575.7,8121200
2023-09-12,579,594.6,578.5,594.1,11173500
2023-09-13,596.7,597.7,591.1,594.2,7609500
2023-09-14,595.8,615,595.3,615,14761800
2023-09-15,618.1,635.5,618,626.1,19436600
2023-09-19,623.5,662.6,623.1,662.6,18717900
2023-09-20,650,654.6,641.4,645.9,16994200
2023-09-21,647.9,664,647.6,651.8,14173800
2023-09-22,643.7,651.8,627.4,645,13837900
2023-09-25,652,662,645.4,661.5,11495000
2023-09-26,651.5,657.8,641,654.8,17276900
2023-09-27,652,652,632.7,649.3,15115900
2023-09-28,652,681,650.1,669.9,26909900
2023-09-29,672.3,676,648.6,651.4,19663100
2023-10-02,664.3,678.3,658.3,658.3,17087600
2023-10-03,655.9,655.9,623.5,625,17910600
2023-10-04,611.7,612,578.4,579.9,23481100
2023-10-05,599.9,600.5,577.6,585.2,17523100
2023-10-06,580,583.9,565.7,572.2,15946000
2023-10-10,571.6,581.2,559.8,577.3,19349700
2023-10-11,582.3,591.4,575,583.9,13388200
2023-10-12,589,593.9,580.6,582.8,13100200
2023-10-13,574.1,579.9,564.5,565.6,13063400
2023-10-16,565.1,565.5,550.1,555.5,9414000
2023-10-17,561.3,562.6,543.4,549.2,13020300
2023-10-18,558.2,564.2,548.2,556.9,11290800
2023-10-19,540.7,542.3,527.6,529.7,16392900
2023-10-20,525.5,531.5,519.2,524.4,11392700
2023-10-23,520.4,521.6,509.5,513.7,13395900
2023-10-24,520,523.8,504.3,522.4,15474800
2023-10-25,530.4,530.4,509.3,511.3,13600700
2023-10-26,511.1,511.2,500.3,504,10129600
2023-10-27,504.4,512.1,496.6,507.6,11139300
2023-10-30,498,515.6,478.7,485,43370100
2023-10-31,485,489.1,476.7,482.6,20328500
2023-11-01,498.6,501,488.6,498.6,17266400
2023-11-02,505,506,484.4,485.8,19811900
2023-11-06,493.8,500.9,489.1,498,16210800
2023-11-07,499.9,502.9,491.9,494.5,13141100
2023-11-08,499.5,507.2,488.4,490.7,18050600
2023-11-09,491.6,504.8,490.9,504.7,14210000
2023-11-10,493.6,499.4,490.1,499.2,11702100
2023-11-13,503,504.5,490.6,494.1,8610000
2023-11-14,498.5,499.7,492.7,493.2,10011000
2023-11-15,498,503.5,495.4,497.2,11763400
2023-11-16,500,510.7,498.2,502.7,13264500
2023-11-17,495,502.4,493.1,502.4,11793300
2023-11-20,503.9,507.5,492.3,494.8,13033900
2023-11-21,493.5,494,480.2,482.2,15842700
2023-11-22,482.8,492.4,481.3,490.3,10774100
2023-11-24,501.9,502.8,494.1,496.4,11368500
2023-11-27,500,500,491.1,491.8,9446200
2023-11-28,493.2,496.8,485,488.3,10683800
2023-11-29,487,489.1,481.6,482,10538600
2023-11-30,477.6,486.7,475.7,481.4,12743700
2023-12-01,489,489.8,481.3,484,8266900
2023-12-04,476,476,464.7,466.8,11860500
2023-12-05,469.1,472,465.6,471.4,8427100
2023-12-06,472,482.9,470,481.5,10120300
2023-12-07,480,482.4,468.2,471.2,10055600
2023-12-08,455.2,458.2,450.1,454.7,14155100
2023-12-11,461,464.9,458,463.4,8963900
2023-12-12,470.1,471.4,461.1,461.1,8070500
2023-12-13,457,458,448.5,452.8,13057300
2023-12-14,433.7,436.4,419.5,422.1,24778700
2023-12-15,430.1,437.3,426.2,436.6,16137200
2023-12-18,431.2,437,425.2,435.4,8863200
2023-12-19,433.6,442.5,431,436.5,7133700
2023-12-20,447,449.8,442.5,444.4,10012800
2023-12-21,440.1,448.3,439.2,440.9,10786500
2023-12-22,440.9,448.6,440.1,446.7,7635600
2023-12-25,450.5,458.9,449.6,453.8,10122900
2023-12-26,453.8,454,445,448,6555000
2023-12-27,450.2,454.2,447.3,449.5,7176000
2023-12-28,438,449.7,436,449.7,5799300
2023-12-29,447.9,452.3,447.5,449,6262700
2024-01-04,451.6,457.5,446.5,456,8426900
2024-01-05,459.6,462.2,454.5,454.8,8227200
2024-01-09,460,460.3,454.2,458.7,7015100
2024-01-10,459.9,464.6,456.5,462.6,8156800
2024-01-11,475.2,477.6,466.7,468,11517500
2024-01-12,471.8,476.7,462.7,470.2,12026800
2024-01-15,470.3,471.7,466.1,466.7,7626000
2024-01-16,463,464,454.5,454.7,10947000
2024-01-17,462,463.5,450.1,451,11847200
2024-01-18,453.4,463.7,451.5,458.5,9295200
2024-01-19,464.5,464.5,450.8,452.4,9998500
2024-01-22,454.6,463.8,453.4,462.3,8961100
2024-01-23,462,464.7,455.9,457.3,8010900
2024-01-24,459.9,460.7,453.7,455.5,7079000
2024-01-25,455.5,461.3,451.3,461.2,9196600
2024-01-26,455.3,460.1,452.3,453.7,8084800
2024-01-29,461.7,467.1,459.6,465.3,11311100
2024-01-30,464.5,471.1,461,467.7,11956000
2024-01-31,468.5,471.8,464,470.9,11559600
2024-02-01,469,473.5,464,472.6,13244300
2024-02-02,451.5,453.8,438.2,448,46891400
2024-02-05,460,464.7,451.4,452.9,24387600
2024-02-06,451.5,453.2,446.9,448,14381900
2024-02-07,447.3,458.7,447.1,455.7,16067500
2024-02-08,457,458.5,449.6,455.3,12750700
2024-02-09,453.1,453.6,444.1,444.2,13540000
2024-02-13,446,449,439.5,448.5,12537700
2024-02-14,446,446.9,436.6,444.1,12456700
2024-02-15,447.9,448,435.3,440,13460000
2024-02-16,441.6,450.6,440.1,449.3,14558400
2024-02-19,450.3,455.9,446.3,454.6,9140900
2024-02-20,452.1,456.9,449.5,451.7,7027400
2024-02-21,452.5,452.6,447.5,451,6567600
2024-02-22,452.6,454.4,449.6,453.9,8008600
2024-02-26,455.2,458.7,452.7,453.2,8894600
2024-02-27,450,458.8,448.2,454.8,11624500
2024-02-28,451.8,464.4,451.8,461.6,10697000
2024-02-29,462,470.5,459.9,461.8,13741100
2024-03-01,459.9,468.7,459.7,467.2,11703600
2024-03-04,467.2,474.9,465.9,470,12511000
2024-03-05,470,472.4,464.6,468.7,9028600
2024-03-06,470.1,480.5,468.6,473.4,13882800
2024-03-07,470.3,471.9,451.8,455.3,20289500
2024-03-08,450.3,457.8,448.8,452.7,9857700
2024-03-11,445.3,451.3,439.5,443,14326900
2024-03-12,440,444.6,432.7,444.5,10460100
2024-03-13,450,457.5,445.3,451.2,12308800
2024-03-14,456.6,460.3,452.4,460,10870600
2024-03-15,466.6,469.5,460.8,465.3,14937500
2024-03-18,478.1,483.8,474.1,479.7,18742100
2024-03-19,480.7,500,480.7,499.1,23071500
2024-03-21,504.8,509,493,496.5,16954000
2024-03-22,500.2,508.6,499.7,504.1,15237400
2024-03-25,503,504.8,496,496.3,8023300
2024-03-26,495,506.4,490.6,506.4,11579100
2024-03-27,503,507,500,500,10041000
2024-03-28,495,507.2,494,495.5,9389500
2024-03-29,503.5,508.9,498.7,505.8,10338600
2024-04-01,506,508.4,492.2,494.1,9926300
2024-04-02,496.8,498.9,491.4,492.7,7529200
2024-04-03,491.1,494.5,483.1,491.3,9405300
2024-04-04,495,498.4,486.2,487,11674300
2024-04-05,485,490.4,478.7,489.7,12484000
2024-04-08,492,496.3,489.8,495.1,8277000
2024-04-09,496,509,495.4,508.3,12035300
2024-04-10,509,514.9,507.5,511,8504200
2024-04-11,507,509.9,502,508.4,10066200
2024-04-12,506.9,509.6,502.7,506.4,9805400
2024-04-15,499.3,509.5,497.7,509.5,8405200
2024-04-16,510,517.5,496.3,497.4,11909100
2024-04-17,499,499.4,475.4,475.4,12269500
2024-04-18,476,486.9,473.1,480.7,9532800
2024-04-19,476,476.5,461,464,12632200
2024-04-22,469,469.4,459.2,461.3,12210500
2024-04-23,468.5,471.8,463.6,464.8,6951100
2024-04-24,463.7,474.3,463.6,470,8168900
2024-04-25,470,474.6,466.6,467.1,6588900
2024-04-26,466,473.2,462.6,472.7,6646800
2024-04-30,480.8,498.5,479.3,498.4,13990900
2024-05-01,490.1,490.2,478.2,485.1,11267800
2024-05-02,483,485.4,479.4,479.4,7196600
2024-05-07,479.4,481.8,471.5,476.5,9533500
2024-05-08,475.8,477.2,469.6,473.5,9725800
2024-05-09,465.5,468.5,442.6,450.3,38284100
2024-05-10,456,459,444.7,447.5,20414000
2024-05-13,451.9,451.9,443.5,448.8,7826000
2024-05-14,451.1,458.2,448.8,455.7,12261600
2024-05-15,462,466,451.6,452.1,10420700
2024-05-16,452.3,452.5,433.5,436.6,14601900
2024-05-17,438.5,440.5,434.3,440.2,5857600
2024-05-20,442.1,447.4,440.6,442.6,6266000
2024-05-21,442.5,446.2,437.5,438.8,7246700
2024-05-22,437,437.3,430.1,430.1,8923900
2024-05-23,429.9,432.4,426.8,432.2,7034000
2024-05-24,426,429.5,423.3,426,6304400
2024-05-27,427,430.3,424.4,430,6372600
2024-05-28,429.3,433.5,427.5,430.9,4555800
2024-05-29,432.5,434.5,428,429.2,5418400
2024-05-30,426.5,430.8,422,429.6,5725500
2024-05-31,432.6,437.8,430.9,437.1,8431900
2024-06-03,440,443.5,438.4,442.3,7934700
2024-06-04,436.8,438.5,433.1,433.8,8278700
2024-06-05,430.9,436.9,429.1,435.1,10933500
2024-06-06,439.6,440.2,430.2,432.1,6484800
2024-06-07,433,434.5,429.1,430.9,5123800
2024-06-10,432.9,440.2,432.5,440.2,7040500
2024-06-11,441,442.7,439.1,440,4610200
2024-06-12,437,442.1,435.9,439.6,4338200
2024-06-13,436.7,437.5,427.5,427.5,6737100
2024-06-14,424.4,428.4,421.4,424.4,6123900
2024-06-17,421.7,421.7,410.8,411.6,9433500
2024-06-18,417,419.6,416.3,417.7,5036400
2024-06-19,442,457.4,440,455.2,31527700
2024-06-20,457.5,469.4,455.2,468.5,20700500
2024-06-21,470,475.9,459.4,460,11434300
2024-06-24,462.8,463.2,452.1,455,8079200
2024-06-25,456,459.9,451.9,459.6,8055300
2024-06-26,458,458.5,450.7,450.7,8970600
2024-06-27,448.3,451,444.1,445.1,8569300
2024-06-28,445.7,446.3,441.8,443.2,6684200
2024-07-01,455,458.5,452.2,457.9,11668800
2024-07-02,455.1,458.4,452.8,454.3,7848200
2024-07-03,455.4,458.3,453.6,458,6855300
2024-07-04,460,472.7,459.9,472.7,12135100
2024-07-05,473,473.9,462.6,463.5,7164700
2024-07-08,463,463,457.1,457.5,4983800
2024-07-09,458,459.6,448.9,454.1,8480500
2024-07-10,472,498.5,469.2,493.3,44008100
2024-07-11,496.7,510,496.6,510,26034700
2024-07-12,503.1,510,493.5,493.5,14924100
2024-07-16,494.3,497.9,482.5,482.5,11891700
2024-07-17,484.1,490.7,483.8,488,7325400
2024-07-18,474,477.1,467.9,470.1,15259800
2024-07-19,473.5,473.5,462.5,469.2,10712400
2024-07-22,469.5,472.7,463.6,467.6,13341800
2024-07-23,476,479.7,466.1,467.9,18017900
2024-07-24,430,438,421.1,433.3,55152600
2024-07-25,430,434.4,422.3,425.3,24918800
2024-07-26,429.1,432,420,420,15355200
2024-07-29,435.1,448.8,435.1,442.4,21478400
2024-07-30,442,446.4,438.4,446.4,10807900
2024-07-31,439.1,443.4,430.5,439.1,14081400
2024-08-01,429.2,429.7,411.4,423.4,17824600
2024-08-02,404.3,405.3,387.3,396.2,21338100
2024-08-05,366,383.8,350,364.9,27815700
2024-08-06,406.1,410,369.3,375.2,25080300
2024-08-07,364.3,392.2,362,380,19488400
2024-08-08,380,388.4,377.7,382,11353100
2024-08-09,390,393.9,380.6,386,13620500
2024-08-13,381.2,388.8,378.7,388.5,12520100
2024-08-14,393,398.9,386.7,393.8,11154200
2024-08-15,392,400.5,389.3,400.4,11812600
2024-08-16,412,416.8,407,410,12606800
2024-08-19,408.4,414,402.2,404.2,10418300
2024-08-20,412.2,415.9,408.6,415.2,10171300
2024-08-21,408.3,410.9,403.9,409.6,8252600
2024-08-22,410,412,406.8,410.6,7232300
2024-08-23,415,418.7,411.6,415.7,7382000
2024-08-26,407.7,419.1,398.1,401.9,14363300
2024-08-27,400,409.3,398.5,408.3,8526600
2024-08-28,407,411.9,404.1,411.3,6463100
2024-08-29,408.9,410,405,408.9,10449700
2024-08-30,409.6,417.6,407.9,416.7,7438700
2024-09-02,420,423.1,416.7,420,8202700
2024-09-03,423.9,430.5,421,427.4,9007800
2024-09-04,416,418.2,409.5,411.1,9626500
2024-09-05,401.1,413.6,398.2,407.1,7324400
2024-09-06,406.6,407.5,400.3,403,6615300
2024-09-09,393,403.9,390.1,403.1,8508100
2024-09-10,402.3,403.1,395.6,397,6927900
2024-09-11,386,386.8,376.3,380.9,13200200
2024-09-12,390.4,391.8,383.7,389.6,9178600
2024-09-13,385,387.9,382.3,383.8,7002400
2024-09-17,381,382.5,367.3,372.3,12400100
2024-09-18,375.8,379.5,373.1,379.5,7882300
2024-09-19,388,397.2,386.7,393.2,11013200
2024-09-20,401.2,401.9,392.6,393.8,7682700
2024-09-24,400,405.4,394,395,8715500
2024-09-25,391,400,390.3,397,8148400
2024-09-26,393,400,391.2,400,13183000
2024-09-27,400.5,409,398.2,408.6,11647800
2024-09-30,385.7,389.6,380.6,384.5,12891400
2024-10-01,389,394.5,386.1,394,14416400
2024-10-02,393,416.4,392.5,403.2,25650200
2024-10-03,417,423.9,411.4,412.5,17365900
2024-10-04,412.5,413.1,406,408.8,7056100
2024-10-07,424,425.8,418.8,421.5,12481600
2024-10-08,414.5,415.9,405.3,405.3,11553700
2024-10-09,404.3,406.8,398.6,400.7,8124700
2024-10-10,405.6,409.6,403,403.5,6893100
2024-10-11,403,405,399.4,399.4,5227000
2024-10-15,400.1,402.5,396,397.2,6821900
2024-10-16,390,397.1,386,392.2,7051800
2024-10-17,398,401.5,395,398.1,7926900
2024-10-18,403,408,398.2,401,5938100
2024-10-21,401,406.4,399,403.9,4908300
2024-10-22,405.4,411.4,403.7,407.4,8603100
2024-10-23,408,418.4,406.1,415.5,12360700
2024-10-24,409.6,413.8,404.5,410.7,6979000
2024-10-25,412.7,416.9,409.8,412.3,6416600
2024-10-28,413.8,429.5,413.5,427.5,13343600
2024-10-29,427.5,428.7,422.2,424.2,6498300
2024-10-30,421.1,425.5,419.8,420.9,11991500
2024-10-31,450,464.5,446.6,460,31636000
2024-11-01,452,463.5,443.5,459.4,19468300
2024-11-05,461.4,474.9,459.9,474.9,16500200
2024-11-06,473.8,480.4,450.1,454.2,19861800
2024-11-07,458.6,465,455,460.6,11936300
2024-11-08,462.6,489.4,458.3,458.3,22323300
2024-11-11,456.3,465.9,455.5,457,8389800
2024-11-12,462.9,486.4,460,473.3,17155300
2024-11-13,466,468.1,451.3,453,10268600
2024-11-14,457,460.5,451.1,451.1,8055200
2024-11-15,456.3,463,451.4,455.4,9607500
2024-11-18,452.1,456.9,450.2,453.2,8487300
2024-11-19,455,456.5,448,451.3,6472400
2024-11-20,451.5,454.9,446.2,447.1,6626800
2024-11-21,445,446.5,435.2,437.3,8139900
2024-11-22,436.6,441.1,431.1,439.3,8095100
2024-11-25,446.6,449.7,437.3,437.5,6372300
2024-11-26,434.9,436.6,415.6,424.1,15806000
2024-11-27,417,419,401,403.9,14077200
2024-11-28,406.6,410.4,402,402,10126800
2024-11-29,405.9,405.9,391.5,392,11518400
2024-12-02,389.6,396.6,387.6,393.5,9979400
2024-12-03,393,401.8,393,399.4,8318700
2024-12-04,398.7,401.6,392.2,393.7,8393900
2024-12-05,399.8,400.2,393,394.1,4874900
2024-12-06,397.2,414.3,397.2,410.5,12893800
2024-12-09,415,418.9,413.4,415.4,6914800
2024-12-10,422.7,427.5,416.7,417.5,6786100
2024-12-11,417.5,419.8,410.5,419.6,7846600
2024-12-12,420.4,421.5,412.7,418.1,7537500
2024-12-13,415,419.8,415,417.7,4554300
2024-12-16,418,420.6,411.2,413.9,5631700
2024-12-17,415,416.5,406.5,407.2,6073400
2024-12-18,474.7,487.2,447.3,487.2,81506600
2024-12-19,479.2,489.6,463.7,469,39457600
2024-12-20,467.4,480.4,465.6,466.6,23165700
2024-12-23,466.7,491.6,466,491.1,20058900
2024-12-24,491.1,529,481.3,526.4,44623800
2024-12-25,523.8,538.7,518.6,528.6,30405000
2024-12-26,525.7,572.9,525,562.9,39316900
2024-12-27,571.3,572.7,537.8,550.1,37649700
2024-12-30,544,544.2,526,532.6,16241600
2025-01-06,522.6,523.3,508.5,509.7,17082200
2025-01-07,513.7,521,508.6,509.4,13267800
2025-01-08,510.3,511.6,501.5,502.9,9609500
2025-01-09,495,495.1,477.2,484.6,11879300
2025-01-10,481,492.8,481,490.5,10467200
2025-01-14,485.5,486.8,474.4,481.4,10479700
2025-01-15,481,485.9,475,478,7251800
2025-01-16,479.4,480.1,467.5,471.3,11589200
2025-01-17,466,472.3,460.6,468.7,10320700
2025-01-20,471,483.1,466.2,469.6,12637000
2025-01-21,480.5,484.7,466.4,474.3,10445700
2025-01-22,478,486.4,477.6,478.8,8486700
2025-01-23,470.8,483.1,466.6,481,10517500
2025-01-24,449,467.8,439,447.9,39736200
2025-01-27,451.8,455.8,448.3,451.9,10377100
2025-01-28,451.9,454.3,446,451.6,10069700
2025-01-29,449,456.6,446.4,455,7117000
2025-01-30,454.1,461.2,453,457.7,6610800
2025-01-31,457.2,461.7,452,461.5,7463700
2025-02-03,446.4,450.1,436.7,445.7,22024000
2025-02-04,397.7,397.7,377.7,380,69189100
2025-02-05,380,384.8,361.2,366.7,47937100
2025-02-06,366,383.8,364.8,378.6,34420900
2025-02-07,376.9,398.4,376,394.9,35698600
2025-02-10,394.4,403.8,392.1,398,18499800
2025-02-12,399,399.2,384.7,393,16329600
2025-02-13,399.5,400.8,394,396.3,12478900
2025-02-14,396.3,403.2,396.3,397.6,10368800
2025-02-17,400.1,401.1,389.1,390.6,9868200
2025-02-18,392,424.2,391.3,417.5,32133400
2025-02-19,412.5,415.7,406.8,408.3,16954700
2025-02-20,403.6,405.5,398.2,404.6,14841700
2025-02-21,403.1,425.5,402.7,420.2,21964700
2025-02-25,408.7,416.5,406.1,410.6,18856500
2025-02-26,407,414.5,403.8,412.4,12967600
2025-02-27,411.8,424.7,409.6,424.3,13385800
2025-02-28,416.3,423,415,416.8,9891500
2025-03-03,417.8,422.9,416.5,419.7,7222000
2025-03-04,415.8,421.5,411,418.3,9248400
2025-03-05,418.1,431.2,417.6,425.7,12754300
2025-03-06,431.1,438.4,430.9,433.9,9626300
2025-03-07,429.1,437.4,428.3,436.5,10157100
2025-03-10,437,438.5,430.3,436.1,7785900
2025-03-11,436.1,441.8,428.3,441.5,13586600
2025-03-12,439.9,450,436.3,447.9,15473200
2025-03-13,450.2,454.4,432.8,432.8,12258600
2025-03-14,433.4,437.1,428.3,433.8,12942500
2025-03-17,433.8,436.3,431.5,431.5,8411100
2025-03-18,436,443.3,436,438.5,8685300
2025-03-19,442.3,449,441.9,444.4,7890700
2025-03-21,458,465.8,441.4,443.1,19519200
2025-03-24,443.6,445.4,435.4,438.9,5666100
2025-03-25,443,443.5,432.9,436.4,7159500
2025-03-26,435.1,440.5,431.6,440.4,6507100
2025-03-27,425.2,429.5,417.4,426.3,17452700
2025-03-28,420,423.3,416.3,421.6,12098000
2025-03-31,412,414.8,405.4,408.9,13718700
2025-04-01,412.5,414.9,405,405.1,10881100
2025-04-02,411,413.4,402.3,408,9714900
2025-04-03,378.1,392.7,376.3,388.6,17116100
2025-04-04,381,383.9,359,370,18458800
2025-04-07,333.1,351.7,328.2,347.2,17350800
2025-04-08,362.4,381.9,361.1,368.5,12003200
2025-04-09,360.5,366.5,353.8,358.8,15020400
2025-04-10,390.8,391,379.1,386.8,17339500
2025-04-11,370.8,376.1,357.9,363.7,18745700
2025-04-14,371.7,373.5,362.9,362.9,10896200
2025-04-15,377.2,381.2,371.9,371.9,11001000
2025-04-16,373.4,376.6,366.3,368.2,5872500
2025-04-17,369.9,374.7,367.7,373.5,7568900
2025-04-18,377,380.1,375.4,378,4331000
2025-04-21,377,377,364.3,364.3,8086900
2025-04-22,361.9,367.4,360.8,365.2,4984100
2025-04-23,381,382.5,375.1,380.5,12665000
2025-04-24,393,397.9,388.3,390.9,10175100
2025-04-25,396,399.2,393.4,398,8110200
2025-04-28,397.5,405.7,397.1,402.9,8936200
2025-04-30,402.1,404.8,391.5,395.2,11673000
2025-05-01,392,394.5,387.3,393.4,9160100
2025-05-02,397.4,401.5,393.9,398.6,10955800
2025-05-07,397.8,397.9,385,385.3,11209700
2025-05-08,383,386.6,379.8,385.2,9400200
2025-05-09,400.8,414,390.9,408.4,18922100
2025-05-12,405.9,415,402.7,415,10379900
2025-05-13,431,451.4,428.7,449.6,21487200
2025-05-14,446,447.5,428.6,432.6,15332600
2025-05-15,423.8,428.1,416.2,420,8274000
2025-05-16,415,423,413.1,421.1,5907000
2025-05-19,423.1,429.6,422.2,424.7,5938400
2025-05-20,429.7,438.8,426.7,429.8,8640500
2025-05-21,435,443.3,431.4,440.8,8590800
2025-05-22,434.1,439.9,431.3,434.5,7189700
2025-05-23,432.1,439.4,431.1,434.4,5230000
2025-05-26,434,434.9,427,428.7,4594800
2025-05-27,425,434.9,425,434,3612700
2025-05-28,438,438.9,433.9,435,5789500
2025-05-29,440.1,448,439.4,445.9,7210600
2025-05-30,433.2,439.2,433.2,435.7,7255800
2025-06-02,432.5,432.5,425.2,428.5,5261900
2025-06-03,424.3,425.6,417.8,423.6,5642700
2025-06-04,428.5,429.3,422.5,424,4747700
2025-06-05,416.5,419.7,411,412.4,6529900
2025-06-06,410,415.4,408.4,415.4,4705800
2025-06-09,419.4,420.2,415.7,416.1,4458700
2025-06-10,419.4,420.9,416.6,417.1,3548800
2025-06-11,416.9,421.9,416.1,420.7,3696200
2025-06-12,419.5,420.5,414.1,416,5274600
2025-06-13,412,414,402.5,406.8,7860800
2025-06-16,410,411.4,405.6,407.6,7832000
2025-06-17,407,407.7,402.4,407.2,4992000
2025-06-18,404.7,416.5,404.7,413.6,6122000
2025-06-19,415,418,410.3,410.9,4627200
2025-06-20,411.3,417.2,405.1,406.3,9640700
2025-06-23,407.5,407.5,397.7,404,4825000
2025-06-24,407,407,397,398.1,6527400
2025-06-25,397.9,398.9,394,398.2,4135000
2025-06-26,394.3,397.9,392.8,397.2,5306200
2025-06-27,405.2,421.2,403.7,410.4,15886100
2025-06-30,413.1,415.7,406.2,408.5,10635300
2025-07-01,408,409.8,403.8,407.9,6691300
2025-07-02,408.3,409.1,401.2,406.6,6020700
2025-07-03,409.2,424.7,407.1,421.4,8133500
2025-07-04,419.5,422,415.7,416,3106100
2025-07-07,413.6,414.6,404.4,405.2,4182900
2025-07-08,401,411.8,400.1,407.8,5412900
2025-07-09,413.9,417,411,415.2,5672700
2025-07-10,413.5,414.4,402.1,405.4,7098100
2025-07-11,408,411.7,405,409.8,7191500
2025-07-14,407,413,406.6,408,6516100
2025-07-15,408,409.6,404.5,407.4,4469200
2025-07-16,407.4,407.8,400.4,400.4,5801600
2025-07-17,396.9,399.4,393.3,398.4,7369300
2025-07-18,405.2,405.6,393.5,394.6,6615000
2025-07-22,392,396.2,386.7,389.2,10065800
2025-07-23,428,446.6,411.9,439.9,35213600
2025-07-24,445.2,447.6,434.2,440.7,16915500
2025-07-25,409.5,415.8,398.1,406,38253500
2025-07-28,405.6,417.6,405.4,416,14826600
2025-07-29,410.7,412.3,403.7,406.4,10937000
2025-07-30,401.1,408.3,399.2,406.2,8266800
2025-07-31,405.2,405.9,399.1,399.8,10895200
2025-08-01,401,411.9,400.8,406.7,9556600
2025-08-04,394.2,399,392.2,397,8496500
2025-08-05,397.1,401.7,393.7,396.1,8770900
2025-08-06,401.5,406.8,397.8,397.8,9370600
2025-08-07,399,401.7,394.3,394.4,7408600
2025-08-08,394.9,409,394.5,406.4,11883800
2025-08-12,410,415,410,413.9,7701700
2025-08-13,416,420.3,408,408.1,6448900
2025-08-14,407.5,408.2,401.1,402.3,6338900
2025-08-15,403.5,406,402.5,406,5923200
2025-08-18,406,411.7,405.6,411.4,6939800
2025-08-19,410.2,413.8,409.4,410.5,6346800
2025-08-20,415,420.7,403.5,404.6,12214300
2025-08-21,402,412.3,399.3,407,9654500
2025-08-22,407.9,410.8,404.6,405.2,5783600
2025-08-25,408,411.8,405.5,409.2,7622300
2025-08-26,407,409.8,403.4,409.5,6052500
2025-08-27,406.1,416.4,394.1,401.5,20023600
2025-08-28,398.1,403,396.6,403,12227300
2025-08-29,403,411,401.4,406.3,11109400
2025-09-01,400.2,402.8,394.3,400.2,12747000
2025-09-02,403,406.4,401.4,406.3,8272400
2025-09-03,408.9,421,408.4,412.7,10664900
2025-09-04,410,419.8,410,416,8324400
2025-09-05,424,427.4,413.1,418.9,9718300
2025-09-08,419.1,426,418.7,423.9,6251900
2025-09-09,426,431.9,422.1,428.4,7690700
2025-09-10,428,429.5,420.5,421.9,6432800
2025-09-11,419,419.6,412.7,412.7,9764400
2025-09-12,416.2,418,413.9,413.9,5771300
2025-09-16,414.9,422,414.5,420.1,6469600
2025-09-17,419.2,421.4,415.2,418,4391100
2025-09-18,421,421.6,413.9,415,6554200
2025-09-19,412.8,420.9,411,417,9305800
2025-09-22,415.4,423,414,419.8,8400900
2025-09-24,423.8,424.4,417.5,420.3,6034000
2025-09-25,425.9,432.2,423.3,432.2,10354600
2025-09-26,430,435.7,426.2,432.4,6190400
2025-09-29,426.4,428.9,413.2,413.2,8038100
2025-09-30,408.9,409.9,402,402,9500200
2025-10-01,397.9,398.9,392.8,393.3,10175600
2025-10-02,389.8,392.9,385.3,390.3,7393500
2025-10-03,391.1,399.9,388.8,395.8,6999400
2025-10-06,411.8,415.6,405.1,406.3,10545500
2025-10-07,407.7,414.2,406.7,413,6075100
2025-10-08,417,417.7,405.8,406.5,7165500
2025-10-09,405.1,405.8,399.7,401.7,5783700
2025-10-10,397,400.6,391.3,392.7,8328500
2025-10-14,382.7,387.3,377.7,379.8,12288500
2025-10-15,384.1,385.3,380.6,384,5733900
2025-10-16,389.2,389.7,382.5,383.4,4719500
2025-10-17,381,382.8,378.8,380.1,5965600
2025-10-20,386.6,391.1,385.8,391.1,6057000
2025-10-21,395.6,397.6,391.8,394.7,6519300
2025-10-22,399,406,394.9,401.9,12249600
2025-10-23,398.9,401.6,396.3,401.6,5803900
2025-10-24,402,404.5,399.5,400.1,4358800
2025-10-27,406,413.5,405.8,412.6,9012800
2025-10-28,410.4,410.4,400,400,8102700
2025-10-29,400,400.2,388,388,8612400
2025-10-30,386,390.5,385.5,388.5,6037300
2025-10-31,385,387.2,373.9,377.1,18052200
2025-11-04,380,380.3,370.1,372.2,11876200
2025-11-05,370,373.2,361.8,367,14707500
2025-11-06,368.2,371.1,357.5,357.5,21470500
2025-11-07,360,365.4,357.5,364.1,11635100
2025-11-10,362.5,372.9,362.5,372.9,10629500
2025-11-11,367,372,363.5,372,8236000
2025-11-12,373.8,378.9,370.5,374.2,7454500
2025-11-13,376.7,377,370.9,373.9,8038800
2025-11-14,370.2,376.4,367.3,376,8251300
2025-11-17,374,377.4,368.1,370,7383900
2025-11-18,367.2,369.8,360.1,360.8,8662900
2025-11-19,362,362.3,354.3,357.2,8507600
2025-11-20,361.3,361.8,354.3,356.9,8006900
2025-11-21,355.2,372.2,355.1,371,11362900
2025-11-25,374.4,374.4,367.9,367.9,6331000
2025-11-26,368.5,373.6,366.4,372.3,6290800
2025-11-27,369.4,371.6,368.1,370.9,4665500
2025-11-28,369.2,375.4,368.8,372.3,7227000
2025-12-01,371,371.3,362.8,363.1,8637800
2025-12-02,363,363.5,356.2,356.2,7092700
2025-12-03,355.5,360.9,353.7,355.6,7881800
2025-12-04,355.1,369.8,354.8,368.5,10721300