Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2005-09-29,591.833,597.267,545.98,573.133,6842365
2005-09-30,573.133,574.347,555.343,570.123,4089828
2005-10-03,555.937,558.057,526.383,526.383,2838715
2005-10-04,526.683,542.37,526.683,538.747,3871037
2005-10-05,538.747,539.953,517.933,522.16,5249120
2005-10-06,507.373,519.747,504.657,512.203,3879325
2005-10-07,512.8,517.933,509.187,517.933,5941979
2005-10-11,526.383,526.383,514.92,518.54,6544665
2005-10-12,517.333,517.62,505.87,505.87,6066299
2005-10-13,504.36,512.8,501.947,512.51,3281946
2005-10-14,511.893,511.893,506.173,510.09,3157966
2005-10-17,509.487,510.09,501.947,502.543,2452179
2005-10-18,502.857,504.36,498.023,498.023,3822636
2005-10-19,495.613,495.613,478.413,490.787,3762635
2005-10-20,488.67,491.087,478.413,483.24,4524780
2005-10-21,474.193,481.437,473.587,477.817,4157460
2005-10-24,478.413,494.707,478.413,493.21,3523950
2005-10-25,498.63,500.737,490.787,491.087,2475710
2005-10-26,500.14,510.693,494.4,508.583,4230389
2005-10-27,509.79,520.343,507.073,514.313,4028503
2005-10-28,507.373,514.617,499.533,512.8,2768773
2005-10-31,520.343,530.607,517.333,528.183,3986731
2005-11-01,519.137,527.28,517.933,520.95,1202056
2005-11-02,515.827,518.24,505.27,511.6,2836065
2005-11-04,517.62,518.54,498.933,501.343,3857446
2005-11-07,497.727,501.047,486.56,491.087,4253267
2005-11-08,493.493,503.45,491.997,500.737,5338303
2005-11-09,504.963,505.567,495.913,501.947,2719044
2005-11-10,502.543,504.06,494.4,496.217,2496265
2005-11-11,500.14,500.737,492.297,494.707,2163103
2005-11-14,488.07,489.28,480.53,483.547,6729315
2005-11-15,483.24,483.85,478.717,482.94,1957236
2005-11-16,483.85,488.07,475.403,476.61,6009941
2005-11-17,478.113,486.26,474.497,486.26,5208347
2005-11-18,482.643,486.26,479.623,485.657,6888439
2005-11-21,494.707,517.333,493.21,515.52,12131269
2005-11-22,518.84,521.547,508.283,516.723,7772241
2005-11-24,530.3,549.303,527.28,536.327,11514653
2005-11-25,539.353,540.86,521.853,537.84,8135581
2005-11-28,539.653,548.4,539.653,547.5,9353541
2005-11-29,547.5,548.4,535.127,540.257,5644941
2005-11-30,549,550.513,544.777,547.5,4645441
2005-12-01,545.98,548.707,539.353,540.86,3723847
2005-12-02,549.91,549.91,521.257,533.317,8701137
2005-12-05,524.273,531.813,519.137,530.607,6792966
2005-12-06,531.203,545.683,531.203,539.053,7946941
2005-12-07,543.877,543.877,534.223,535.43,2303327
2005-12-08,531.813,531.813,519.447,524.567,3289570
2005-12-09,513.103,520.647,513.103,514.313,6806887
2005-12-12,514.92,523.363,514.617,515.52,4854633
2005-12-13,515.52,520.04,508.283,512.51,4968997
2005-12-14,510.393,510.393,500.14,501.047,7716220
2005-12-15,508.883,523.363,503.753,513.707,5457310
2005-12-16,509.79,520.343,509.79,514.01,5061155
2005-12-19,514.313,522.16,514.313,514.617,4773736
2005-12-20,516.127,518.54,510.09,510.393,4614946
2005-12-21,510.393,513.707,505.27,506.777,4945792
2005-12-22,509.79,522.757,507.373,519.747,7682403
2005-12-26,516.723,522.457,510.393,513.42,2732962
2005-12-27,513.42,515.827,511.6,512.203,1820977
2005-12-28,512.8,518.54,512.8,518.24,1556436
2005-12-29,520.647,521.547,516.127,519.747,2153153
2005-12-30,521.257,521.257,517.933,520.04,1511685
2006-01-04,524.867,527.28,521.547,526.98,2468751
2006-01-05,530.003,530.003,524.867,528.183,5998009
2006-01-06,527.89,530.607,527.593,529.1,6827770
2006-01-10,530.3,532.11,522.16,530.003,5964851
2006-01-11,529.1,530.003,524.273,529.397,4166080
2006-01-12,529.1,529.397,525.477,528.487,3938996
2006-01-13,528.487,530.9,526.98,530.9,4662350
2006-01-16,529.397,531.513,526.08,531.203,4587104
2006-01-17,527.89,537.54,524.273,529.1,5660857
2006-01-18,526.383,527.28,498.933,513.103,5354871
2006-01-19,495.007,520.95,495.007,514.92,5436424
2006-01-20,516.723,526.683,516.723,525.477,4855291
2006-01-23,515.21,526.98,513.42,517.933,3695999
2006-01-24,517.933,524.273,517.333,519.747,3295533
2006-01-25,520.343,530.9,519.137,527.89,4797935
2006-01-26,531.203,536.327,530.9,533.317,2462123
2006-01-27,536.327,540.557,534.527,539.053,5895564
2006-01-30,540.257,545.387,536.937,541.763,6379244
2006-01-31,539.653,541.157,530.607,531.513,4403775
2006-02-01,531.513,534.527,526.98,531.203,3112548
2006-02-02,533.317,534.527,524.567,525.18,3376430
2006-02-03,525.18,526.08,519.447,520.343,4435594
2006-02-06,521.853,523.363,512.203,516.423,4134919
2006-02-07,513.103,514.01,503.753,505.27,6816171
2006-02-08,507.983,514.617,505.27,507.677,3953919
2006-02-09,511.893,512.203,505.567,512.203,3126469
2006-02-10,512.51,512.51,503.157,510.09,2725678
2006-02-13,504.657,504.963,490.787,493.493,4241329
2006-02-14,491.997,501.947,486.26,497.727,3260401
2006-02-15,495.613,498.023,488.377,488.973,3501400
2006-02-16,488.973,493.21,485.657,491.387,2687880
2006-02-17,492.583,492.583,483.24,484.75,1854458
2006-02-20,489.58,491.69,479.323,483.24,4587760
2006-02-21,482.343,487.167,477.207,482.643,3233880
2006-02-22,485.657,489.58,483.24,486.867,3595553
2006-02-23,489.58,501.647,488.07,497.727,4871532
2006-02-24,443.433,451.577,423.813,434.37,22468735
2006-02-27,444.637,444.637,434.68,434.68,11021698
2006-02-28,437.397,446.447,428.95,433.78,11056836
2006-03-01,428.347,428.95,421.707,423.813,9299843
2006-03-02,424.72,433.78,424.123,430.453,8460457
2006-03-03,436.487,436.487,426.83,427.733,5240179
2006-03-06,433.78,437.397,428.04,437.397,4626887
2006-03-07,436.79,437.093,430.757,430.757,4571182
2006-03-08,429.24,432.57,425.027,427.143,5147347
2006-03-09,428.95,434.987,427.143,434.07,4199572
2006-03-10,438.603,440.11,427.733,439.507,8891753
2006-03-13,443.723,447.037,441.923,445.837,4363329
2006-03-14,447.65,447.65,442.217,445.837,3620744
2006-03-15,443.723,444.93,438.603,440.407,5885952
2006-03-16,443.723,449.76,442.82,449.76,5729484
2006-03-17,450.36,453.073,447.347,452.477,4361669
2006-03-20,458.51,466.047,455.797,464.54,7154647
2006-03-22,455.487,456.1,447.95,454.59,5586925
2006-03-23,455.487,456.1,450.967,454.59,3855789
2006-03-24,460.017,461.233,456.1,459.71,3863410
2006-03-27,462.43,463.94,461.523,462.123,2834073
2006-03-28,464.54,466.657,462.123,466.657,3191115
2006-03-29,466.35,470.577,463.94,469.67,3196423
2006-03-30,477.207,484.453,475.7,482.643,7173539
2006-03-31,482.643,486.867,481.13,486.26,4460133
2006-04-03,487.167,492.583,479.023,482.343,7116853
2006-04-04,479.023,481.733,473.587,473.587,5618423
2006-04-05,470.88,478.717,470.88,475.7,5126133
2006-04-06,477.517,477.517,469.977,473.897,3518309
2006-04-07,481.733,494.103,476.61,485.35,6128957
2006-04-10,490.483,490.787,482.94,487.467,3422501
2006-04-11,488.67,491.087,478.113,485.657,5149339
2006-04-12,488.377,491.997,484.147,485.657,4949107
2006-04-13,488.67,488.67,479.923,480.53,2343778
2006-04-14,486.867,486.867,480.823,483.85,1751694
2006-04-17,488.07,488.377,483.547,484.453,4750864
2006-04-18,484.147,484.453,478.413,479.923,3405262
2006-04-19,479.923,484.147,479.323,481.733,5419852
2006-04-20,476.61,482.643,473.897,482.04,3836891
2006-04-21,482.04,489.58,481.437,487.767,3784848
2006-04-24,482.643,482.94,473.897,474.497,3273992
2006-04-25,482.643,487.767,478.113,485.96,7956232
2006-04-26,489.88,492.297,486.867,490.787,6192265
2006-04-27,493.21,501.343,491.69,500.737,4550633
2006-04-28,491.69,499.533,488.07,495.007,5250781
2006-05-01,486.26,494.707,482.643,493.493,4044747
2006-05-02,493.797,499.227,488.67,490.18,2204204
2006-05-08,497.727,499.533,492.897,497.123,4075910
2006-05-09,496.217,504.657,495.007,502.243,3259740
2006-05-10,502.243,514.313,498.023,507.073,6079889
2006-05-11,507.073,521.853,504.657,510.393,6119333
2006-05-12,510.693,513.707,506.173,507.373,3809374
2006-05-15,504.36,514.92,502.543,510.693,4743240
2006-05-16,515.827,516.423,498.023,501.047,3763300
2006-05-17,512.8,514.617,507.373,513.707,5372445
2006-05-18,512.8,514.01,507.373,513.42,4773402
2006-05-19,512.8,515.52,511.6,512.51,4229397
2006-05-22,512.8,515.21,510.393,510.393,6280115
2006-05-23,509.79,509.79,488.07,491.997,6316582
2006-05-24,491.997,506.173,488.07,496.513,6613948
2006-05-25,500.737,514.617,499.227,510.09,9745060
2006-05-26,514.617,517.333,510.393,513.42,5262719
2006-05-29,512.8,514.313,506.47,506.777,4396482
2006-05-30,511.893,512.8,507.373,509.487,2427316
2006-05-31,500.737,508.283,494.4,494.4,3778542
2006-06-01,497.727,511.3,497.727,500.737,2600024
2006-06-02,512.8,513.42,502.243,511.893,6032151
2006-06-05,508.283,512.51,505.567,507.073,1394333
2006-06-06,508.283,509.79,503.753,506.173,1588258
2006-06-07,510.997,512.8,500.14,500.14,3111877
2006-06-08,497.727,503.753,478.717,484.453,4008944
2006-06-09,480.53,485.657,473.897,479.023,5334981
2006-06-12,473.587,475.097,464.847,472.99,4658709
2006-06-13,481.733,490.18,474.497,476.907,3428471
2006-06-14,477.207,498.023,477.207,491.387,4793957
2006-06-15,499.533,499.83,492.897,495.31,2687546
2006-06-16,501.343,506.777,498.327,506.173,3542841
2006-06-19,499.227,509.79,498.023,503.45,1929728
2006-06-20,508.283,514.313,503.45,510.393,3985738
2006-06-21,512.8,513.42,507.073,513.42,1846834
2006-06-22,514.313,524.867,514.313,524.867,3248129
2006-06-23,525.18,526.08,518.84,524.867,1244490
2006-06-26,518.84,521.853,515.827,517.03,1640645
2006-06-27,517.933,521.257,511.3,514.313,1884300
2006-06-28,498.023,511.893,498.023,505.27,3229906
2006-06-29,502.243,518.84,502.243,510.997,2153815
2006-06-30,515.21,524.567,515.21,524.567,2258576
2006-07-03,525.77,535.43,517.933,520.95,3735115
2006-07-04,529.397,530.003,523.363,526.98,1796454
2006-07-05,527.89,530.003,521.257,528.183,2466434
2006-07-06,526.08,527.89,521.257,523.063,1474225
2006-07-07,523.363,524.273,513.42,514.92,2016242
2006-07-10,514.01,519.747,508.283,517.933,2902038
2006-07-11,517.03,517.933,507.677,511.3,1763960
2006-07-12,512.8,516.723,503.753,504.963,1804406
2006-07-13,501.947,526.383,501.647,514.617,2911976
2006-07-14,512.51,512.51,497.727,499.83,2408419
2006-07-18,495.913,499.227,483.24,495.31,2328187
2006-07-19,486.26,488.377,474.497,475.097,3229566
2006-07-20,502.243,507.073,498.63,506.777,3116853
2006-07-21,500.14,504.06,484.147,486.26,1791808
2006-07-24,479.923,492.297,475.097,488.67,3574664
2006-07-25,494.707,498.327,485.96,493.797,4236689
2006-07-26,496.513,500.437,486.56,488.973,2752861
2006-07-27,494.707,495.613,478.113,483.547,3114867
2006-07-28,487.167,495.007,484.147,490.18,1591240
2006-07-31,495.007,503.753,492.897,496.513,2913965
2006-08-01,488.67,492.583,484.453,491.387,2561580
2006-08-02,491.69,498.327,491.087,496.513,2988889
2006-08-03,497.727,506.777,495.613,501.947,3971820
2006-08-04,502.857,504.657,494.4,496.217,1362171
2006-08-07,496.217,497.727,487.467,487.767,1445715
2006-08-08,487.767,493.797,485.657,493.797,1248802
2006-08-09,494.4,513.707,494.103,501.647,4130942
2006-08-10,501.343,506.173,496.217,501.343,2296040
2006-08-11,492.583,501.647,492.583,501.047,1484171
2006-08-14,509.187,526.98,503.753,522.457,2655724
2006-08-15,518.84,522.16,515.827,520.95,1845179
2006-08-16,524.867,530.3,524.867,528.487,3520634
2006-08-17,536.937,542.673,528.793,541.467,4856621
2006-08-18,536.937,541.763,535.127,539.953,3099622
2006-08-21,539.953,539.953,529.1,531.513,1760648
2006-08-22,519.137,536.937,519.137,533.317,2323554
2006-08-23,529.397,529.397,516.723,523.363,3567377
2006-08-24,523.663,526.08,518.24,524.273,2726000
2006-08-25,532.72,548.097,528.183,548.097,5325375
2006-08-28,549.303,552.927,541.467,542.673,3559416
2006-08-29,542.967,548.4,539.053,542.967,1494774
2006-08-30,542.967,558.057,532.413,558.057,6421007
2006-08-31,555.643,559.257,548.707,557.753,3630685
2006-09-01,550.513,553.833,547.5,553.23,1637988
2006-09-04,557.753,560.167,553.523,555.937,1537542
2006-09-05,552.317,552.627,543.877,546.89,2172384
2006-09-06,546.89,552.317,542.967,549.303,2733957
2006-09-07,547.193,547.193,536.937,542.967,1872368
2006-09-08,533.92,542.673,533.92,534.527,2521466
2006-09-11,529.397,534.527,525.77,525.77,1853149
2006-09-12,525.77,534.527,524.273,528.183,2078563
2006-09-13,529.397,532.413,526.383,528.487,1776889
2006-09-14,527.89,537.84,527.89,535.733,2288079
2006-09-15,529.697,535.127,529.397,532.72,1459967
2006-09-19,535.127,540.86,533.92,536.327,1244490
2006-09-20,541.157,541.157,528.183,538.443,2748209
2006-09-21,536.327,539.053,530.9,536.033,1527264
2006-09-22,530.9,545.387,526.08,544.173,2981924
2006-09-25,558.057,565.597,540.257,555.643,6100113
2006-09-26,549.303,551.723,537.243,547.5,1878003
2006-09-27,553.833,558.057,549.303,558.057,2716393
2006-09-28,550.813,556.55,549.303,552.927,1740099
2006-09-29,555.037,560.77,554.73,560.167,2335483
2006-10-02,564.08,573.133,561.367,569.817,3221948
2006-10-03,571.327,571.327,560.47,568.913,2050059
2006-10-04,570.723,582.787,566.5,568.607,3075081
2006-10-05,571.93,576.153,568.913,569.213,2902697
2006-10-06,569.213,569.213,561.98,564.08,1268358
2006-10-10,558.357,567.103,558.057,562.573,1559418
2006-10-11,566.8,566.8,560.167,562.273,1425157
2006-10-12,562.88,569.517,558.957,559.257,1639977
2006-10-13,559.863,563.18,554.43,557.147,2110722
2006-10-16,559.257,566.193,558.957,563.487,1616777
2006-10-17,563.787,565.597,555.937,559.257,931209
2006-10-18,552.013,561.367,548.707,561.077,1799766
2006-10-19,561.077,564.383,555.037,558.057,1181832
2006-10-20,560.77,564.383,559.257,562.88,2092487
2006-10-23,567.103,569.213,562.88,568.01,2046078
2006-10-24,568.913,574.943,568.31,573.737,4233046
2006-10-25,579.173,583.097,572.227,574.943,3468910
2006-10-26,583.69,583.69,576.153,580.373,5291554
2006-10-27,583.39,594.853,572.227,591.24,8254260
2006-10-30,564.08,572.837,556.55,562.88,7453665
2006-10-31,574.643,580.07,558.057,560.77,4891428
2006-11-01,552.627,564.99,542.967,557.147,3198733
2006-11-02,548.097,550.513,529.397,543.877,5211663
2006-11-06,541.467,541.467,533.317,535.43,4421673
2006-11-07,535.733,546.293,522.16,527.89,4828439
2006-11-08,533.92,544.777,533.013,537.243,4186638
2006-11-09,532.413,536.937,522.757,534.223,3353224
2006-11-10,534.827,539.353,524.867,526.08,4757161
2006-11-13,525.77,528.183,521.257,527.28,2927895
2006-11-14,536.637,538.443,531.203,533.92,3435433
2006-11-15,529.1,534.223,520.647,522.16,3448692
2006-11-16,525.77,530.3,517.03,518.54,3661192
2006-11-17,515.827,519.447,509.79,517.03,2708435
2006-11-20,510.393,517.03,500.737,503.45,4088174
2006-11-21,503.753,506.173,498.63,500.737,2960045
2006-11-22,500.737,507.373,498.023,505.87,3512015
2006-11-24,507.073,511.6,501.647,509.487,5153647
2006-11-27,500.737,517.933,497.727,514.92,2617270
2006-11-28,512.8,518.84,510.393,518.24,2586100
2006-11-29,523.363,527.593,519.747,524.867,2345096
2006-11-30,527.28,532.413,519.747,529.1,3030658
2006-12-01,533.92,534.527,520.343,525.477,3191437
2006-12-04,530.9,532.11,523.663,531.203,2793628
2006-12-05,528.487,530.9,517.62,520.04,3846173
2006-12-06,526.08,528.183,522.16,526.383,3181494
2006-12-07,524.867,527.593,521.547,523.663,2956405
2006-12-08,523.363,523.663,516.127,517.62,3612783
2006-12-11,518.84,525.477,517.333,521.257,2896731
2006-12-12,520.343,527.89,520.343,526.98,3499414
2006-12-13,526.383,527.593,517.62,526.383,3098948
2006-12-14,523.967,530.003,521.853,530.003,2453506
2006-12-15,530.607,541.763,529.397,539.653,2980937
2006-12-18,542.673,542.967,531.513,537.84,2174707
2006-12-19,539.953,548.707,538.747,541.157,2981924
2006-12-20,547.5,547.8,542.063,547.5,2046734
2006-12-21,549,555.037,547.193,549.303,2275154
2006-12-22,549.303,552.013,547.8,549.303,1462951
2006-12-25,551.417,552.627,540.86,541.157,1228572
2006-12-26,537.84,540.86,531.813,534.223,3360514
2006-12-27,525.18,531.513,520.04,520.647,6273490
2006-12-28,506.173,510.693,498.933,506.777,6506542
2006-12-29,514.313,527.593,513.707,526.383,3101271
2007-01-04,524.867,525.77,512.8,513.707,2588086
2007-01-05,515.21,515.21,502.243,503.45,4355703
2007-01-09,506.47,515.21,504.963,511.3,4505879
2007-01-10,517.62,517.62,507.073,507.983,2706443
2007-01-11,508.283,518.24,507.983,511.3,3917451
2007-01-12,514.01,521.257,511.6,515.827,2529745
2007-01-15,521.853,526.08,520.343,521.853,2671311
2007-01-16,521.853,533.317,521.853,532.11,3631028
2007-01-17,535.43,535.733,524.867,532.11,3348251
2007-01-18,527.89,530.3,524.273,527.28,2296365
2007-01-19,523.967,526.08,508.583,512.203,7197737
2007-01-22,514.313,521.547,513.707,519.747,5546155
2007-01-23,518.84,519.137,511.3,514.01,4221439
2007-01-24,515.52,520.04,513.707,518.54,8742238
2007-01-25,529.397,538.143,525.477,530.9,7356200
2007-01-26,529.697,530.003,522.757,527.593,5165913
2007-01-29,541.467,546.59,538.747,545.387,6539358
2007-01-30,539.953,549.6,539.953,541.467,3340958
2007-01-31,542.967,542.967,524.567,524.867,5428463
2007-02-01,533.92,534.527,528.487,532.413,4639806
2007-02-02,539.953,542.673,538.143,538.747,3819655
2007-02-05,542.967,545.98,527.89,531.513,4885790
2007-02-06,530.9,534.527,524.273,525.477,3828934
2007-02-07,525.77,529.697,521.853,524.273,7304812
2007-02-08,527.28,527.89,522.16,523.967,9088007
2007-02-09,524.867,528.793,512.51,513.42,8230058
2007-02-13,512.8,521.547,510.393,517.933,8672296
2007-02-14,516.127,523.663,511.893,521.547,7559079
2007-02-15,524.567,524.567,517.333,520.343,5488142
2007-02-16,524.867,534.827,521.547,529.697,6729986
2007-02-19,531.203,531.813,524.567,531.203,3304490
2007-02-20,536.637,543.577,535.733,537.84,6914629
2007-02-21,536.937,537.54,530.9,533.013,3126469
2007-02-22,533.317,547.8,533.317,545.387,6888770
2007-02-23,548.707,553.23,543.27,550.21,4552288
2007-02-26,556.55,562.273,547.8,549.6,5162938
2007-02-27,544.777,547.193,541.157,541.763,3634012
2007-02-28,521.853,527.28,517.03,527.28,3912809
2007-03-01,527.89,532.11,523.063,526.383,2467099
2007-03-02,523.363,526.383,518.54,526.08,4186638
2007-03-05,518.84,521.547,513.42,514.01,3993696
2007-03-06,512.8,518.84,508.883,516.723,2243984
2007-03-07,526.98,526.98,513.707,514.92,3014084
2007-03-08,515.827,521.547,512.203,520.95,2401129
2007-03-09,518.24,521.547,517.62,519.747,4411730
2007-03-12,520.04,525.18,520.04,524.867,2988889
2007-03-13,526.383,530.607,520.04,523.363,2821807
2007-03-14,518.84,520.04,510.09,511.6,3618097
2007-03-15,519.747,522.457,518.84,520.04,3111212
2007-03-16,519.747,521.853,511.893,512.8,2980603
2007-03-19,514.01,519.747,512.8,519.447,1812695
2007-03-20,524.867,530.003,518.54,522.757,3669481
2007-03-22,531.813,539.653,526.383,538.143,4175036
2007-03-23,549,555.643,545.387,552.317,8421342
2007-03-26,558.057,560.77,554.73,559.863,5852463
2007-03-27,557.147,557.147,551.723,553.523,3683742
2007-03-28,553.23,557.147,548.4,552.627,5963530
2007-03-29,545.083,548.707,542.063,545.98,4163101
2007-03-30,546.293,557.447,545.98,554.73,2943474
2007-04-02,555.937,564.383,555.037,556.847,3894576
2007-04-03,562.573,562.88,556.55,562.88,4545987
2007-04-04,565.287,574.04,563.18,571.023,4423999
2007-04-05,572.837,574.04,563.787,570.123,4170719
2007-04-06,573.133,583.69,571.93,581.283,4725005
2007-04-09,583.69,593.95,583.69,593.04,4240002
2007-04-10,597.267,607.82,591.833,604.813,5230885
2007-04-11,595.76,595.76,582.477,588.817,8783017
2007-04-12,579.777,587.613,576.153,584.6,4241669
2007-04-13,584.3,586.11,567.103,568.913,4509529
2007-04-16,571.63,578.863,571.63,574.347,3229906
2007-04-17,572.53,575.55,568.01,571.63,2777721
2007-04-18,571.93,581.283,568.607,578.863,2397810
2007-04-19,591.24,592.743,574.643,577.657,7347246
2007-04-20,581.283,582.477,565.9,576.457,3936011
2007-04-23,584.9,589.423,579.777,588.52,5194757
2007-04-24,588.817,592.14,583.39,591.833,2650088
2007-04-25,603.303,603.303,585.5,591.24,4687213
2007-04-26,592.447,596.967,590.33,590.937,3079726
2007-04-27,591.24,599.073,586.11,588.52,3981105
2007-05-01,594.25,598.473,586.11,593.04,4749538
2007-05-02,593.65,596.663,583.097,594.25,2277473
2007-05-07,603.303,607.82,595.46,602.693,3717216
2007-05-08,604.813,606.32,594.853,597.573,1644616
2007-05-09,604.813,616.877,593.65,601.183,6164751
2007-05-10,601.183,606.32,600.887,603.303,3280626
2007-05-11,603.303,603.303,595.76,599.387,3907832
2007-05-14,598.773,601.793,591.833,593.95,6338464
2007-05-15,593.65,595.153,585.803,592.447,5587927
2007-05-16,594.853,596.967,590.623,596.06,6247967
2007-05-17,596.967,607.82,596.967,602.693,4333493
2007-05-18,602.4,602.693,593.95,598.473,5154309
2007-05-21,599.983,607.82,599.983,603.303,3373442
2007-05-22,609.333,619.887,607.82,613.857,3172874
2007-05-23,613.857,622.91,612.35,619.887,2163762
2007-05-24,616.877,618.38,606.32,607.82,2943140
2007-05-25,609.333,616.877,591.833,595.153,8213480
2007-05-28,595.153,604.813,595.153,602.693,3442395
2007-05-29,603.303,618.38,603.303,616.877,2558923
2007-05-30,615.37,616.877,603.303,606.32,3192108
2007-05-31,607.82,622.91,606.32,622.91,2247300
2007-06-01,627.43,628.937,622.91,624.417,1264378
2007-06-04,627.43,630.447,616.877,616.877,1417867
2007-06-05,616.877,621.407,613.857,616.877,1878003
2007-06-06,616.877,618.38,613.857,615.37,2204872
2007-06-07,610.837,610.837,596.663,601.487,5276968
2007-06-08,601.183,601.487,595.76,599.677,4549637
2007-06-11,599.677,604.813,596.363,597.573,2903359
2007-06-12,603.303,603.303,594.853,594.853,2060667
2007-06-13,591.24,593.343,581.577,591.833,2113704
2007-06-14,591.833,594.25,587.317,593.65,2475710
2007-06-15,594.55,601.183,590.623,597.573,3227914
2007-06-18,598.773,600.283,592.743,595.153,3279627
2007-06-19,595.153,595.153,589.423,591.24,2071941
2007-06-20,591.24,599.677,585.197,591.533,2614947
2007-06-21,589.723,593.95,584.3,589.723,2407754
2007-06-22,585.197,587.917,580.677,584.6,2769432
2007-06-25,584.6,588.217,580.98,581.283,3742748
2007-06-26,582.193,583.39,576.753,579.173,2680590
2007-06-27,583.097,583.097,570.723,577.36,2110060
2007-06-28,577.36,577.36,573.133,575.25,3423163
2007-06-29,582.193,595.153,580.373,587.013,3338304
2007-07-02,585.803,595.76,585.197,594.55,2223107
2007-07-03,597.267,604.813,591.833,597.267,4354713
2007-07-04,599.387,604.813,596.363,600.587,3387703
2007-07-05,602.997,621.407,602.997,618.38,2922591
2007-07-06,607.82,618.38,606.32,610.837,1995025
2007-07-09,615.37,625.927,613.857,621.407,1535884
2007-07-10,625.927,636.483,619.887,634.973,3231892
2007-07-11,624.417,628.937,622.91,624.417,2087182
2007-07-12,648.54,650.057,633.47,641.003,4961376
2007-07-13,641.003,644.027,622.91,625.927,3617763
2007-07-17,631.953,631.953,610.837,613.857,2180667
2007-07-18,612.35,618.38,602.693,606.32,1881316
2007-07-19,606.32,618.38,603.303,612.35,1239183
2007-07-20,619.887,621.407,612.35,613.857,1325044
2007-07-23,612.35,612.35,598.473,602.097,1792136
2007-07-24,597.87,600.283,589.127,592.743,3979113
2007-07-25,597.267,597.267,581.883,589.423,1984088
2007-07-26,590.937,604.813,590.937,593.95,2667319
2007-07-27,575.85,584.3,570.42,575.25,3114867
2007-07-30,565.597,567.103,553.523,561.673,3634674
2007-07-31,564.08,575.85,562.273,563.18,2683903
2007-08-01,562.573,567.103,554.43,564.99,3679753
2007-08-02,555.937,564.383,555.343,558.653,5328353
2007-08-03,558.653,564.693,549.303,550.513,3196083
2007-08-06,552.013,553.523,539.953,543.27,3418193
2007-08-07,544.173,547.193,541.467,542.063,4321888
2007-08-08,573.133,584.6,561.98,568.607,6857606
2007-08-09,558.653,568.01,536.327,541.763,7480180
2007-08-10,537.84,541.467,514.92,520.343,5445371
2007-08-13,547.5,549.91,528.487,532.11,4713070
2007-08-14,541.157,556.243,539.353,552.927,3804073
2007-08-15,542.967,543.27,527.89,528.487,4602345
2007-08-16,516.423,523.363,483.24,497.727,7484166
2007-08-17,489.28,491.69,464.54,467.86,4800916
2007-08-20,485.96,490.18,473.897,478.113,6589750
2007-08-21,482.343,485.063,476.303,481.13,4286088
2007-08-22,482.04,493.493,479.923,492.583,4649419
2007-08-23,500.737,509.79,496.817,504.963,3220612
2007-08-24,514.01,515.52,505.27,511.3,2843355
2007-08-27,513.42,520.04,511.6,513.42,1874688
2007-08-28,498.933,509.487,492.897,498.933,3395986
2007-08-29,486.867,491.387,482.643,488.67,2255264
2007-08-30,506.777,509.79,496.217,501.647,1984413
2007-08-31,501.947,508.583,492.297,506.47,4703785
2007-09-03,514.313,514.313,496.217,498.327,3076077
2007-09-04,500.737,503.157,493.493,500.737,2651084
2007-09-05,501.647,501.647,484.453,485.96,4211495
2007-09-06,476.907,480.23,467.26,477.817,5367799
2007-09-07,469.67,474.193,463.333,471.18,5005799
2007-09-10,462.123,471.783,455.487,466.957,3586936
2007-09-11,467.26,476,459.11,472.083,2743898
2007-09-12,479.623,487.467,473.587,479.623,4172711
2007-09-13,488.67,493.21,475.7,478.717,3490136
2007-09-14,479.023,489.88,479.023,489.28,3797111
2007-09-18,483.24,491.087,474.797,485.657,3194097
2007-09-19,494.707,503.753,490.18,500.14,3006132
2007-09-20,507.983,507.983,486.56,490.18,2537706
2007-09-21,494.103,494.707,486.56,491.69,2287089
2007-09-25,497.123,497.417,487.467,491.387,2737935
2007-09-26,491.387,491.997,478.113,483.24,4006955
2007-09-27,491.69,499.83,485.35,496.513,4692852
2007-09-28,495.007,503.753,494.707,503.753,4117021
2007-10-01,501.047,509.187,500.737,507.983,3073095
2007-10-02,508.583,514.313,504.657,514.01,3644949
2007-10-03,527.593,531.813,522.757,528.487,4108064
2007-10-04,528.183,533.62,522.457,524.273,3839214
2007-10-05,533.317,534.223,526.98,527.89,2856948
2007-10-09,535.43,537.84,529.697,533.317,2432951
2007-10-10,539.053,539.053,525.18,529.697,1715226
2007-10-11,530.9,537.54,523.967,536.637,2476044
2007-10-12,530.9,532.11,525.18,526.383,2206529
2007-10-15,514.313,524.273,512.51,515.21,3694679
2007-10-16,510.693,517.62,509.79,512.8,3971161
2007-10-17,542.967,560.47,530.9,543.577,9506371
2007-10-18,561.077,571.63,559.863,565.287,9152973
2007-10-19,560.167,560.77,547.8,552.317,6093148
2007-10-22,534.223,545.98,530.9,542.37,3788491
2007-10-23,536.937,543.877,534.223,535.127,2979607
2007-10-24,532.413,535.733,520.95,522.457,3733123
2007-10-25,538.143,538.747,527.593,530.3,4589751
2007-10-26,521.257,528.487,521.257,525.77,3113871
2007-10-29,527.89,535.127,526.683,533.62,2276147
2007-10-30,529.697,539.653,528.793,533.317,3859769
2007-10-31,524.273,533.317,521.853,533.317,4128619
2007-11-01,530.9,552.627,530.9,551.417,2773741
2007-11-02,532.11,547.5,531.513,539.953,2459475
2007-11-05,548.707,549.303,536.033,547.5,2732637
2007-11-06,538.443,545.98,533.92,534.223,3749704
2007-11-07,535.733,541.763,517.333,518.84,2488310
2007-11-08,519.137,527.89,510.393,514.313,3431792
2007-11-09,559.56,562.573,536.937,555.643,14045403
2007-11-12,537.54,543.877,525.477,542.063,8054025
2007-11-13,536.637,551.417,536.637,545.98,4525766
2007-11-14,551.723,574.04,540.557,572.53,7906836
2007-11-15,579.173,587.613,572.837,573.44,6124971
2007-11-16,555.937,574.347,545.98,571.63,3320069
2007-11-19,572.837,577.657,562.273,565.287,2617923
2007-11-20,551.417,567.103,541.763,567.103,2517485
2007-11-21,567.103,568.607,551.11,554.43,2779382
2007-11-22,536.327,545.083,527.89,542.673,8829092
2007-11-26,536.937,547.5,536.033,543.877,3685394
2007-11-27,541.763,554.137,529.697,552.627,2697159
2007-11-28,552.317,554.137,539.053,544.173,2388863
2007-11-29,555.037,557.447,552.013,556.243,3300513
2007-11-30,555.037,555.937,548.097,550.813,3737769
2007-12-03,558.357,560.47,549.91,556.847,3691363
2007-12-04,560.77,561.077,546.59,549,2788330
2007-12-05,553.23,566.193,544.48,564.99,5032314
2007-12-06,570.123,571.327,558.357,564.99,3331339
2007-12-07,567.103,567.707,564.08,565.597,3784848
2007-12-10,558.057,563.787,555.343,560.47,3731474
2007-12-11,556.847,566.5,555.037,562.88,2766111
2007-12-12,562.88,567.103,554.73,565.287,2115698
2007-12-13,558.357,566.5,550.813,555.343,5064474
2007-12-14,561.077,571.63,556.55,557.753,3847163
2007-12-17,564.08,564.383,550.813,555.937,2898720
2007-12-18,546.89,553.523,543.27,550.513,2448199
2007-12-19,555.937,560.167,553.833,556.847,2989223
2007-12-20,559.56,560.47,547.193,550.513,2833083
2007-12-21,546.293,546.59,532.11,536.937,4492945
2007-12-25,536.937,545.083,530.9,534.223,3510026
2007-12-26,528.793,542.37,528.793,542.063,2105090
2007-12-27,544.173,546.89,534.827,537.54,2491626
2007-12-28,533.92,534.223,524.273,526.98,1731142
2008-01-04,529.397,529.397,510.393,521.853,2577487
2008-01-07,521.853,535.127,507.373,527.593,5997004
2008-01-08,511.6,518.24,504.36,506.47,4462786
2008-01-09,500.14,504.963,495.613,503.157,5370787
2008-01-10,507.983,509.79,501.647,502.543,3106909
2008-01-11,501.947,501.947,475.7,483.24,6035794
2008-01-15,447.65,456.1,447.037,448.553,9656548
2008-01-16,394.26,431.367,392.743,429.857,10326857
2008-01-17,437.093,444.023,431.06,441.923,7653228
2008-01-18,442.217,444.93,425.927,441.31,4649759
2008-01-21,452.78,455.487,434.987,437.397,5130110
2008-01-22,425.333,426.83,404.51,405.41,3534227
2008-01-23,441.617,441.617,416.58,419.597,7505377
2008-01-24,421.707,422.313,409.643,419.297,4242000
2008-01-25,425.333,434.37,422.01,431.653,3239178
2008-01-28,429.857,435.883,422.913,426.23,4026180
2008-01-29,434.987,436.487,426.23,431.367,2062322
2008-01-30,435.283,441.923,426.53,440.713,3552129
2008-01-31,434.68,449.453,429.24,445.837,2385541
2008-02-01,450.36,455.797,442.513,454.277,4027510
2008-02-04,463.333,466.957,459.11,462.123,3337309
2008-02-05,456.997,459.417,448.25,450.967,2816172
2008-02-06,437.093,437.093,390.64,390.64,1701311
2008-02-07,330.308,333.623,330.308,330.308,34150133
2008-02-08,342.373,369.823,338.75,357.46,29665470
2008-02-12,340.867,342.373,313.716,332.721,22327169
2008-02-13,357.753,366.2,356.247,360.773,14721344
2008-02-14,360.773,367.413,355.037,359.27,11545819
2008-02-15,357.753,377.667,353.23,373.44,9737764
2008-02-18,374.047,375.86,356.557,359.573,7055849
2008-02-19,365.6,378.87,363.493,376.763,9754010
2008-02-20,383.397,388.827,380.683,383.7,12336802
2008-02-21,384,400.29,383.7,393.353,9684059
2008-02-22,383.093,396.673,382.493,395.763,7866069
2008-02-25,400.29,406.327,394.86,399.683,6516817
2008-02-26,399.683,399.683,382.19,382.493,9473547
2008-02-27,391.243,396.07,388.827,390.94,7891913
2008-02-28,392.143,399.683,385.51,395.16,5685720
2008-02-29,385.51,399.983,380.683,394.26,7714559
2008-03-03,388.22,388.22,365.6,374.047,4990548
2008-03-04,376.157,386.11,374.647,385.51,7095633
2008-03-05,386.11,393.057,379.78,391.543,6947779
2008-03-06,390.33,395.763,383.093,390.33,4954080
2008-03-07,378.27,387.62,375.55,386.413,7504056
2008-03-10,386.72,393.957,377.37,382.19,6670971
2008-03-11,368.923,387.313,364.997,384.603,8573501
2008-03-12,386.11,390.33,373.143,383.397,9004138
2008-03-13,383.7,383.7,369.823,377.06,4967673
2008-03-14,395.16,402.097,384.3,395.763,10995511
2008-03-17,398.18,407.833,393.957,396.07,11811356
2008-03-18,394.86,400.893,387.313,400.593,5202712
2008-03-19,418.69,432.27,415.067,431.653,4963365
2008-03-21,431.96,433.78,421.707,430.453,3203704
2008-03-24,421.1,427.733,418.087,420.803,4695171
2008-03-25,426.83,427.143,416.58,422.313,4762132
2008-03-26,418.69,423.217,416.58,420.5,4207849
2008-03-27,415.373,418.993,407.527,410.85,6260555
2008-03-28,404.817,411.147,401.497,407.233,6312277
2008-03-31,401.197,409.643,398.78,407.233,6366637
2008-04-01,419.297,424.123,410.543,419.297,4630858
2008-04-02,423.217,428.347,420.2,424.423,4267856
2008-04-03,424.72,426.23,420.5,423.813,3258079
2008-04-04,422.01,427.143,417.183,425.333,2480686
2008-04-07,426.83,438.603,421.707,435.883,3624394
2008-04-08,440.11,440.407,428.347,429.857,3502062
2008-04-09,427.143,431.653,415.067,419.893,1907840
2008-04-10,413.86,423.217,408.427,409.643,2050390
2008-04-11,411.147,419.597,408.74,417.183,2782030
2008-04-14,401.197,407.833,396.07,405.72,4086847
2008-04-15,404.817,406.327,395.763,402.4,2413717
2008-04-16,408.427,409.043,401.197,403.007,1663848
2008-04-17,407.233,407.233,396.07,397.88,3704619
2008-04-18,400.893,410.243,397.267,410.243,2915956
2008-04-21,419.597,420.803,412.66,415.973,2359023
2008-04-22,415.973,418.39,410.243,415.68,1677441
2008-04-23,415.68,422.313,412.057,419.297,1785842
2008-04-24,414.767,421.707,412.66,414.47,1765624
2008-04-25,419.597,423.517,410.243,410.243,2739259
2008-04-28,416.273,417.787,402.697,408.427,2899051
2008-04-30,395.16,400.593,390.033,392.743,5003479
2008-05-01,390.33,392.743,383.7,384.603,3207025
2008-05-02,413.56,431.96,407.233,429.24,7888595
2008-05-07,431.367,445.233,427.143,445.233,6772080
2008-05-08,445.233,447.65,434.987,443.433,4822804
2008-05-09,439.203,439.507,398.18,400.593,7135413
2008-05-12,394.86,397.573,389.737,396.07,5835563
2008-05-13,395.763,404.213,390.64,400.29,5608154
2008-05-14,406.327,415.067,404.213,414.767,4768101
2008-05-15,425.333,428.347,419.597,420.2,3879987
2008-05-16,422.913,426.83,418.993,421.407,2964026
2008-05-19,406.927,409.643,401.8,406.927,4075248
2008-05-20,407.233,408.74,397.88,400.893,4425651
2008-05-21,405.12,412.96,398.477,401.497,4658709
2008-05-22,405.72,415.68,401.497,410.243,6686553
2008-05-23,415.973,426.83,412.35,412.96,5104916
2008-05-26,415.067,416.887,403.007,405.12,2361345
2008-05-27,406.023,416.887,403.007,415.067,3212991
2008-05-28,414.767,415.68,399.393,402.697,2709425
2008-05-29,407.833,410.543,400.893,406.927,2084866
2008-05-30,401.197,417.787,400.893,413.86,3943638
2008-06-02,409.643,409.943,398.477,402.4,7021039
2008-06-03,398.477,401.197,390.94,392.447,7127786
2008-06-04,392.447,398.78,391.543,395.763,5051543
2008-06-05,392.143,395.16,387.62,391.243,7839217
2008-06-06,397.267,400.893,393.65,399.393,5901868
2008-06-09,398.18,399.393,392.743,398.477,2820486
2008-06-10,404.51,405.12,397.88,398.477,4755841
2008-06-11,403.007,403.007,397.267,401.497,3942973
2008-06-12,401.497,401.497,393.65,397.267,5467253
2008-06-13,393.057,396.973,393.057,394.26,5253435
2008-06-16,398.18,399.683,395.16,398.78,3497095
2008-06-17,403.607,404.213,399.983,402.4,3196423
2008-06-18,403.3,404.213,394.26,396.973,2812200
2008-06-19,395.16,395.763,389.427,391.843,2911314
2008-06-20,391.843,393.057,379.473,380.38,5511348
2008-06-23,378.27,378.27,369.52,374.953,3737447
2008-06-24,371.63,374.047,370.127,372.233,2419689
2008-06-25,371.027,371.027,363.783,371.027,2225752
2008-06-26,369.823,371.027,363.783,363.783,1816341
2008-06-27,358.36,361.673,355.947,359.27,3525933
2008-06-30,359.573,367.717,356.557,362.583,6456813
2008-07-01,367.717,378.87,366.807,375.257,6342445
2008-07-02,379.17,400.29,374.343,392.743,12388511
2008-07-03,391.543,391.543,377.06,381.287,5329012
2008-07-04,384.603,389.737,382.19,386.413,3248794
2008-07-07,391.843,393.057,386.413,388.827,3269343
2008-07-08,394.26,401.497,392.447,394.26,3924744
2008-07-09,402.097,403.91,396.673,397.573,5257743
2008-07-10,397.573,403.607,391.543,391.843,3708603
2008-07-11,392.143,396.37,386.413,391.843,4269839
2008-07-14,391.843,396.07,390.033,390.64,3866728
2008-07-15,390.64,392.447,386.72,387.93,2840701
2008-07-16,387.93,392.143,384.3,388.827,4325204
2008-07-17,390.94,391.243,387.02,388.22,2381891
2008-07-18,388.527,390.64,385.813,387.02,2669645
2008-07-22,386.72,393.957,381.59,393.957,3474882
2008-07-23,393.957,401.8,393.957,395.16,2804239
2008-07-24,399.087,400.593,397.267,399.983,3668485
2008-07-25,403.91,403.91,400.29,401.8,3121826
2008-07-28,400.893,402.697,394.86,399.393,2318581
2008-07-29,395.467,395.467,385.813,392.143,2870541
2008-07-30,392.143,398.18,390.94,395.763,1445384
2008-07-31,399.087,402.097,391.843,394.86,3013753
2008-08-01,396.673,397.88,382.493,382.797,4544667
2008-08-04,383.093,390.033,370.127,377.06,5160949
2008-08-05,377.37,402.4,376.457,393.65,6763460
2008-08-06,399.087,399.683,378.577,384,6633507
2008-08-07,384.3,384.3,375.86,380.08,5565383
2008-08-08,374.047,387.93,373.747,386.413,3644949
2008-08-11,392.143,398.78,390.94,398.78,3575001
2008-08-12,399.087,408.137,397.267,404.213,3788163
2008-08-13,400.593,403.007,395.16,398.477,2582791
2008-08-14,403.91,407.833,397.573,399.683,2730317
2008-08-15,401.8,407.233,401.8,406.023,3436097
2008-08-18,408.74,418.087,408.427,409.643,2179349
2008-08-19,397.573,399.983,393.957,396.673,1984088
2008-08-20,390.64,402.4,390.64,399.683,1619425
2008-08-21,399.683,399.683,393.957,396.07,1514670
2008-08-22,399.683,402.4,395.467,399.983,1602847
2008-08-25,405.41,409.337,400.29,402.4,1768931
2008-08-26,398.18,401.197,396.673,400.29,1609815
2008-08-27,398.477,401.8,397.88,399.683,2517157
2008-08-28,402.697,402.697,396.37,398.18,1671138
2008-08-29,402.697,406.617,400.893,406.617,3251117
2008-09-01,398.18,406.023,398.18,402.697,2188625
2008-09-02,406.327,408.427,395.763,398.78,2854625
2008-09-03,396.973,400.29,391.543,393.957,4532728
2008-09-04,396.07,398.18,385.21,386.413,5242167
2008-09-05,380.38,380.683,374.047,377.963,2337472
2008-09-08,378.27,386.413,374.647,376.763,2662018
2008-09-09,377.37,378.27,364.997,367.717,2227415
2008-09-10,361.983,371.333,357.157,365.297,2946461
2008-09-11,359.27,362.88,356.557,359.27,3681744
2008-09-12,363.493,369.52,361.377,368.313,2737935
2008-09-16,356.247,357.753,344.487,350.213,2186636
2008-09-17,361.073,361.073,348.407,351.123,2851316
2008-09-18,342.373,361.673,340.867,361.673,2551627
2008-09-19,367.717,373.44,365.297,371.937,2229741
2008-09-22,377.37,383.7,369.217,369.52,1363834
2008-09-24,375.55,375.55,362.29,368.617,2152497
2008-09-25,365.297,373.44,361.983,365.6,1453005
2008-09-26,364.7,373.44,360.477,363.19,2426317
2008-09-29,362.88,373.143,358.36,360.17,1735457
2008-09-30,347.2,349.913,342.373,345.39,1683407
2008-10-01,347.8,363.19,347.8,354.137,2701801
2008-10-02,354.443,354.443,339.06,339.36,3245148
2008-10-03,342.373,343.577,329.105,336.64,4716388
2008-10-06,337.543,340.263,334.83,339.36,3683742
2008-10-07,327.29,339.06,316.734,332.721,2573834
2008-10-08,320.051,331.518,293.806,294.714,2851316
2008-10-09,285.66,299.54,285.361,287.78,3238186
2008-10-10,268.765,293.806,267.861,279.926,5410242
2008-10-14,301.039,310.103,296.821,310.103,1961216
2008-10-15,319.446,336.64,317.033,333.329,3601191
2008-10-16,298.935,310.399,293.501,298.028,4608649
2008-10-17,322.158,325.183,297.127,301.654,2616939
2008-10-20,313.716,318.239,301.654,317.033,1829275
2008-10-21,337.243,337.243,311.303,322.77,2387533
2008-10-22,325.183,325.183,300.746,301.348,2943805
2008-10-23,292.603,293.806,275.403,284.759,2701801
2008-10-24,290.486,295.319,272.392,284.759,6476035
2008-10-27,278.727,292.603,254.589,256.7,2899719
2008-10-28,247.656,258.515,235.591,255.5,4791641
2008-10-29,285.66,285.66,276.915,285.66,2773076
2008-10-30,308.893,310.694,294.109,304.665,3351563
2008-10-31,309.192,313.417,298.636,301.039,3042927
2008-11-04,313.716,321.556,308.587,314.926,3458307
2008-11-05,323.072,327.895,318.538,327.895,2618266
2008-11-06,267.562,267.861,267.562,267.562,3511028
2008-11-07,258.515,266.356,238.303,254.899,9283930
2008-11-10,263.936,269.968,257.91,260.024,6854956
2008-11-11,257.91,259.11,248.261,250.375,7531237
2008-11-12,244.342,247.656,241.314,241.929,4332163
2008-11-13,235.591,242.524,232.576,238.612,7190778
2008-11-14,248.859,253.995,246.446,253.383,6667653
2008-11-17,253.685,268.17,250.375,263.64,7498746
2008-11-18,260.622,260.931,254.589,259.419,6880484
2008-11-19,260.931,263.64,259.728,261.529,4873855
2008-11-20,261.529,267.562,257.009,263.936,4583451
2008-11-21,263.936,277.214,257.91,276.314,4457148
2008-11-25,300.444,301.039,287.78,295.01,5863748
2008-11-26,295.01,295.01,283.559,289.582,4224757
2008-11-27,292.603,297.127,289.891,295.917,2648097
2008-11-28,295.917,296.216,273.897,286.272,5230232
2008-12-01,286.272,290.795,281.442,289.582,2425652
2008-12-02,280.538,284.759,275.104,282.044,2570191
2008-12-03,281.442,293.806,281.14,292.899,2778383
2008-12-04,293.205,296.525,293.205,295.618,3261725
2008-12-05,295.618,297.429,291.397,292.899,4743240
2008-12-08,294.109,302.86,289.891,300.444,5019055
2008-12-09,300.444,313.111,300.142,312.21,4660695
2008-12-10,312.21,319.446,309.797,312.513,3295209
2008-12-11,288.375,295.618,285.361,289.279,4587435
2008-12-12,289.582,294.109,280.538,285.058,3584607
2008-12-15,288.07,313.716,287.478,312.513,4485655
2008-12-16,291.699,294.714,285.058,288.375,3168905
2008-12-17,295.319,296.525,279.627,286.564,2356366
2008-12-18,283.559,286.272,277.819,279.332,2405437
2008-12-19,277.517,279.926,274.203,275.403,2024196
2008-12-22,269.374,275.403,268.765,275.104,1777887
2008-12-24,274.502,284.46,273.595,280.538,1924412
2008-12-25,279.026,280.232,272.687,274.801,1470581
2008-12-26,274.502,284.759,273.897,284.759,1588926
2008-12-29,283.559,291.699,283.244,291.699,1275317
2008-12-30,292.603,295.01,290.795,294.109,839385
2009-01-05,303.153,303.761,292.603,292.899,1115859
2009-01-06,298.327,300.444,295.319,298.327,1728488
2009-01-07,288.375,298.935,288.07,296.216,2954750
2009-01-08,287.478,297.728,287.478,291.397,1805071
2009-01-09,291.397,292.603,281.738,283.852,1422175
2009-01-13,274.203,277.214,269.679,270.278,2093155
2009-01-14,273.299,279.332,268.473,272.996,1911146
2009-01-15,266.06,274.801,266.06,272.089,1548147
2009-01-16,280.538,284.154,276.011,283.559,1736118
2009-01-19,289.582,289.582,279.926,282.044,770424
2009-01-20,276.011,278.421,271.487,273.897,1642959
2009-01-21,268.473,275.104,267.861,268.17,1894247
2009-01-22,268.765,274.203,267.263,273.299,1677766
2009-01-23,275.104,275.709,267.562,268.765,2604339
2009-01-26,262.736,265.754,260.622,260.931,1680088
2009-01-27,263.936,272.089,262.134,269.968,1950933
2009-01-28,275.709,276.314,266.06,273.299,1931708
2009-01-29,273.595,277.819,272.089,277.517,1414548
2009-01-30,274.502,277.214,269.679,274.801,2199895
2009-02-02,266.356,268.17,258.821,261.832,2118012
2009-02-03,261.529,264.551,256.404,257.607,2165085
2009-02-04,257.91,261.832,253.383,259.419,3356203
2009-02-05,259.728,260.326,253.685,255.194,2588086
2009-02-06,258.212,263.936,258.212,263.348,2682907
2009-02-09,262.736,263.035,247.357,247.955,3022706
2009-02-10,248.261,260.622,248.261,257.607,2315262
2009-02-12,247.656,253.383,246.446,247.955,4840375
2009-02-13,269.068,270.587,258.212,263.348,4485655
2009-02-16,268.17,278.421,266.06,271.487,3198077
2009-02-17,276.613,276.915,271.78,272.687,3432123
2009-02-18,271.487,271.487,264.551,266.356,2568867
2009-02-19,274.502,276.314,268.17,270.278,3374435
2009-02-20,252.18,260.931,249.168,255.194,4685228
2009-02-23,252.18,261.832,251.877,260.024,3779869
2009-02-24,260.326,262.736,254.899,260.326,3406595
2009-02-25,266.356,267.861,260.024,264.551,3139397
2009-02-26,268.473,274.801,266.356,268.17,2489306
2009-02-27,262.437,272.996,260.326,272.687,3704947
2009-03-02,261.832,271.487,261.832,268.765,2527760
2009-03-03,265.754,274.502,262.736,270.883,2541684
2009-03-04,273.299,284.759,272.392,282.948,3691363
2009-03-05,290.19,292.603,282.044,282.044,4968332
2009-03-06,276.613,287.478,272.392,279.926,4228073
2009-03-09,286.272,289.279,281.442,284.154,2668318
2009-03-10,281.14,284.759,279.926,281.14,2796612
2009-03-11,288.984,293.205,287.478,291.088,3607816
2009-03-12,286.564,290.19,282.645,285.966,3915459
2009-03-13,284.759,291.397,283.244,288.685,5791808
2009-03-16,279.627,289.279,272.996,288.07,5983751
2009-03-17,290.795,295.618,287.78,295.01,3968505
2009-03-18,291.992,294.714,285.66,288.375,5098953
2009-03-19,297.429,310.399,295.01,297.728,5258411
2009-03-23,289.582,305.569,289.279,305.273,4730974
2009-03-24,317.335,319.748,309.192,316.734,5076743
2009-03-25,325.784,325.784,307.989,311.602,6956398
2009-03-26,313.716,315.524,309.491,311.908,2508531
2009-03-27,307.085,311.908,297.127,298.935,7734781
2009-03-30,299.54,301.348,295.01,295.917,3307472
2009-03-31,301.654,306.473,291.397,296.525,5618754
2009-04-01,294.109,301.654,292.603,295.618,2813852
2009-04-02,304.665,307.989,298.935,307.381,4224757
2009-04-03,307.683,310.103,292.603,295.618,4573839
2009-04-06,298.636,299.54,291.088,293.806,3222938
2009-04-07,291.992,307.085,291.699,304.366,5545827
2009-04-08,305.868,307.085,299.54,302.558,5389353
2009-04-09,301.039,304.366,296.525,298.935,3426482
2009-04-10,307.989,308.893,300.142,306.473,2513839
2009-04-13,302.252,305.569,300.142,301.348,4542013
2009-04-14,301.654,307.381,299.54,304.971,1926734
2009-04-15,307.381,309.491,302.558,306.776,2363668
2009-04-16,307.381,310.399,302.558,302.86,2459135
2009-04-17,303.153,307.381,299.839,301.348,5445711
2009-04-20,295.319,297.429,288.685,291.397,4639141
2009-04-21,290.19,298.935,286.87,297.728,3326032
2009-04-22,301.348,301.348,292.603,295.618,1793466
2009-04-23,304.366,307.381,296.525,303.459,4124641
2009-04-24,309.491,312.21,304.064,304.366,4615945
2009-04-27,299.839,304.064,296.216,298.327,3115198
2009-04-28,295.618,299.237,288.375,288.375,3085030
2009-04-30,290.19,298.327,290.19,295.319,3520634
2009-05-01,295.319,297.728,289.582,293.501,1946290
2009-05-07,304.366,304.366,297.127,298.327,3164260
2009-05-08,301.348,307.683,298.327,307.381,2423005
2009-05-11,301.654,306.776,300.746,302.558,1680753
2009-05-12,298.935,308.893,298.636,306.473,3099950
2009-05-13,308.893,313.111,303.459,312.21,4524780
2009-05-14,306.174,310.103,304.665,307.381,2695507
2009-05-15,316.734,316.734,308.893,310.103,2451840
2009-05-18,307.381,309.491,302.558,304.366,2221115
2009-05-19,305.569,307.989,303.153,306.776,2475054
2009-05-20,304.665,307.085,299.237,302.558,2640476
2009-05-21,300.142,304.366,299.839,303.153,1669486
2009-05-22,301.039,306.473,299.237,303.459,2529414
2009-05-25,303.153,307.683,300.746,303.459,1897893
2009-05-26,305.569,311.303,302.86,310.399,3983756
2009-05-27,313.716,314.62,304.064,305.273,4170719
2009-05-28,310.399,310.399,302.86,303.153,3840875
2009-05-29,300.142,303.153,298.636,302.86,4439247
2009-06-01,303.153,309.797,300.142,308.288,3081053
2009-06-02,308.893,310.399,305.273,307.683,2270174
2009-06-03,307.683,311.007,304.971,305.273,1726175
2009-06-04,301.95,304.665,301.654,303.459,2522125
2009-06-05,303.761,304.971,300.444,302.252,2693843
2009-06-08,301.654,307.989,300.746,305.868,2908664
2009-06-09,303.761,306.776,301.039,301.348,2574171
2009-06-10,307.381,311.303,304.971,308.288,3850151
2009-06-11,303.153,307.989,301.654,305.273,4034469
2009-06-12,304.366,308.587,303.153,306.473,3647936
2009-06-15,305.273,308.587,303.153,308.288,2909328
2009-06-16,304.064,306.776,302.86,303.153,3475547
2009-06-17,303.153,307.085,302.86,304.971,1818989
2009-06-18,303.459,304.971,302.558,304.064,1910485
2009-06-19,303.459,306.174,303.153,306.174,2407426
2009-06-22,304.366,310.399,304.366,307.683,2444222
2009-06-23,305.273,315.225,303.761,311.602,4437586
2009-06-24,314.62,325.482,313.417,321.257,5392010
2009-06-25,325.183,328.792,318.848,320.051,3533229
2009-06-26,322.461,330.005,320.353,327.895,3000496
2009-06-29,321.869,325.784,314.018,320.955,4503563
2009-06-30,322.77,326.688,319.748,319.748,2653070
2009-07-01,318.538,323.966,314.926,320.051,1670804
2009-07-02,319.446,324.874,317.033,319.143,2340131
2009-07-03,314.018,323.966,312.812,322.461,2724342
2009-07-06,319.748,323.072,317.335,320.353,2029504
2009-07-07,320.353,330.005,320.051,326.386,2040115
2009-07-08,320.353,325.482,317.638,318.848,2688208
2009-07-09,316.734,317.335,311.602,313.716,1460957
2009-07-10,310.694,312.513,308.587,311.602,2172044
2009-07-13,317.638,320.353,312.513,312.812,3330677
2009-07-14,312.812,312.812,305.868,307.683,3374766
2009-07-15,304.971,310.694,302.86,307.683,3244483
2009-07-16,312.21,314.018,307.381,308.288,2395157
2009-07-17,307.683,313.417,306.174,310.103,2449854
2009-07-21,316.129,320.955,314.018,320.955,3094309
2009-07-22,321.257,321.556,314.018,317.638,2485660
2009-07-23,318.239,319.143,314.62,316.129,2076246
2009-07-24,322.77,323.072,318.239,320.955,1779208
2009-07-27,322.461,322.461,317.638,318.848,1190783
2009-07-28,318.848,319.446,313.417,317.944,1374437
2009-07-29,315.225,316.435,311.303,314.926,1677110
2009-07-30,315.225,318.239,314.018,317.335,1588258
2009-07-31,320.051,320.955,317.638,320.955,2361679
2009-08-03,321.869,322.77,318.848,320.659,1349245
2009-08-04,325.482,325.784,320.051,322.77,3683742
2009-08-05,289.582,302.558,284.154,301.654,13492113
2009-08-06,299.839,304.665,294.415,298.636,7093981
2009-08-07,297.429,299.839,293.501,296.821,3607491
2009-08-10,297.728,298.636,295.319,297.429,2458146
2009-08-11,294.415,296.216,293.501,295.618,3217303
2009-08-12,294.714,296.216,290.19,295.917,4478359
2009-08-13,297.429,301.654,292.603,300.444,5705613
2009-08-14,300.746,300.746,292.899,295.01,3030658
2009-08-17,294.714,295.01,291.699,294.415,3253770
2009-08-18,291.397,295.319,291.397,295.01,2622234
2009-08-19,291.992,295.319,290.19,294.109,4465762
2009-08-20,292.603,297.728,291.397,295.917,3851146
2009-08-21,293.501,294.714,291.088,294.415,2562236
2009-08-24,297.429,299.237,295.917,297.728,1976792
2009-08-25,296.216,299.237,294.109,298.028,3151660
2009-08-26,296.216,299.237,296.216,299.237,3595553
2009-08-27,299.54,299.839,297.429,298.935,2971325
2009-08-28,298.636,299.839,295.917,298.327,3716552
2009-08-31,300.142,303.153,296.525,298.028,2749870
2009-09-01,298.327,300.444,296.216,298.327,3356537
2009-09-02,295.917,296.821,291.699,294.109,2514838
2009-09-03,291.992,294.415,290.19,293.501,1740099
2009-09-04,293.501,293.501,288.375,289.279,1970155
2009-09-07,291.992,292.301,290.19,291.699,1865075
2009-09-08,294.109,296.525,292.603,293.806,2148839
2009-09-09,294.109,294.109,290.486,291.699,2105749
2009-09-10,292.301,297.728,292.301,297.429,2575832
2009-09-11,298.636,298.935,295.618,298.636,4040769
2009-09-14,298.636,298.636,295.01,297.429,1516322
2009-09-15,295.618,297.728,293.806,294.415,1899220
2009-09-16,294.109,296.525,291.088,291.397,3048897
2009-09-17,292.603,294.714,291.088,293.806,2137574
2009-09-18,291.397,291.699,289.279,289.891,2393830
2009-09-24,291.088,298.636,291.088,298.636,4042099
2009-09-25,298.327,298.327,294.714,297.429,2722359
2009-09-28,295.618,296.821,291.088,292.899,2467755
2009-09-29,291.699,292.603,273.299,273.897,5057515
2009-09-30,273.595,277.214,269.374,277.214,3263377
2009-10-01,277.517,278.421,273.595,274.801,3083370
2009-10-02,268.765,271.78,266.661,271.185,2613614
2009-10-05,272.687,274.203,268.17,270.278,1869714
2009-10-06,269.679,270.587,266.06,270.278,2455495
2009-10-07,279.026,281.738,277.517,278.421,3205039
2009-10-08,280.834,284.759,280.232,281.738,2351062
2009-10-09,282.044,284.46,279.332,282.343,2264879
2009-10-13,282.044,283.559,279.332,280.538,1958226
2009-10-14,281.738,286.272,278.125,284.154,2908333
2009-10-15,283.559,287.78,282.343,286.87,2380568
2009-10-16,286.564,287.478,284.759,286.272,2002648
2009-10-19,286.564,290.19,286.272,287.478,1989395
2009-10-20,289.279,293.501,288.984,291.992,1780207
2009-10-21,286.564,289.279,282.044,288.07,2934523
2009-10-22,287.78,290.486,285.966,289.582,1556105
2009-10-23,287.169,288.07,281.442,281.442,2537372
2009-10-26,282.343,286.564,281.442,284.759,1366154
2009-10-27,285.058,286.272,280.834,282.645,1374106
2009-10-28,282.948,284.759,280.834,282.044,1642625
2009-10-29,280.538,285.361,278.125,282.343,4317258
2009-10-30,285.361,285.966,280.834,282.044,3597208
2009-11-02,284.46,285.058,281.442,284.759,2210841
2009-11-04,281.738,286.87,281.14,286.87,1981101
2009-11-05,288.984,288.984,282.645,285.966,1835241
2009-11-06,289.582,291.088,286.87,287.78,2553619
2009-11-09,290.795,291.088,282.044,282.948,2600695
2009-11-10,285.966,290.486,281.14,283.244,3054529
2009-11-11,280.538,282.044,272.089,273.299,5703953
2009-11-12,276.314,281.442,275.403,280.834,3401615
2009-11-13,277.517,278.421,273.595,274.203,2536049
2009-11-16,277.517,277.819,272.089,273.299,1704952
2009-11-17,271.78,272.687,267.562,270.278,1892255
2009-11-18,268.765,274.502,266.957,269.068,2576825
2009-11-19,272.089,272.089,266.06,268.473,3016737
2009-11-20,264.551,267.562,261.529,264.248,3113871
2009-11-24,264.248,271.487,262.134,263.936,3506713
2009-11-25,266.06,267.861,260.622,263.64,2370624
2009-11-26,259.419,263.64,258.515,262.134,1831261
2009-11-27,259.419,262.437,256.098,256.7,2014578
2009-11-30,257.009,260.024,252.785,260.024,4214817
2009-12-01,257.91,261.832,256.404,261.832,2604011
2009-12-02,265.152,265.754,259.11,261.234,2702132
2009-12-03,261.529,267.861,257.607,267.562,4018232
2009-12-04,270.587,270.587,261.529,263.64,2193929
2009-12-07,266.661,266.661,262.134,264.847,2168738
2009-12-08,264.551,279.026,263.64,271.185,4241007
2009-12-09,271.185,271.487,267.263,269.374,1998999
2009-12-10,267.562,271.487,266.957,268.765,2630857
2009-12-11,271.185,271.185,265.152,266.957,2839374
2009-12-14,269.374,269.679,262.736,265.152,1657214
2009-12-15,262.134,262.736,259.419,260.326,2635827
2009-12-16,269.374,270.278,263.64,269.968,2787665
2009-12-17,270.587,270.587,264.248,264.551,1442402
2009-12-18,262.736,264.847,260.931,262.736,1250454
2009-12-21,265.152,267.263,261.832,266.06,1890263
2009-12-22,268.765,270.587,267.562,269.068,1576994
2009-12-24,272.089,272.687,268.473,271.78,1614783
2009-12-25,274.502,274.801,270.883,271.185,1092659
2009-12-28,269.374,274.502,269.374,273.595,1221947
2009-12-29,272.089,272.392,268.473,271.185,1256748
2009-12-30,271.487,271.487,267.562,267.861,951430
2010-01-04,266.356,268.473,265.754,267.861,897726
2010-01-05,267.562,269.374,266.356,267.562,1590247
2010-01-06,269.968,276.314,267.861,274.801,2204541
2010-01-07,276.314,276.314,272.392,273.299,1527595
2010-01-08,273.299,277.214,272.392,275.709,1909829
2010-01-12,273.299,277.214,271.78,276.314,1620084
2010-01-13,276.011,279.926,274.502,276.915,2362338
2010-01-14,276.314,277.214,272.089,276.011,2487311
2010-01-15,276.011,278.421,273.595,275.403,3551130
2010-01-18,274.203,276.613,272.089,276.011,2713405
2010-01-19,273.299,276.613,273.299,276.314,1770925
2010-01-20,276.011,277.819,275.104,277.214,2578146
2010-01-21,276.011,276.915,273.595,276.314,1899545
2010-01-22,273.897,276.314,268.765,271.185,2343110
2010-01-25,272.089,276.314,270.883,275.104,3470246
2010-01-26,273.299,275.709,271.487,272.089,2192936
2010-01-27,271.487,272.089,266.661,266.661,3090997
2010-01-28,267.861,271.185,265.452,271.185,2989879
2010-01-29,271.487,273.897,269.968,272.392,3247464
2010-02-01,271.487,271.78,266.957,270.883,1765287
2010-02-02,271.487,272.089,264.551,268.17,3588266
2010-02-03,259.11,263.348,252.479,261.832,8826113
2010-02-04,262.134,265.152,261.832,263.035,4292717
2010-02-05,262.134,262.736,257.607,258.515,3650581
2010-02-08,259.11,259.728,254.287,255.194,3291225
2010-02-09,251.877,253.383,249.168,250.667,2762473
2010-02-10,249.76,251.276,247.357,250.073,2643454
2010-02-12,253.383,253.995,249.168,252.18,3014084
2010-02-15,251.578,255.194,247.656,249.464,2235701
2010-02-16,249.464,250.375,248.261,248.557,1291561
2010-02-17,250.375,252.479,248.859,252.18,3278634
2010-02-18,253.685,254.589,250.667,252.18,3644949
2010-02-19,251.276,251.578,246.446,247.357,4117679
2010-02-22,253.09,253.383,251.578,252.479,3225588
2010-02-23,247.955,252.479,247.955,250.967,2914302
2010-02-24,248.261,249.76,244.638,245.542,3880318
2010-02-25,247.357,247.656,244.638,247.055,3839214
2010-02-26,248.261,249.76,246.446,248.557,3514671
2010-03-01,249.464,251.578,247.656,249.168,2233379
2010-03-02,252.18,254.287,251.578,253.995,3655888
2010-03-03,256.404,257.009,253.685,255.803,2866897
2010-03-04,255.803,257.607,253.995,257.009,2893085
2010-03-05,257.91,261.234,256.404,257.308,2627539
2010-03-08,261.529,262.437,260.024,262.134,1719207
2010-03-09,262.134,262.736,258.515,260.622,1500078
2010-03-10,262.134,269.068,260.931,263.936,3061491
2010-03-11,266.356,268.17,263.64,264.847,1643958
2010-03-12,266.661,266.661,264.248,265.452,2284101
2010-03-15,265.452,266.356,262.134,262.736,959054
2010-03-16,264.551,267.263,263.64,265.452,1530249
2010-03-17,266.06,268.765,264.248,266.661,1855459
2010-03-18,266.957,266.957,263.936,263.936,1614783
2010-03-19,265.452,269.068,263.936,269.068,1888609
2010-03-23,266.957,267.861,262.134,263.035,2808879
2010-03-24,266.06,269.968,265.754,266.957,2373278
2010-03-25,269.374,270.278,266.356,267.263,2043097
2010-03-26,265.452,267.562,263.348,266.661,2897393
2010-03-29,263.035,264.847,262.736,264.248,2301681
2010-03-30,265.452,268.17,263.936,267.861,2370958
2010-03-31,269.968,276.011,266.957,274.801,3662188
2010-04-01,276.011,276.915,273.897,275.403,2564558
2010-04-02,276.915,280.232,274.801,278.421,3084366
2010-04-05,281.14,282.044,279.026,279.332,1894906
2010-04-06,279.026,281.738,278.727,280.538,2013925
2010-04-07,283.559,283.559,279.627,280.538,2155145
2010-04-08,276.613,279.926,275.709,277.517,1488480
2010-04-09,277.517,279.026,275.709,276.613,1116190
2010-04-12,277.517,283.559,276.613,281.14,2194928
2010-04-13,281.442,282.645,276.613,278.727,2358358
2010-04-14,280.538,283.244,278.727,281.738,2363990
2010-04-15,282.948,282.948,280.538,282.343,1845516
2010-04-16,282.343,282.343,277.819,280.232,1213321
2010-04-19,278.421,278.727,276.314,278.125,1358527
2010-04-20,279.026,282.343,277.517,281.14,1837892
2010-04-21,284.154,292.603,283.244,289.891,4124641
2010-04-22,287.478,287.478,280.834,285.966,3319073
2010-04-23,288.984,292.899,286.87,292.603,3326032
2010-04-26,295.917,297.127,293.806,294.109,1837558
2010-04-27,294.415,295.01,291.397,293.205,2836065
2010-04-28,288.685,290.795,282.948,285.966,2978287
2010-04-30,281.442,286.272,280.834,283.559,4591740
2010-05-06,279.026,279.926,272.687,275.709,4465762
2010-05-07,269.679,271.487,266.06,269.374,3104596
2010-05-10,264.847,265.452,258.515,261.529,4546327
2010-05-11,261.832,262.736,257.308,258.515,6127627
2010-05-12,263.035,267.562,261.529,266.661,6416033
2010-05-13,267.562,270.587,261.832,262.736,3958886
2010-05-14,262.437,262.437,258.821,259.11,2646448
2010-05-17,253.383,256.098,252.785,254.589,2634173
2010-05-18,253.995,255.194,252.785,253.995,3345597
2010-05-19,252.785,255.5,250.667,255.194,3679088
2010-05-20,253.383,257.91,252.785,253.383,2687546
2010-05-21,249.464,249.464,246.446,247.955,3574664
2010-05-24,245.841,248.557,244.638,247.055,2151498
2010-05-25,247.055,247.955,242.827,244.342,3571017
2010-05-26,244.941,250.667,242.827,249.168,5688708
2010-05-27,246.144,249.168,242.827,247.055,3780205
2010-05-28,248.859,253.09,245.243,246.446,5814349
2010-05-31,246.446,250.667,245.542,249.168,3234536
2010-06-01,249.168,254.287,246.446,252.18,3196745
2010-06-02,249.76,252.479,247.656,249.464,2828769
2010-06-03,250.967,252.785,248.557,251.877,1778212
2010-06-04,247.357,247.656,238.612,241.314,6177679
2010-06-07,238.901,239.51,236.492,238.901,2810203
2010-06-08,235.285,237.399,233.171,235.591,3416538
2010-06-09,234.986,235.591,233.171,234.986,2963364
2010-06-10,237.399,238.004,234.079,235.285,1916451
2010-06-11,239.51,239.51,235.591,235.89,2265204
2010-06-14,239.51,240.115,238.303,238.612,1732141
2010-06-15,238.612,238.612,235.285,236.193,1268024
2010-06-16,238.612,241.62,236.797,241.314,2289078
2010-06-17,241.929,246.749,241.62,244.941,2612956
2010-06-18,246.446,247.357,244.638,245.542,1889602
2010-06-21,247.055,251.578,246.749,250.967,1200402
2010-06-22,250.375,250.375,246.749,247.357,872871
2010-06-23,244.638,244.941,241.929,242.827,1569364
2010-06-24,244.037,245.542,242.827,243.136,786674
2010-06-25,241.314,241.62,236.797,238.004,2071941
2010-06-28,238.303,240.115,238.004,239.214,783352
2010-06-29,240.716,242.827,238.612,238.901,914628
2010-06-30,236.797,238.901,234.079,236.193,2167414
2010-07-01,234.687,236.797,234.079,234.986,1778877
2010-07-02,238.901,240.417,235.591,239.214,1278299
2010-07-05,241.019,241.019,238.612,239.51,921590
2010-07-06,237.702,241.62,237.702,241.62,1514998
2010-07-07,241.314,241.62,238.303,240.115,1784840
2010-07-08,241.62,244.037,239.812,241.62,2341783
2010-07-09,241.019,244.638,240.115,241.929,2113704
2010-07-12,242.235,243.727,239.812,240.115,1808383
2010-07-13,240.115,241.62,238.004,238.612,2239014
2010-07-14,241.314,244.037,239.812,242.827,1644950
2010-07-15,241.019,244.638,238.901,241.62,2139563
2010-07-16,240.115,241.929,235.285,236.492,1462614
2010-07-20,233.474,235.89,231.662,232.576,2251611
2010-07-21,234.687,237.702,232.27,233.474,1764625
2010-07-22,233.474,237.702,233.171,236.492,1979777
2010-07-23,240.716,242.827,239.812,241.929,2293049
2010-07-26,243.136,244.037,241.62,241.62,883468
2010-07-27,241.62,241.62,238.612,240.115,1388695
2010-07-28,240.417,242.524,238.901,242.235,3033643
2010-07-29,239.214,239.51,235.89,238.612,2587764
2010-07-30,235.89,237.097,231.968,233.171,1904187
2010-08-02,234.687,237.702,233.783,235.285,1882640
2010-08-03,236.797,237.702,234.986,235.89,1631688
2010-08-04,235.285,235.285,229.548,231.662,2999498
2010-08-05,233.474,235.591,232.872,233.474,2115698
2010-08-06,238.004,242.524,236.193,241.62,7980434
2010-08-09,241.314,247.055,240.417,244.638,4530075
2010-08-10,247.055,248.261,246.144,247.055,2995189
2010-08-11,244.638,244.941,239.214,241.019,2961038
2010-08-12,238.004,242.827,237.097,242.827,2612637
2010-08-13,241.929,244.941,240.115,243.727,1744732
2010-08-16,243.727,251.877,242.827,250.073,4033804
2010-08-17,249.76,253.383,248.261,251.877,2193267
2010-08-18,253.685,254.899,248.859,252.479,2292056
2010-08-19,253.995,255.803,250.375,252.18,3514993
2010-08-20,248.859,249.76,245.542,247.055,3043258
2010-08-23,246.749,248.859,245.841,247.955,1991715
2010-08-24,245.841,249.464,245.542,247.055,1751035
2010-08-25,246.749,248.557,244.941,247.357,2053371
2010-08-26,245.542,246.446,243.727,245.841,1777887
2010-08-27,246.144,249.76,245.243,248.859,2345764
2010-08-30,249.76,250.667,248.261,249.76,2714064
2010-08-31,246.446,246.749,239.214,240.716,5022708
2010-09-01,239.812,241.929,237.399,241.929,2824130
2010-09-02,244.037,244.941,242.524,244.941,1936347
2010-09-03,245.243,248.261,244.037,247.357,1495105
2010-09-06,247.955,251.276,246.144,250.967,1600528
2010-09-07,249.168,250.375,246.144,247.955,1681752
2010-09-08,244.638,246.446,241.62,245.841,2355039
2010-09-09,246.144,248.859,244.037,248.859,1781209
2010-09-10,247.955,253.383,247.955,253.09,3664177
2010-09-13,253.995,254.589,250.667,250.967,2290732
2010-09-14,250.073,250.073,245.542,248.557,4350401
2010-09-15,248.859,255.194,247.357,253.383,2719708
2010-09-16,255.803,256.098,249.464,250.375,2503233
2010-09-17,250.375,251.877,248.557,248.557,3430468
2010-09-21,248.859,250.073,244.941,245.542,1835572
2010-09-22,244.037,244.638,242.235,243.136,2534725
2010-09-24,240.115,244.037,238.004,241.62,3447699
2010-09-27,244.342,244.342,239.812,241.314,3936673
2010-09-28,238.004,240.115,235.591,236.797,3230896
2010-09-29,236.797,237.399,234.687,234.687,3394322
2010-09-30,234.079,236.492,232.27,233.474,3091664
2010-10-01,234.079,234.687,229.256,230.762,2251283
2010-10-04,230.762,231.064,223.213,224.131,3384051
2010-10-05,223.213,228.648,221.711,226.544,2842031
2010-10-06,226.836,227.139,223.522,225.334,1929728
2010-10-07,225.63,226.836,223.213,225.035,1889936
2010-10-08,228.348,232.27,227.444,227.444,3073754
2010-10-12,228.348,228.348,220.202,220.81,1982424
2010-10-13,221.113,226.238,221.113,224.726,3269018
2010-10-14,228.348,230.16,225.935,227.444,3571685
2010-10-15,226.238,226.836,221.415,222.309,1626721
2010-10-18,221.415,226.544,218.999,226.238,2814511
2010-10-19,226.238,228.043,224.726,226.238,1855459
2010-10-20,223.213,224.726,220.501,224.131,2333828
2010-10-21,222.622,223.213,219.301,221.711,1667163
2010-10-22,222.924,224.42,222.017,222.924,1348912
2010-10-25,224.726,225.035,222.017,223.213,1744401
2010-10-26,223.213,225.035,220.81,222.622,1148680
2010-10-27,222.017,224.42,221.415,223.522,1535884
2010-10-28,224.131,224.131,221.113,221.415,1915795
2010-10-29,222.309,223.828,218.7,223.828,2233713
2010-11-01,222.622,222.924,220.501,221.711,1399637
2010-11-02,222.017,224.42,219.301,223.522,2506540
2010-11-04,223.828,232.576,222.309,232.576,4701465
2010-11-05,233.474,237.399,229.857,231.366,3530244
2010-11-08,240.417,240.417,234.079,236.492,3906178
2010-11-09,234.687,235.591,230.762,232.27,3619426
2010-11-10,232.27,233.474,229.548,233.474,2731301
2010-11-11,233.474,235.89,231.662,233.474,2481348
2010-11-12,235.591,240.115,234.381,237.702,3721197
2010-11-15,239.214,239.812,236.193,238.303,2825450
2010-11-16,239.51,241.019,235.285,235.285,3482503
2010-11-17,234.079,239.51,234.079,239.51,2591742
2010-11-18,238.612,239.51,235.89,238.612,4227080
2010-11-19,239.51,239.51,237.097,237.097,2380243
2010-11-22,239.214,243.432,238.004,241.019,2811535
2010-11-24,241.019,244.941,241.019,242.827,3944962
2010-11-25,245.542,245.542,239.51,240.417,3230234
2010-11-26,243.727,245.841,243.432,245.243,3170888
2010-11-29,244.941,249.168,244.638,247.357,3693680
2010-11-30,248.557,248.557,243.432,243.432,4514162
2010-12-01,243.727,246.144,242.235,245.542,2074916
2010-12-02,250.375,251.877,249.168,250.073,3276308
2010-12-03,253.09,253.383,249.76,251.276,3009444
2010-12-06,252.479,257.308,252.18,255.803,2534051
2010-12-07,256.404,262.736,255.803,261.234,5735778
2010-12-08,261.529,262.736,258.212,261.529,4642797
2010-12-09,260.326,262.736,259.728,260.326,3017727
2010-12-10,256.098,261.529,255.803,259.419,5364496
2010-12-13,259.419,263.64,259.11,262.437,3853466
2010-12-14,262.437,265.152,260.024,264.248,3641299
2010-12-15,264.551,269.374,263.936,268.473,3897895
2010-12-16,271.185,271.185,266.661,267.861,3388025
2010-12-17,267.861,268.473,264.551,265.754,3079386
2010-12-20,265.754,269.374,264.248,266.957,1902861
2010-12-21,270.278,270.587,266.661,267.263,2802919
2010-12-22,267.562,268.17,266.661,268.17,2134590
2010-12-24,268.473,271.185,267.263,268.17,2677268
2010-12-27,267.263,267.562,263.64,264.551,1808055
2010-12-28,265.152,266.661,263.64,264.551,1430136
2010-12-29,263.348,265.754,263.035,265.152,1309799
2010-12-30,263.936,264.551,262.134,263.035,1211669
2011-01-04,265.452,267.861,263.64,266.957,1775565
2011-01-05,267.861,269.068,265.754,266.957,1658874
2011-01-06,268.17,268.473,266.661,267.562,1529918
2011-01-07,268.473,269.679,267.263,268.473,1289572
2011-01-11,270.278,273.595,268.473,270.883,2757828
2011-01-12,271.185,272.089,266.957,268.17,2243659
2011-01-13,269.968,272.392,268.473,272.089,1632028
2011-01-14,269.679,271.487,265.754,267.562,3271007
2011-01-17,269.068,271.487,267.861,269.068,1207361
2011-01-18,269.968,269.968,267.263,268.765,1014425
2011-01-19,268.17,274.801,268.17,272.687,2352392
2011-01-20,271.487,272.089,268.765,271.185,1280952
2011-01-21,271.487,271.78,265.152,267.562,1721199
2011-01-24,267.562,268.17,264.551,268.17,1347585
2011-01-25,271.185,271.185,268.473,270.278,1250454
2011-01-26,268.17,271.78,265.452,270.587,1895571
2011-01-27,271.487,275.403,269.679,273.595,2441237
2011-01-28,272.996,272.996,269.968,270.587,1990713
2011-01-31,267.861,272.089,263.936,271.185,2325876
2011-02-01,267.861,273.897,265.754,271.185,2369628
2011-02-02,271.487,276.011,271.487,274.502,1660204
2011-02-03,272.089,276.613,272.089,273.897,1537205
2011-02-04,282.948,298.028,279.026,291.699,6631850
2011-02-07,292.301,294.109,289.582,290.795,3821310
2011-02-08,291.699,292.603,287.169,287.78,2898720
2011-02-09,291.088,291.699,288.685,290.19,1630695
2011-02-10,284.154,286.87,283.559,285.66,2467099
2011-02-14,287.78,290.19,286.564,288.07,1958226
2011-02-15,286.87,288.375,284.46,284.46,1749381
2011-02-16,286.272,286.272,280.232,281.14,2917945
2011-02-17,282.645,287.478,282.645,284.154,3071431
2011-02-18,284.46,285.66,281.738,283.244,2063321
2011-02-21,280.538,285.66,280.538,283.559,1475555
2011-02-22,281.442,284.46,278.421,279.332,1831261
2011-02-23,277.214,281.442,276.011,276.011,2387867
2011-02-24,276.011,277.819,274.801,275.709,1679102
2011-02-25,278.727,281.442,275.403,280.232,1999995
2011-02-28,289.279,291.992,285.058,291.088,5444385
2011-03-01,290.795,292.899,286.87,288.375,3680093
2011-03-02,285.66,286.564,282.948,283.852,2476044
2011-03-03,283.244,288.984,282.343,288.685,2827120
2011-03-04,294.415,295.01,290.486,290.795,2581798
2011-03-07,289.582,290.795,285.966,289.891,2459475
2011-03-08,289.279,293.501,288.375,291.088,1932700
2011-03-09,293.501,297.429,292.899,295.319,3572019
2011-03-10,298.028,298.327,293.205,294.415,3168905
2011-03-11,298.327,298.327,289.582,291.699,5907837
2011-03-14,271.487,282.948,271.185,272.996,4282773
2011-03-15,265.452,270.278,238.612,249.76,5581961
2011-03-16,254.287,269.679,253.685,267.562,5153319
2011-03-17,263.035,276.314,257.308,269.374,4453830
2011-03-18,270.883,279.026,269.374,271.78,2189296
2011-03-22,279.926,280.538,272.687,276.613,2859598
2011-03-23,277.517,277.517,272.687,274.502,1564391
2011-03-24,276.011,279.627,271.487,271.78,3204371
2011-03-25,276.314,276.613,269.068,270.587,2117356
2011-03-28,269.068,273.897,267.861,272.392,1704293
2011-03-29,269.679,273.595,267.562,271.78,1984747
2011-03-30,272.089,275.403,268.473,275.104,2184972
2011-03-31,275.104,275.104,269.679,273.595,2933199
2011-04-01,276.613,276.613,269.374,269.374,2445545
2011-04-04,267.861,271.487,263.64,265.754,2337144
2011-04-05,266.06,266.06,258.212,260.931,2325876
2011-04-06,262.134,262.437,257.308,258.515,1798106
2011-04-07,262.134,262.134,257.91,260.024,2042429
2011-04-08,259.11,265.152,258.515,263.64,2747550
2011-04-11,260.931,262.134,258.821,260.326,1606497
2011-04-12,257.009,259.728,253.995,255.5,1621411
2011-04-13,255.194,258.821,254.589,257.607,1475555
2011-04-14,260.326,261.832,257.91,260.024,3506376
2011-04-15,260.024,263.348,257.308,260.622,1644950
2011-04-18,261.832,263.035,259.419,260.931,1575667
2011-04-19,257.91,259.728,256.7,258.821,1353554
2011-04-20,259.11,261.529,258.212,260.622,850655
2011-04-21,260.931,261.234,257.91,260.024,1364824
2011-04-22,264.248,264.847,260.326,263.035,3064809
2011-04-25,265.452,269.068,263.64,264.248,2030497
2011-04-26,261.832,262.736,259.728,261.529,1408257
2011-04-27,260.622,266.06,260.622,264.248,4130942
2011-04-28,267.263,269.068,265.152,269.068,2621903
2011-05-02,272.089,274.502,269.968,273.299,1649265
2011-05-06,270.278,275.104,269.374,275.104,1929379
2011-05-09,274.801,274.801,267.861,268.473,2290065
2011-05-10,268.765,272.687,268.17,270.883,2299352
2011-05-11,273.595,280.538,270.883,272.687,4422010
2011-05-12,271.78,271.78,266.356,266.957,3498419
2011-05-13,266.356,270.587,263.035,265.754,4760152
2011-05-16,264.847,265.754,259.419,263.936,4393169
2011-05-17,263.936,266.661,260.622,263.64,4145530
2011-05-18,263.936,266.661,261.529,265.754,2854968
2011-05-19,266.356,268.765,264.551,266.06,3141045
2011-05-20,266.06,269.374,266.06,267.562,1815014
2011-05-23,269.068,269.374,267.263,269.374,2010275
2011-05-24,265.452,269.679,265.452,269.374,1642300
2011-05-25,270.587,271.185,269.374,270.587,1880654
2011-05-26,272.996,276.011,271.78,273.897,2264879
2011-05-27,274.502,276.613,272.392,275.104,2101440
2011-05-30,276.613,276.613,272.392,274.502,2583784
2011-05-31,275.104,282.343,271.78,282.343,4939822
2011-06-01,282.044,289.582,282.044,288.685,4299354
2011-06-02,285.66,286.87,284.154,286.87,2125970
2011-06-03,286.87,288.984,285.966,285.966,2662349
2011-06-06,284.759,289.279,283.852,288.375,2815841
2011-06-07,286.564,287.169,283.559,284.46,2575498
2011-06-08,284.46,285.966,281.738,284.154,2785345
2011-06-09,284.46,288.685,281.738,288.375,2136250
2011-06-10,286.564,288.685,285.361,288.375,3779544
2011-06-13,286.272,288.375,283.852,286.272,1801084
2011-06-14,286.272,288.984,285.361,287.478,1751035
2011-06-15,288.07,288.685,284.759,285.66,1368799
2011-06-16,284.759,287.169,282.948,283.244,2013591
2011-06-17,285.058,285.058,279.926,280.232,1271009
2011-06-20,281.14,286.272,281.14,284.759,1230563
2011-06-21,283.559,284.759,281.14,283.559,1696335
2011-06-22,283.559,288.07,282.645,287.78,2622902
2011-06-23,287.78,292.301,287.478,290.795,2359023
2011-06-24,291.992,293.205,285.66,288.07,2697159
2011-06-27,286.564,288.07,282.645,282.948,1871038
2011-06-28,285.058,288.375,284.154,285.361,1746065
2011-06-29,288.685,288.685,283.852,284.46,2442895
2011-06-30,286.272,291.397,282.948,291.397,3764296
2011-07-01,291.397,293.205,288.685,291.397,1896898
2011-07-04,294.109,297.429,293.205,295.319,2121003
2011-07-05,293.501,295.01,291.992,292.603,1742416
2011-07-06,292.603,298.028,290.19,298.028,2592410
2011-07-07,296.525,299.839,296.216,299.839,1464615
2011-07-08,300.142,300.746,295.618,295.618,1615111
2011-07-11,291.992,295.319,291.992,295.01,1751035
2011-07-12,291.992,295.319,291.992,294.714,2402116
2011-07-13,292.603,295.01,292.301,294.714,1898558
2011-07-14,292.603,295.01,291.699,294.714,1899545
2011-07-15,295.618,299.237,294.109,298.028,2785673
2011-07-19,298.636,300.444,295.01,297.127,3021049
2011-07-20,298.636,299.237,294.109,295.618,2345096
2011-07-21,295.917,296.525,290.486,291.088,1973811
2011-07-22,292.603,298.935,291.992,298.935,2732962
2011-07-25,299.237,299.237,295.01,295.618,1382398
2011-07-26,294.109,296.525,293.501,294.714,1817996
2011-07-27,292.603,292.899,288.685,291.992,1250454
2011-07-28,288.984,291.088,288.07,289.891,1100951
2011-07-29,288.07,294.109,288.07,294.109,3318411
2011-08-01,293.205,296.525,292.603,294.109,1857451
2011-08-02,293.205,295.01,290.486,294.714,2627214
2011-08-03,301.348,319.748,297.728,301.654,13823293
2011-08-04,293.205,301.348,290.795,300.142,9059163
2011-08-05,294.109,297.127,291.699,297.127,4910654
2011-08-08,294.415,295.618,291.397,293.806,3841200
2011-08-09,286.564,286.564,279.332,286.272,4003974
2011-08-10,288.685,292.301,285.966,290.486,4152817
2011-08-11,285.966,298.028,285.966,297.429,5497090
2011-08-12,298.636,300.746,286.272,288.375,5577647
2011-08-15,292.899,295.01,291.397,293.501,2515493
2011-08-16,293.501,299.839,291.992,297.728,3137736
2011-08-17,297.728,298.327,292.899,296.525,2831095
2011-08-18,296.821,298.636,292.301,295.319,3311783
2011-08-19,290.19,293.501,289.279,289.891,4035468
2011-08-22,286.564,287.478,283.244,283.244,4117021
2011-08-23,287.78,292.301,285.058,291.088,7312439
2011-08-24,291.088,298.327,286.272,297.127,7499411
2011-08-25,297.127,298.028,291.992,293.501,7561732
2011-08-26,293.806,298.935,293.501,297.127,5014747
2011-08-29,297.127,303.761,295.01,298.935,4815508
2011-08-30,301.654,309.192,301.654,308.288,6517148
2011-08-31,307.683,324.571,307.683,320.051,11589917
2011-09-01,319.748,329.7,318.848,320.955,6852308
2011-09-02,317.033,326.087,317.033,324.571,4622573
2011-09-05,320.955,326.688,320.955,323.072,3758979
2011-09-06,318.848,320.353,309.491,310.694,6828101
2011-09-07,319.748,321.556,309.491,311.007,6715063
2011-09-08,316.734,323.365,313.111,316.734,3843525
2011-09-09,314.62,322.77,314.018,321.257,5354540
2011-09-12,312.21,315.826,309.797,315.826,5245140
2011-09-13,314.926,315.524,304.665,308.893,7783178
2011-09-14,310.103,325.784,310.103,318.848,7323047
2011-09-15,322.158,324.571,315.225,315.826,5020051
2011-09-16,318.239,319.446,314.926,315.225,3934354
2011-09-20,309.797,314.926,309.491,311.303,5333991
2011-09-21,311.303,315.826,310.103,311.303,3686712
2011-09-22,311.303,311.303,307.683,308.893,4204870
2011-09-26,312.513,314.018,298.935,300.142,5631688
2011-09-27,302.558,308.288,301.95,308.288,4932199
2011-09-28,303.459,315.225,302.86,312.513,7398627
2011-09-29,315.524,321.257,314.62,319.748,6182662
2011-09-30,318.538,319.446,312.513,317.033,5660192
2011-10-03,311.007,317.638,307.989,317.033,5704949
2011-10-04,314.317,319.446,310.399,318.848,5136744
2011-10-05,319.143,324.874,314.62,321.869,5641295
2011-10-06,322.461,330.005,319.748,320.051,4300009
2011-10-07,318.848,331.209,318.538,330.308,5500081
2011-10-11,333.329,337.543,324.571,324.874,4659040
2011-10-12,324.571,327.29,317.033,319.143,3313772
2011-10-13,322.461,326.087,318.848,320.659,4605333
2011-10-14,318.538,323.674,315.826,317.638,4509529
2011-10-17,321.869,323.365,320.051,322.461,2380568
2011-10-18,320.051,323.072,317.335,317.335,2103426
2011-10-19,317.033,318.538,315.826,316.129,3857110
2011-10-20,313.417,318.239,310.103,317.033,3870375
2011-10-21,318.239,321.257,317.335,319.143,2256915
2011-10-24,319.446,320.955,314.317,315.524,3118839
2011-10-25,314.926,315.225,311.303,313.111,3374435
2011-10-26,310.694,320.659,310.694,317.944,3993696
2011-10-27,354.137,359.867,334.23,346.9,16401442
2011-10-28,340.867,350.517,339.36,347.2,9661518
2011-10-31,345.087,354.137,343.887,346.9,7055190
2011-11-01,343.887,343.887,334.533,338.453,4307636
2011-11-02,338.453,338.453,329.7,331.518,5081045
2011-11-04,340.557,354.743,334.533,354.137,10804236
2011-11-07,347.2,349.913,344.487,347.2,3664177
2011-11-08,347.503,352.93,343.577,347.503,4979606
2011-11-09,348.707,351.417,345.087,347.503,5542837
2011-11-10,345.99,352.327,343.887,349.913,4891088
2011-11-11,340.867,348.407,340.867,344.487,4806894
2011-11-14,349.613,355.647,346.9,355.647,6438580
2011-11-15,355.647,357.46,349.613,350.823,3662188
2011-11-16,350.823,353.537,346.593,349.613,3892918
2011-11-17,356.85,358.36,345.69,349.317,6098119
2011-11-18,346.9,348.103,341.76,345.69,3404603
2011-11-21,345.69,349.007,340.557,345.99,5008113
2011-11-22,342.98,344.183,337.843,340.557,4235703
2011-11-24,334.83,339.96,332.415,335.13,3031651
2011-11-25,335.13,338.453,332.415,334.23,3317740
2011-11-28,335.13,340.557,333.927,335.13,4235703
2011-11-29,338.453,345.087,311.908,322.158,17011084
2011-11-30,331.209,335.74,323.365,333.027,10639136
2011-12-01,331.814,331.814,320.353,322.461,8702127
2011-12-02,325.482,330.308,324.279,330.308,3524609
2011-12-05,332.415,344.787,331.518,342.673,7760971
2011-12-06,338.75,343.273,332.415,333.027,4773080
2011-12-07,335.437,338.75,327.895,331.518,5678433
2011-12-08,338.75,344.787,335.13,339.06,7194091
2011-12-09,333.329,337.243,330.906,333.027,5037291
2011-12-12,337.243,337.843,330.308,330.614,5563383
2011-12-13,330.614,332.116,326.386,330.614,4312276
2011-12-14,331.814,331.814,326.087,327.895,4354713
2011-12-15,325.784,330.614,324.874,326.987,5451681
2011-12-16,325.784,333.329,325.482,328.496,6163758
2011-12-19,329.401,333.329,323.072,325.482,5492123
2011-12-20,324.571,326.987,323.674,326.087,3753016
2011-12-21,326.987,329.105,325.183,326.987,3766281
2011-12-22,332.721,333.623,326.087,329.7,3867056
2011-12-26,337.843,337.843,329.401,329.401,2840701
2011-12-27,329.401,330.614,325.784,327.589,1784840
2011-12-28,328.792,330.906,324.279,325.183,2594395
2011-12-29,326.987,327.589,323.966,326.087,2420685
2011-12-30,325.482,330.614,325.482,330.614,1359192
2012-01-04,332.721,334.83,328.201,328.792,3546157
2012-01-05,330.308,334.23,327.29,328.201,3654561
2012-01-06,331.518,332.415,326.987,330.005,4610962
2012-01-10,333.027,342.073,332.415,335.437,6238018
2012-01-11,335.74,336.037,328.496,330.005,5558424
2012-01-12,332.415,335.13,325.784,326.386,2436258
2012-01-13,326.688,330.614,326.688,330.005,4557923
2012-01-16,324.571,330.614,319.143,328.496,3811366
2012-01-17,328.496,332.415,326.688,331.814,4531402
2012-01-18,329.7,338.453,325.784,332.721,4927225
2012-01-19,331.814,332.721,320.051,323.365,5244153
2012-01-20,323.072,323.365,317.638,320.051,5398966
2012-01-23,317.335,317.944,310.103,314.018,6975293
2012-01-24,310.399,314.926,307.085,313.417,5932363
2012-01-25,316.435,320.353,314.926,320.353,6399134
2012-01-26,320.353,320.353,314.62,316.435,4485324
2012-01-27,311.602,317.638,310.399,316.129,7639638
2012-01-30,316.734,319.446,315.225,316.734,3396642
2012-01-31,318.848,327.29,318.538,327.29,7183151
2012-02-01,324.874,327.895,321.257,323.966,5627374
2012-02-02,331.518,332.415,315.225,316.734,5826278
2012-02-03,315.225,320.051,314.926,316.435,3932362
2012-02-06,320.353,320.955,318.538,320.659,3148347
2012-02-07,320.659,326.987,319.143,322.461,6898714
2012-02-08,330.614,337.543,323.966,326.987,8409070
2012-02-09,328.496,331.209,325.183,329.105,6187295
2012-02-10,334.83,337.243,327.895,331.518,6205533
2012-02-13,342.373,346.3,331.814,339.96,10161110
2012-02-14,342.98,349.613,340.557,348.407,7395649
2012-02-15,345.69,347.2,340.867,343.887,7495762
2012-02-16,344.183,346.593,338.75,341.76,4965348
2012-02-17,343.887,345.087,338.15,338.453,3996019
2012-02-20,340.867,340.867,331.209,332.116,5203371
2012-02-21,332.116,344.487,331.814,338.453,5299849
2012-02-22,337.243,342.373,336.943,340.867,3130446
2012-02-23,341.76,348.103,338.75,346.593,5101272
2012-02-24,348.103,349.913,342.373,343.577,4391502
2012-02-27,343.887,345.087,341.17,342.673,4184318
2012-02-28,342.98,344.183,340.557,344.183,4230723
2012-02-29,342.673,344.487,338.75,342.373,4896399
2012-03-01,344.183,344.487,340.557,344.183,5822301
2012-03-02,347.8,352.63,347.2,349.007,5727161
2012-03-05,346.3,349.317,343.577,343.887,3392340
2012-03-06,346.3,349.613,345.087,348.407,3959551
2012-03-07,339.36,345.39,338.15,345.087,4626887
2012-03-08,347.503,351.417,344.487,346.9,3261725
2012-03-09,349.913,355.037,347.8,354.137,5444385
2012-03-12,354.137,357.157,350.823,353.23,4519800
2012-03-13,347.2,352.027,346.9,347.2,3420188
2012-03-14,352.027,354.743,349.613,351.417,3140056
2012-03-15,351.417,355.037,349.317,352.327,3766943
2012-03-16,350.823,354.443,350.517,352.93,2573178
2012-03-19,355.647,356.557,353.833,354.743,1898886
2012-03-21,349.913,353.23,347.2,352.63,3871367
2012-03-22,352.63,361.983,352.327,361.983,3217968
2012-03-23,361.673,361.673,353.537,355.947,4085523
2012-03-26,349.613,357.753,349.613,354.743,3307144
2012-03-27,359.573,359.573,354.443,356.85,3506713
2012-03-28,354.137,358.667,352.327,357.753,3550462
2012-03-29,357.753,361.983,357.46,361.073,5360519
2012-03-30,361.377,362.29,356.557,360.17,4727987
2012-04-02,363.19,363.493,360.773,361.983,2852312
2012-04-03,362.88,371.937,362.29,369.52,5343270
2012-04-04,368.313,368.313,362.29,365.6,3134089
2012-04-05,365.6,368.01,363.783,365.6,4123649
2012-04-06,360.773,362.583,357.46,358.36,2386874
2012-04-09,354.743,358.667,354.443,356.85,2703790
2012-04-10,358.667,361.377,355.947,357.46,3246471
2012-04-11,354.443,359.573,352.93,358.36,4651083
2012-04-12,356.557,359.573,355.947,357.753,4045412
2012-04-13,354.443,358.36,352.027,357.157,4629535
2012-04-16,353.23,355.343,352.63,353.23,2627539
2012-04-17,354.443,358.36,351.727,356.557,3942311
2012-04-18,358.957,359.27,354.743,356.557,3053205
2012-04-19,354.443,355.947,353.23,353.833,2748877
2012-04-20,356.85,358.957,355.037,358.667,3055856
2012-04-23,355.343,359.27,352.027,352.63,2012264
2012-04-24,348.707,350.823,346.9,348.103,2455495
2012-04-25,351.123,352.63,349.317,349.913,3340293
2012-04-26,353.537,354.443,349.317,351.123,4223102
2012-04-27,349.613,349.913,344.787,346.3,4035468
2012-05-01,342.673,344.487,338.15,342.073,2510186
2012-05-02,344.183,344.787,341.47,343.273,1580641
2012-05-07,316.129,323.966,307.381,310.694,13057505
2012-05-08,319.748,320.353,308.288,318.848,11000821
2012-05-09,306.776,311.303,298.636,310.103,10782017
2012-05-10,316.734,326.688,306.473,306.473,6919603
2012-05-11,306.174,306.776,293.501,294.109,6678926
2012-05-14,291.088,291.699,279.332,282.044,11372112
2012-05-15,286.564,289.279,280.834,288.07,7818981
2012-05-16,286.87,290.795,284.46,288.685,9291545
2012-05-17,293.205,298.028,285.66,291.992,7697657
2012-05-18,291.992,291.992,281.14,282.044,3887614
2012-05-21,282.948,287.169,279.026,279.026,3655888
2012-05-22,279.026,284.46,277.819,281.14,2275154
2012-05-23,283.559,285.058,276.314,277.819,4502227
2012-05-24,275.403,283.244,275.104,282.343,5484499
2012-05-25,284.154,286.272,279.332,281.14,4604328
2012-05-28,281.14,283.559,275.403,279.026,3986403
2012-05-29,281.14,283.559,279.026,282.343,3494778
2012-05-30,285.058,285.058,275.709,277.214,4862584
2012-05-31,276.613,289.582,275.104,287.78,10822465
2012-06-01,283.852,285.058,277.517,282.343,6402112
2012-06-04,273.299,276.314,269.968,272.996,3570692
2012-06-05,273.299,279.332,271.78,278.125,3253436
2012-06-06,277.517,280.232,273.897,277.517,4542678
2012-06-07,280.232,286.272,277.517,286.272,3594229
2012-06-08,286.87,287.478,277.517,279.026,3890599
2012-06-11,279.627,287.78,279.627,283.852,3213322
2012-06-12,279.926,290.795,278.125,288.984,6474052
2012-06-13,287.478,290.795,282.044,284.46,5517973
2012-06-14,284.759,286.87,282.343,285.66,4424661
2012-06-15,299.237,302.558,297.728,301.039,8834730
2012-06-18,301.654,307.085,296.525,305.569,5147019
2012-06-19,302.558,308.288,301.654,304.971,4810213
2012-06-20,310.399,314.926,307.989,310.694,5443726
2012-06-21,311.303,321.257,308.288,317.638,6348411
2012-06-22,313.417,315.826,311.007,311.908,6473053
2012-06-25,315.225,316.734,312.513,314.317,4026180
2012-06-26,312.513,334.23,312.21,322.158,7532563
2012-06-27,319.748,326.987,316.734,326.087,4978616
2012-06-28,327.29,328.792,322.158,327.589,4237029
2012-06-29,325.183,330.308,323.674,327.895,7027998
2012-07-02,327.29,329.105,323.365,326.987,3761970
2012-07-03,327.29,334.533,327.29,332.116,3459637
2012-07-04,334.23,334.23,328.792,330.005,2943805
2012-07-05,326.987,330.308,323.674,326.087,5219618
2012-07-06,324.571,326.688,321.257,326.087,4356364
2012-07-09,321.869,332.415,321.257,329.7,2581130
2012-07-10,329.401,332.415,326.688,330.308,4737933
2012-07-11,328.792,329.401,325.482,329.401,2479363
2012-07-12,328.792,328.792,322.461,323.966,3580636
2012-07-13,324.874,329.105,322.158,325.482,2080554
2012-07-17,325.183,326.386,319.446,320.051,3344601
2012-07-18,329.105,339.96,327.29,333.027,6057679
2012-07-19,333.329,339.657,331.814,337.543,5077068
2012-07-20,340.263,341.76,337.543,339.06,3471235
2012-07-23,333.027,341.76,332.721,338.75,3343937
2012-07-24,340.263,340.263,333.027,337.543,3291896
2012-07-25,337.843,338.15,326.386,328.201,4482340
2012-07-26,329.7,330.906,324.279,329.7,3868380
2012-07-27,329.401,329.401,320.659,327.895,4265530
2012-07-30,319.748,331.209,315.524,330.005,3771249
2012-07-31,342.373,344.183,331.814,339.96,6299677
2012-08-01,336.34,341.47,332.415,333.329,3760646
2012-08-02,332.116,352.93,330.308,338.75,9307801
2012-08-03,341.47,347.8,334.23,346.9,5704615
2012-08-06,351.123,353.23,346.593,348.707,3025023
2012-08-07,351.123,351.123,345.39,350.213,2803244
2012-08-08,349.317,352.93,345.99,348.707,3919103
2012-08-09,349.317,354.743,347.503,354.743,3460961
2012-08-10,355.947,363.783,354.443,355.343,4150504
2012-08-13,359.27,361.983,355.343,358.957,2398469
2012-08-14,361.073,369.217,359.27,368.01,4266523
2012-08-15,368.01,368.01,364.093,365.9,2787665
2012-08-16,366.507,376.157,365.9,374.343,3192108
2012-08-17,371.937,374.953,366.807,367.717,3046243
2012-08-20,364.997,374.047,362.29,373.44,2014578
2012-08-21,374.953,383.7,374.647,380.683,3724512
2012-08-22,380.38,383.093,375.86,378.577,2791970
2012-08-23,380.08,385.813,379.78,385.813,2702132
2012-08-24,384.603,385.813,379.78,384.91,2035801
2012-08-27,392.143,393.057,386.413,387.313,2572179
2012-08-28,389.427,391.543,378.87,379.473,3080722
2012-08-29,380.983,386.413,380.683,384,2912644
2012-08-30,384.603,387.313,380.08,384.3,1931708
2012-08-31,379.17,381.287,373.143,374.047,3393670
2012-09-03,375.55,385.21,375.257,379.78,2400127
2012-09-04,380.08,380.08,374.953,378.87,1150335
2012-09-05,375.257,376.763,371.027,372.843,3343278
2012-09-06,375.86,384,374.647,381.887,3080385
2012-09-07,389.13,389.13,379.78,381.887,2584783
2012-09-10,381.887,385.21,380.38,385.21,1444713
2012-09-11,384,390.033,383.093,389.13,2107738
2012-09-12,389.427,398.18,389.427,393.65,2528422
2012-09-13,394.563,394.86,389.737,393.957,2573834
2012-09-14,394.563,396.973,387.313,387.93,2966679
2012-09-18,396.07,397.88,388.527,390.64,3724512
2012-09-19,387.93,396.37,387.62,391.543,2376587
2012-09-20,391.843,393.353,387.02,388.527,2446875
2012-09-21,390.64,390.64,385.813,386.11,2605991
2012-09-24,391.243,393.957,388.527,391.243,1692355
2012-09-25,383.397,400.593,383.397,400.593,3617101
2012-09-26,399.393,400.893,395.467,398.78,2014915
2012-09-27,399.683,404.817,396.973,403.007,2900041
2012-09-28,406.927,406.927,394.26,398.78,2775395
2012-10-01,398.18,398.18,392.743,394.563,1463613
2012-10-02,394.86,402.4,394.26,401.197,2183986
2012-10-03,397.573,400.593,391.543,392.447,3043917
2012-10-04,390.94,390.94,381.287,383.7,3846844
2012-10-05,380.683,386.11,377.963,385.21,2699815
2012-10-09,379.473,390.033,379.473,381.887,3987727
2012-10-10,376.763,379.17,371.937,373.747,2656713
2012-10-11,378.577,385.21,375.55,378.577,3484495
2012-10-12,379.473,385.51,375.55,377.667,2662018
2012-10-15,373.44,377.963,372.843,374.343,1618098
2012-10-16,376.763,384.91,376.157,383.7,2069949
2012-10-17,385.21,387.313,380.983,382.19,2514164
2012-10-18,382.493,382.493,375.55,377.06,3479187
2012-10-19,373.143,376.157,370.43,374.047,2957398
2012-10-22,371.63,377.963,370.723,376.763,2184648
2012-10-23,377.06,379.78,375.86,376.157,1310455
2012-10-24,375.86,380.08,372.843,372.843,2354049
2012-10-25,378.27,387.62,376.157,383.7,4016240
2012-10-26,380.38,388.22,380.38,382.797,2429961
2012-10-29,382.19,385.21,380.08,381.887,1414882
2012-10-30,382.797,387.02,374.047,374.343,1873692
2012-10-31,374.343,380.683,371.63,378.27,2363668
2012-11-01,378.27,384.603,377.37,380.983,1755678
2012-11-02,385.51,394.86,385.51,392.743,3142378
2012-11-05,395.16,395.16,373.747,374.953,5752687
2012-11-06,371.027,371.333,360.17,365.6,5431122
2012-11-07,369.217,371.937,360.773,362.29,4961704
2012-11-08,357.46,363.783,355.647,356.85,3757659
2012-11-09,351.727,358.36,349.613,356.247,3727494
2012-11-12,355.037,361.673,353.537,354.137,2921264
2012-11-13,360.17,361.673,356.247,359.573,2508531
2012-11-14,359.573,363.493,358.36,360.773,2449192
2012-11-15,357.157,358.36,352.63,357.157,3012095
2012-11-16,356.557,356.85,341.17,345.087,6604666
2012-11-20,355.647,355.947,346.9,349.007,4490959
2012-11-21,352.63,354.137,346.3,349.317,4227411
2012-11-22,353.537,353.537,341.17,342.98,4348410
2012-11-26,349.317,349.913,347.2,349.007,4208847
2012-11-27,349.007,351.123,345.39,349.317,4276476
2012-11-28,351.727,354.443,349.613,350.213,4288077
2012-11-29,346.9,350.823,344.183,349.613,4238350
2012-11-30,352.327,352.63,347.8,349.007,2862589
2012-12-03,352.027,352.327,349.007,349.317,2105418
2012-12-04,351.123,355.343,349.007,351.727,2909987
2012-12-05,351.727,352.93,348.407,350.213,2965015
2012-12-06,351.123,353.833,349.613,350.823,3116525
2012-12-07,350.517,353.23,347.8,348.407,2311949
2012-12-10,348.407,348.407,342.98,344.487,2449854
2012-12-11,343.577,343.887,337.243,338.15,4540689
2012-12-12,345.087,348.103,338.75,339.06,5635328
2012-12-13,340.867,341.76,331.518,331.814,5237522
2012-12-14,330.005,338.453,329.7,336.943,6009607
2012-12-17,338.75,339.96,335.74,337.543,3527921
2012-12-18,336.34,336.64,329.7,330.308,6403776
2012-12-19,331.814,333.623,330.005,331.814,7069767
2012-12-20,333.027,336.943,331.814,334.83,8578808
2012-12-21,337.543,341.47,335.437,340.263,6512509
2012-12-25,346.9,346.9,337.843,338.75,2762133
2012-12-26,339.06,339.96,334.83,336.037,2986900
2012-12-27,336.34,338.453,334.83,335.13,2632184
2012-12-28,333.623,337.843,333.329,336.943,3320069
2013-01-04,343.887,346.3,342.073,343.887,6111709
2013-01-07,346.593,347.2,343.577,344.487,3339297
2013-01-08,345.69,353.537,344.787,352.63,4742245
2013-01-09,356.557,365.6,354.443,361.983,7973806
2013-01-10,366.807,367.11,360.773,364.093,5912801
2013-01-11,366.2,373.143,364.7,372.537,4837062
2013-01-15,376.763,379.473,368.313,369.823,5367472
2013-01-16,372.233,377.06,368.923,374.047,5215634
2013-01-17,376.457,383.093,374.047,379.473,6320235
2013-01-18,385.21,385.21,372.537,374.647,7451008
2013-01-21,371.63,374.647,365.9,368.01,6033475
2013-01-22,368.313,380.983,368.313,374.953,4670305
2013-01-23,374.953,379.78,373.747,377.667,3851146
2013-01-24,377.667,384.3,376.457,383.093,6248295
2013-01-25,392.143,396.07,386.413,395.763,5209012
2013-01-28,395.763,395.763,390.94,391.843,4838383
2013-01-29,391.843,397.88,390.94,393.057,2849992
2013-01-30,392.143,398.477,391.243,395.16,5442727
2013-01-31,392.447,394.563,385.21,393.057,4260897
2013-02-01,393.353,393.65,389.427,390.33,5337304
2013-02-04,392.743,393.353,390.033,391.543,3824625
2013-02-05,391.243,395.763,391.243,393.957,3248129
2013-02-06,430.157,452.477,413.56,427.143,10783678
2013-02-07,429.857,437.397,428.347,435.883,4941158
2013-02-08,432.87,437.093,428.347,429.857,2797608
2013-02-12,432.87,433.78,425.927,428.643,3472896
2013-02-13,430.453,431.06,423.813,428.643,3738436
2013-02-14,431.06,435.283,428.643,428.643,2669645
2013-02-15,428.347,430.757,425.927,430.453,2404110
2013-02-18,425.927,433.78,425.623,432.57,2622902
2013-02-19,429.857,440.11,429.857,434.07,2836396
2013-02-20,437.997,449.16,436.193,448.853,4904020
2013-02-21,450.36,462.123,449.76,456.1,6513835
2013-02-22,456.1,459.71,450.36,453.683,4612626
2013-02-25,460.92,462.733,456.1,462.123,2790318
2013-02-26,461.523,465.753,458.51,460.92,3761308
2013-02-27,458.817,460.92,437.093,437.397,6443881
2013-02-28,437.397,447.037,429.55,444.637,4634833
2013-03-01,447.347,463.94,443.723,461.233,3764296
2013-03-04,466.35,479.323,464.54,476.61,3633344
2013-03-05,477.817,477.817,460.92,463.033,4376923
2013-03-06,466.35,472.083,463.333,465.753,4512510
2013-03-07,468.16,468.763,459.71,462.43,4373279
2013-03-08,461.827,469.977,460.613,466.35,4827112
2013-03-11,472.083,476.907,467.86,470.88,3815016
2013-03-12,472.687,475.7,466.657,468.16,2633845
2013-03-13,470.577,479.023,470.577,477.517,3157626
2013-03-14,477.817,484.453,472.083,481.437,3394984
2013-03-15,488.377,506.777,486.26,502.543,5638319
2013-03-18,506.173,517.333,501.947,502.543,3412227
2013-03-19,509.187,511.3,507.373,510.09,2098128
2013-03-21,512.203,519.747,505.87,509.187,3673131
2013-03-22,511.893,516.127,503.157,504.06,3716885
2013-03-25,509.79,514.01,504.36,511.3,3489465
2013-03-26,508.283,511.3,500.737,503.157,4942142
2013-03-27,487.767,501.647,482.94,494.707,3800749
2013-03-28,490.18,501.947,485.063,500.737,3145694
2013-03-29,500.737,504.657,491.69,502.243,2926902
2013-04-01,500.737,502.243,476,476.61,2778046
2013-04-02,464.847,474.497,454.277,471.473,3314765
2013-04-03,466.657,480.823,456.997,478.413,3997012
2013-04-04,472.083,481.13,464.847,481.13,4063972
2013-04-05,493.21,501.647,484.75,491.69,5358524
2013-04-08,503.753,511.893,495.31,507.983,4025194
2013-04-09,509.487,511.3,502.543,503.753,1990713
2013-04-10,498.63,512.203,498.023,511.893,2947120
2013-04-11,514.01,523.063,503.45,506.47,4198570
2013-04-12,506.47,514.617,499.227,502.243,3085030
2013-04-15,499.227,510.393,498.327,508.583,2892751
2013-04-16,505.567,511.893,497.727,510.393,3701969
2013-04-17,514.313,517.03,508.583,514.92,3147018
2013-04-18,515.21,515.52,505.567,508.583,2490296
2013-04-19,511.6,514.313,503.753,511.3,2019888
2013-04-22,515.21,527.593,512.8,523.967,2938503
2013-04-23,529.697,558.057,526.383,551.723,6339788
2013-04-24,552.013,552.317,537.243,545.083,3972142
2013-04-25,544.48,546.293,534.223,539.653,4107071
2013-04-26,536.937,541.157,525.18,525.477,4871866
2013-04-30,530.9,539.053,530.9,535.43,4176357
2013-05-01,533.92,535.43,518.84,521.853,3611135
2013-05-02,522.757,526.683,519.447,524.273,2612288
2013-05-07,530.3,541.157,523.663,541.157,3751693
2013-05-08,545.683,556.55,543.577,555.643,4453830
2013-05-09,567.707,568.607,539.353,543.577,6204534
2013-05-10,507.373,528.487,499.533,511.3,13526923
2013-05-13,515.52,524.867,505.87,521.257,7511015
2013-05-14,532.72,546.59,529.397,536.637,6603015
2013-05-15,544.173,547.193,527.89,533.62,4721028
2013-05-16,540.557,546.89,515.21,529.697,4783680
2013-05-17,526.08,526.08,512.8,517.03,4482340
2013-05-20,527.28,530.9,513.42,515.827,4199572
2013-05-21,526.383,539.953,521.257,536.937,5005134
2013-05-22,541.467,552.927,537.84,537.84,4651741
2013-05-23,546.89,554.43,520.95,522.457,6561902
2013-05-24,519.747,527.593,488.377,505.27,5534885
2013-05-27,496.217,507.373,484.147,501.343,3018395
2013-05-28,493.797,498.023,486.26,489.58,2526767
2013-05-29,495.31,513.42,488.377,504.657,4066632
2013-05-30,502.543,508.283,478.413,480.53,4101770
2013-05-31,491.087,502.243,488.377,498.023,4664005
2013-06-03,483.547,485.35,472.083,475.403,5705613
2013-06-04,463.94,470.577,450.967,468.763,6504882
2013-06-05,462.43,474.193,455.797,456.403,4860262
2013-06-06,453.073,455.19,431.96,437.397,4594057
2013-06-07,425.927,442.513,424.123,435.883,6480686
2013-06-10,444.93,452.167,437.397,450.36,4325204
2013-06-11,455.487,460.323,447.037,447.95,4997510
2013-06-12,445.233,450.667,435.883,446.14,5275314
2013-06-13,437.693,441.017,425.927,430.453,6012917
2013-06-14,412.35,428.95,411.757,422.613,8313930
2013-06-17,425.333,452.477,424.423,451.27,5502066
2013-06-18,458.51,468.16,455.19,466.047,4876514
2013-06-19,469.67,476.61,455.19,459.417,2947457
2013-06-20,459.417,467.26,455.487,460.017,2467755
2013-06-21,453.073,466.047,447.347,466.047,2484330
2013-06-24,469.367,474.193,456.693,463.333,3146359
2013-06-25,459.417,468.467,453.073,460.017,3460627
2013-06-26,461.523,467.26,453.073,453.383,1990048
2013-06-27,453.683,466.657,453.683,466.657,2432951
2013-06-28,469.07,487.167,468.16,485.657,4222771
2013-07-01,487.767,490.18,477.517,489.28,2587433
2013-07-02,491.69,497.727,486.56,497.123,2647101
2013-07-03,499.533,508.883,498.023,502.543,2223772
2013-07-04,497.727,498.023,488.973,495.613,2703790
2013-07-05,497.123,505.87,493.797,502.243,2333166
2013-07-08,507.373,509.79,496.817,496.817,1877672
2013-07-09,499.83,502.243,488.67,501.343,2711411
2013-07-10,501.343,506.173,497.417,504.06,2455495
2013-07-11,502.543,502.543,484.453,490.787,3284597
2013-07-12,491.997,504.36,491.997,502.857,2557924
2013-07-16,501.047,506.173,497.123,504.963,2698485
2013-07-17,507.073,509.79,501.647,508.583,1937346
2013-07-18,509.79,512.8,506.173,512.8,1799766
2013-07-19,514.92,523.663,507.983,511.6,3027012
2013-07-22,515.827,517.933,507.983,510.693,1278633
2013-07-23,511.893,519.447,505.87,513.42,1614115
2013-07-24,513.42,517.03,509.79,512.203,1353223
2013-07-25,506.777,511.6,499.227,501.947,1788165
2013-07-26,497.417,500.437,492.583,495.007,2074251
2013-07-29,494.707,498.327,479.623,480.53,1826946
2013-07-30,474.497,491.69,472.083,486.26,2109732
2013-07-31,479.623,484.453,471.473,478.413,2263549
2013-08-01,479.623,496.513,478.717,496.513,1897225
2013-08-02,497.727,514.01,497.727,512.8,2463444
2013-08-05,515.52,525.77,507.677,524.867,3557093
2013-08-06,529.397,542.673,524.867,542.673,3970162
2013-08-07,542.967,542.967,528.487,530.3,4762132
2013-08-08,524.867,527.89,509.79,511.893,3011758
2013-08-09,501.343,511.893,490.18,496.513,4835732
2013-08-12,494.4,502.543,486.867,497.417,2798607
2013-08-13,502.857,506.173,491.997,497.417,4856284
2013-08-14,497.727,504.36,486.867,495.913,4440564
2013-08-15,487.767,488.377,480.823,484.147,4102098
2013-08-16,482.343,487.167,476.303,476.61,3399961
2013-08-19,477.817,484.453,472.687,481.733,1997672
2013-08-20,478.413,485.35,473.587,480.823,3007452
2013-08-21,476.61,479.023,469.367,475.403,2934854
2013-08-22,475.7,479.623,470.88,471.783,2011602
2013-08-23,477.207,486.56,473.897,479.623,4718043
2013-08-26,480.23,486.867,479.923,481.437,1757004
2013-08-27,476.907,477.817,470.267,471.18,2290732
2013-08-28,466.957,480.53,463.94,477.207,5663841
2013-08-29,468.16,478.413,464.54,476.61,5429131
2013-08-30,476,479.323,467.26,472.99,4618929
2013-09-02,472.687,480.53,469.67,478.717,2569532
2013-09-03,481.733,493.21,481.13,490.483,3367810
2013-09-04,491.087,500.437,489.58,499.227,4000324
2013-09-05,498.933,499.227,490.18,491.087,2356366
2013-09-06,492.897,493.21,481.437,482.343,2772417
2013-09-09,494.103,498.327,489.58,496.513,2966348
2013-09-10,500.437,506.173,498.023,500.437,3041598
2013-09-11,503.753,511.3,500.437,507.983,1896567
2013-09-12,506.777,509.187,498.327,500.737,1487150
2013-09-13,504.36,520.04,503.157,515.21,6501903
2013-09-17,518.54,525.18,506.777,518.84,3663181
2013-09-18,524.273,530.3,520.04,524.867,4956066
2013-09-19,533.92,543.877,528.183,542.37,5592567
2013-09-20,542.967,555.037,535.43,550.813,6817161
2013-09-24,550.813,567.707,547.193,565.287,6864896
2013-09-25,567.707,577.657,557.753,567.4,7760646
2013-09-26,564.693,567.707,551.11,567.707,4803245
2013-09-27,567.707,570.42,559.863,563.787,3336319
2013-09-30,558.357,558.357,549.303,553.523,2784015
2013-10-01,549.303,557.447,542.967,549.303,4372942
2013-10-02,552.013,564.693,550.513,555.937,4947780
2013-10-03,555.037,555.037,546.293,549.303,3127795
2013-10-04,545.683,563.18,542.967,558.653,3802418
2013-10-07,558.357,562.273,550.21,554.73,2955072
2013-10-08,549.303,552.927,544.173,550.513,5026679
2013-10-09,542.967,543.877,531.813,541.157,4845014
2013-10-10,538.747,549.91,533.92,547.193,3839545
2013-10-11,553.23,564.693,552.317,561.98,3856451
2013-10-15,568.01,571.63,559.257,565.597,3500738
2013-10-16,564.08,570.123,560.77,563.18,1589588
2013-10-17,570.42,575.25,565.287,567.707,1993036
2013-10-18,572.227,579.173,570.123,577.36,3144698
2013-10-21,577.657,579.173,571.63,575.55,1847171
2013-10-22,578.863,579.173,574.643,578.57,1550470
2013-10-23,579.473,580.677,565.9,566.5,3125473
2013-10-24,568.607,571.023,561.98,570.42,1869049
2013-10-25,570.42,570.42,549.303,554.73,3030658
2013-10-28,561.673,562.573,554.43,561.98,1608489
2013-10-29,561.98,572.53,561.077,565.9,2702132
2013-10-30,571.93,572.837,563.18,567.103,3654892
2013-10-31,568.31,568.31,556.55,558.057,1983086
2013-11-01,549.6,555.937,542.967,548.097,2643791
2013-11-05,552.927,557.753,548.4,554.137,2494607
2013-11-06,554.137,560.77,550.21,557.753,1613459
2013-11-07,597.267,604.503,593.04,602.097,7415870
2013-11-08,590.03,600.283,589.423,595.153,3218635
2013-11-11,600.283,606.32,591.833,594.25,2304323
2013-11-12,591.24,598.773,589.127,597.573,2031489
2013-11-13,598.773,610.837,595.76,609.64,4054362
2013-11-14,611.743,622.3,606.61,619.283,4333824
2013-11-15,625.317,630.143,619.887,620.79,3674124
2013-11-18,624.417,626.53,602.997,606.32,7261054
2013-11-19,607.23,616.27,607.23,613.56,2335483
2013-11-20,615.97,634.067,615.97,626.22,4853631
2013-11-21,631.657,644.63,627.43,640.707,4746225
2013-11-22,645.533,646.433,626.22,633.77,3981758
2013-11-25,634.673,642.513,628.937,634.37,2603671
2013-11-26,619.283,634.673,619.283,624.417,3183157
2013-11-27,627.733,641.91,624.713,626.22,3422838
2013-11-28,621.407,625.927,613.26,621.703,2199564
2013-11-29,620.2,628.037,619.587,627.733,2547981
2013-12-02,631.05,633.47,622.003,626.833,1496432
2013-12-03,630.757,631.657,624.713,629.547,2071941
2013-12-04,624.713,624.713,611.443,619.283,2382228
2013-12-05,618.687,620.79,609.937,611.443,1877672
2013-12-06,612.95,614.76,597.267,602.997,2556604
2013-12-09,610.543,625.317,609.937,625.023,2284426
2013-12-10,619.887,621.097,610.543,612.35,2759149
2013-12-11,619.887,632.26,619.283,629.237,3235532
2013-12-12,622.91,630.143,599.073,628.64,5384380
2013-12-13,633.47,633.47,616.877,621.407,4924247
2013-12-16,624.417,630.757,615.37,616.577,2623898
2013-12-17,616.877,624.113,614.46,622.607,1541853
2013-12-18,622.3,635.88,621.407,634.673,2791311
2013-12-19,640.707,653.977,640.707,651.257,4260897
2013-12-20,659.103,662.12,651.567,658.507,4218797
2013-12-24,663.327,678.417,661.827,670.267,3636994
2013-12-25,674.487,694.093,671.773,693.493,3783181
2013-12-26,694.093,704.057,687.76,699.227,2556270
2013-12-27,698.017,711.593,697.11,710.683,1889280
2013-12-30,698.317,706.16,689.877,704.057,3501400
2014-01-06,704.353,706.16,691.987,697.413,3256093
2014-01-07,694.403,698.923,682.933,694.403,3333665
2014-01-08,692.89,710.09,685.957,710.09,4629198
2014-01-09,707.37,708.877,688.663,697.717,2185318
2014-01-10,690.173,703.75,685.347,699.227,4072598
2014-01-14,663.63,671.47,656.683,666.043,5219293
2014-01-15,678.417,685.057,671.47,678.417,2891755
2014-01-16,669.97,670.867,660.613,662.73,2899051
2014-01-17,659.103,662.423,653.977,657.897,2643132
2014-01-20,662.12,662.12,647.043,650.66,2039450
2014-01-21,648.54,658.507,642.213,650.66,2388526
2014-01-22,659.41,679.617,659.103,677.207,3909496
2014-01-23,682.933,683.543,669.06,673.283,3739092
2014-01-24,667.85,668.453,656.683,662.12,4048065
2014-01-27,633.47,771.32,633.47,670.867,18450836
2014-01-28,662.423,728.483,654.277,708.877,17482160
2014-01-29,710.09,764.383,709.48,742.657,14798922
2014-01-30,722.157,723.66,672.677,718.233,7491450
2014-01-31,716.113,723.96,688.063,702.847,5685720
2014-02-03,692.283,702.243,683.233,683.85,3954912
2014-02-04,663.93,667.85,644.63,644.63,4714733
2014-02-05,644.63,671.173,635.273,665.743,5129448
2014-02-06,620.5,648.54,588.217,634.37,6758153
2014-02-07,642.813,647.333,616.27,620.2,7341617
2014-02-10,627.43,657,625.927,656.387,3676437
2014-02-12,682.637,687.76,664.533,682.637,5004803
2014-02-13,675.4,675.4,645.533,649.753,5025689
2014-02-14,664.837,670.867,651.567,666.34,4922583
2014-02-17,666.34,669.66,655.183,663.63,3237190
2014-02-18,669.36,694.997,667.85,691.987,4768763
2014-02-19,693.797,710.987,690.173,697.717,3649916
2014-02-20,689.273,697.11,675.693,679.923,2907006
2014-02-21,693.493,708.273,687.76,698.627,3294872
2014-02-24,694.093,702.243,676.303,696.513,4031819
2014-02-25,706.767,722.453,706.16,722.157,4265530
2014-02-26,707.677,714.01,697.717,705.263,3975464
2014-02-27,702.847,704.657,688.063,692.587,4221114
2014-02-28,692.587,693.197,677.81,686.857,3453003
2014-03-03,672.38,681.723,660.313,681.133,3006463
2014-03-04,670.267,684.137,670.267,680.823,3599199
2014-03-05,707.97,719.44,703.75,707.677,4656721
2014-03-06,701.34,706.767,683.233,703.443,5055189
2014-03-07,712.503,716.72,699.827,707.37,2234699
2014-03-10,701.34,713.1,691.08,711.897,2994196
2014-03-11,717.927,717.927,694.403,706.473,2925897
2014-03-12,695.303,698.017,686.26,687.76,2120669
2014-03-13,688.063,709.783,687.76,705.263,2487645
2014-03-14,683.233,691.383,679.313,679.923,3992041
2014-03-17,675.097,691.08,675.097,681.723,2693843
2014-03-18,695.903,714.01,688.663,708.577,4756500
2014-03-19,708.877,713.707,702.243,703.147,4898715
2014-03-20,714.31,714.607,684.747,686.26,4817500
2014-03-24,671.173,682.33,658.2,664.533,6451174
2014-03-25,647.333,660.613,634.673,657.303,10496590
2014-03-26,667.253,693.493,667.253,690.173,6627207
2014-03-27,668.163,698.923,664.24,694.703,5796781
2014-03-28,685.647,715.517,685.647,714.31,5756664
2014-03-31,716.413,738.74,715.82,736.937,5787828
2014-04-01,733.313,734.82,706.767,717.623,5794125
2014-04-02,720.03,733.917,714.913,719.743,4871532
2014-04-03,704.657,727.277,698.923,717.03,4902696
2014-04-04,715.207,719.44,708.577,710.987,2060327
2014-04-07,705.86,716.113,702.243,705.263,3635664
2014-04-08,690.173,695.903,674.19,682.637,3886618
2014-04-09,666.34,685.647,659.713,670.267,5483166
2014-04-10,668.163,676.303,655.483,657.897,5905848
2014-04-11,644.63,660.313,638.593,652.777,4387856
2014-04-14,647.333,664.24,644.33,648.54,2626546
2014-04-15,655.787,657,628.037,629.857,4245646
2014-04-16,637.383,649.453,631.05,645.837,3440737
2014-04-17,658.803,672.98,657.303,659.713,3963865
2014-04-18,661.517,664.533,652.17,661.213,1479863
2014-04-21,671.173,680.823,665.743,673.883,2336151
2014-04-22,673.587,676.303,655.787,655.787,2243334
2014-04-23,661.827,661.827,654.583,655.483,2989879
2014-04-24,655.483,660.01,647.333,656.093,2788989
2014-04-25,666.34,675.097,661.517,672.38,3743070
2014-04-28,677.507,681.133,666.95,671.173,2384214
2014-04-30,670.267,671.47,657.897,664.837,4149177
2014-05-01,664.24,682.637,664.24,681.433,2666997
2014-05-02,673.883,683.233,666.043,670.57,2256587
2014-05-07,663.63,665.743,648.85,657.303,3783527
2014-05-08,653.373,682.637,650.66,668.163,4221782
2014-05-09,649.453,705.86,641.003,681.433,11888263
2014-05-12,687.157,702.847,666.95,668.453,5413886
2014-05-13,683.543,685.957,672.077,675.693,3243490
2014-05-14,684.137,684.443,666.95,676.303,3176192
2014-05-15,665.743,672.98,658.803,663.327,3882641
2014-05-16,647.957,651.867,639.197,649.153,3620419
2014-05-19,644.63,657,640.403,644.923,3019719
2014-05-20,642.513,648.54,638.593,642.213,2272497
2014-05-21,640.097,655.787,639.803,652.777,2216807
2014-05-22,657.6,666.65,650.66,658.2,3617763
2014-05-23,666.34,669.36,660.01,664.837,2528422
2014-05-26,673.587,677.207,669.66,673.883,2222776
2014-05-27,677.81,687.157,674.19,674.487,3225251
2014-05-28,678.717,678.717,664.24,669.66,3428471
2014-05-29,665.443,666.043,652.777,660.613,3919768
2014-05-30,664.837,671.773,662.73,669.06,3902200
2014-06-02,678.717,688.663,676.603,686.553,3055528
2014-06-03,692.587,699.227,688.063,695.303,3109894
2014-06-04,699.227,699.827,685.647,691.08,2786669
2014-06-05,691.687,705.263,676.603,678.11,5011771
2014-06-06,678.11,683.85,669.36,679.313,4303987
2014-06-09,690.477,696.807,685.347,687.467,3010765
2014-06-10,693.197,717.323,690.173,711.897,6862586
2014-06-11,713.1,746.28,713.1,741.157,9276971
2014-06-12,748.09,748.993,727.277,733.917,7341280
2014-06-13,730.297,738.74,721.54,737.233,5285597
2014-06-16,739.943,741.757,724.563,726.373,3101936
2014-06-17,720.947,721.243,703.443,719.44,5956562
2014-06-18,723.66,739.943,723.357,725.77,4509529
2014-06-19,725.77,725.77,709.48,721.243,7295533
2014-06-20,727.587,729.69,715.517,726.07,5098613
2014-06-23,728.483,737.833,725.47,727.587,4618595
2014-06-24,724.563,730.9,714.913,728.79,3298521
2014-06-25,729.39,735.127,728.18,732.107,4046077
2014-06-26,736.033,737.527,720.343,721.243,3559088
2014-06-27,721.243,724.563,708.273,712.503,3591909
2014-06-30,716.413,719.44,706.473,715.517,3227246
2014-07-01,717.927,733.613,714.01,730.9,3595553
2014-07-02,738.143,744.167,731.8,733.613,3549472
2014-07-03,725.77,732.107,716.413,719.743,3339956
2014-07-04,733.313,737.527,717.323,719.13,4963028
2014-07-07,726.977,732.407,720.03,731.507,3476868
2014-07-08,729.69,733.613,719.13,729.39,4126630
2014-07-09,720.343,729.093,712.803,721.54,4596373
2014-07-10,726.683,726.683,706.767,707.37,4469742
2014-07-11,698.317,707.067,695.303,705.263,3323715
2014-07-14,709.183,717.927,703.443,717.927,2778046
2014-07-15,723.053,723.357,714.31,720.643,3613457
2014-07-16,729.69,731.197,717.927,718.527,3308465
2014-07-17,721.853,734.513,718.233,724.263,3243156
2014-07-18,716.72,725.167,713.1,717.03,3274322
2014-07-22,719.743,736.033,717.927,732.707,3959551
2014-07-23,733.917,735.127,724.863,728.18,1997019
2014-07-24,724.863,730.597,719.743,722.753,2726342
2014-07-25,727.887,748.397,725.167,748.397,4665331
2014-07-28,754.427,780.373,754.427,763.777,7477529
2014-07-29,770.11,780.067,764.383,768.303,4200553
2014-07-30,769.21,772.227,762.273,770.11,3061160
2014-07-31,773.727,797.867,771.923,793.643,6630195
2014-08-01,782.48,796.053,778.257,784.597,5298185
2014-08-04,802.69,812.643,795.457,803.903,7171219
2014-08-05,817.17,829.543,804.5,807.213,9156297
2014-08-06,882.63,957.747,847.937,914.003,50283388
2014-08-07,912.497,917.02,885.043,904.95,16490621
2014-08-08,863.023,892.89,838.593,863.623,19543824
2014-08-11,886.853,898.92,875.087,894.693,9579638
2014-08-12,891.68,941.147,882.023,915.51,12351054
2014-08-13,901.937,926.067,896.2,918.523,7215302
2014-08-14,915.51,923.05,904.95,910.987,4918936
2014-08-15,910.987,910.987,891.68,894.397,6510186
2014-08-18,897.717,904.347,894.997,901.937,4594057
2014-08-19,906.46,909.473,887.46,893.483,6103754
2014-08-20,887.157,899.823,881.423,890.783,4472396
2014-08-21,886.853,889.573,872.677,879.01,7439738
2014-08-22,880.517,882.023,872.977,874.187,5685395
2014-08-25,881.123,881.423,869.66,873.88,4841033
2014-08-26,874.783,878.103,866.943,873.27,6354705
2014-08-27,873.27,874.187,851.56,856.683,7131763
2014-08-28,868.453,874.783,860.307,871.473,6437587
2014-08-29,871.77,882.927,866.647,876.603,6846002
2014-09-01,881.123,894.397,877.5,886.853,7281940
2014-09-02,886.853,889.573,873.583,877.803,6472728
2014-09-03,883.537,885.343,867.543,871.77,4900707
2014-09-04,873.583,873.88,856.683,860.607,5168239
2014-09-05,865.433,866.647,844.923,848.847,5217629
2014-09-08,846.43,848.237,830.44,842.51,4755841
2014-09-09,837.083,838.29,819.283,820.487,7084034
2014-09-10,811.433,817.77,797.867,817.17,9187458
2014-09-11,832.26,839.493,824.413,828.03,5258411
2014-09-12,844.313,845.227,832.553,839.797,6594389
2014-09-16,841.6,841.6,823.803,827.127,3859435
2014-09-17,828.633,846.733,827.727,839.19,3736114
2014-09-18,842.51,849.147,839.493,845.227,3792138
2014-09-19,847.937,847.937,838.593,844.62,3735786
2014-09-22,851.56,853.373,834.367,836.18,3264704
2014-09-24,825.013,828.937,805.71,827.127,5359180
2014-09-25,836.777,849.147,833.457,847.333,4402448
2014-09-26,833.16,849.147,832.86,846.43,4324208
2014-09-29,847.937,857.297,842.51,855.777,5131106
2014-09-30,856.683,859.097,843.11,849.147,5315088
2014-10-01,846.43,852.763,835.27,835.27,3304821
2014-10-02,822.297,827.727,806.613,809.33,5121822
2014-10-03,814.457,847.937,813.85,847.333,6704114
2014-10-06,856.683,859.4,847.64,852.47,5229561
2014-10-07,849.147,853.67,834.97,835.877,3525268
2014-10-08,817.47,828.33,816.57,821.69,5976121
2014-10-09,821.69,827.127,807.817,808.117,3739092
2014-10-10,789.717,810.23,787.607,809.633,4596373
2014-10-14,792.13,797.56,780.373,786.403,5186143
2014-10-15,785.503,785.793,761.97,774.34,8521452
2014-10-16,755.93,766.193,749.907,753.827,8088501
2014-10-17,757.743,765.893,751.107,758.653,6871855
2014-10-20,775.843,778.863,764.687,767.697,7899215
2014-10-21,768.903,774.94,759.86,762.573,5047562
2014-10-22,774.037,785.503,763.477,783.087,5453994
2014-10-23,778.557,793.34,767.397,785.793,6657375
2014-10-24,795.15,799.977,779.767,787.91,5565055
2014-10-27,791.23,792.13,780.97,787.307,3263711
2014-10-28,785.197,787.307,778.257,786.1,2841369
2014-10-29,790.023,794.543,784.297,790.023,4901035
2014-10-30,794.543,828.937,791.537,816.867,10387851
2014-10-31,821.69,828.633,810.53,815.057,9275641
2014-11-04,852.163,852.163,823.503,827.727,9091650
2014-11-05,832.553,841.9,827.43,837.383,7152652
2014-11-06,841.9,841.9,823.503,831.643,9683400
2014-11-07,786.403,809.93,763.173,774.037,23355187
2014-11-10,754.427,759.86,742.357,747.49,13102587
2014-11-11,753.827,768.303,749.297,760.157,8327189
2014-11-12,766.193,766.193,747.183,747.79,9493440
2014-11-13,739.04,742.063,724.263,728.483,12519466
2014-11-14,736.937,740.557,726.373,734.82,8059332
2014-11-17,738.143,738.143,714.913,717.323,7143371
2014-11-18,731.197,748.397,727.277,748.397,10247955
2014-11-19,755.033,768.003,751.107,760.157,9742731
2014-11-20,775.243,775.243,758.953,762.87,7329344
2014-11-21,763.173,767.697,755.033,761.063,4418689
2014-11-25,770.717,771.62,759.557,761.97,5466928
2014-11-26,762.273,785.503,759.86,780.97,7313769
2014-11-27,776.747,779.46,761.063,762.87,5031655
2014-11-28,765.58,777.957,764.687,774.94,3780205
2014-12-01,783.69,795.15,777.657,794.243,6228730
2014-12-02,793.34,793.34,781.27,787.91,4380906
2014-12-03,791.827,800.283,789.717,792.13,5005459
2014-12-04,800.88,804.803,790.327,797.56,5763626
2014-12-05,801.187,801.187,784.297,789.12,4382889
2014-12-08,792.74,792.74,784.887,786.707,3115198
2014-12-09,777.957,811.433,772.827,789.417,8560907
2014-12-10,783.69,796.963,775.243,779.46,5128453
2014-12-11,764.383,770.717,760.157,768.6,4697822
2014-12-12,763.173,777.957,763.173,770.11,4243318
2014-12-15,760.157,761.063,754.427,755.337,4652075
2014-12-16,754.133,759.253,750.813,754.133,3842202
2014-12-17,754.133,756.243,749.297,753.517,5500081
2014-12-18,764.687,768.003,753.827,756.243,4331179
2014-12-19,762.87,789.12,761.063,787.91,7726492
2014-12-22,796.963,802.69,767.697,774.34,4965679
2014-12-24,789.417,790.923,779.767,787.307,4161109
2014-12-25,786.707,788.813,771.62,773.727,3158619
2014-12-26,773.727,778.257,766.493,773.433,2738263
2014-12-29,781.27,783.087,764.08,772.53,3019060
2014-12-30,775.843,781.27,772.827,773.433,3602846
2015-01-05,775.243,782.783,764.983,772.227,4017236
2015-01-06,758.653,762.273,748.7,749.6,4977948
2015-01-07,747.183,752.917,745.373,747.79,2489306
2015-01-08,751.717,755.337,740.247,741.453,4244644
2015-01-09,743.57,752.01,739.04,745.68,3493111
2015-01-13,742.063,743.57,731.8,739.04,3280626
2015-01-14,733.313,739.343,724.563,726.07,3831256
2015-01-15,723.96,728.79,697.413,702.543,9637651
2015-01-16,695.303,704.353,682.637,703.443,6183651
2015-01-19,703.147,704.353,667.547,682.637,8314926
2015-01-20,689.877,720.03,687.467,716.113,7226587
2015-01-21,705.263,712.197,698.317,704.957,4704122
2015-01-22,704.353,715.207,689.273,714.31,5469913
2015-01-23,721.243,730.297,708.877,729.997,6493280
2015-01-26,719.743,725.47,711.293,717.323,2629202
2015-01-27,711.293,718.83,700.133,716.113,6841366
2015-01-28,703.443,714.01,701.037,711.593,5618423
2015-01-29,711.593,723.053,710.683,719.13,5000826
2015-01-30,719.44,728.483,717.927,723.66,4644782
2015-02-02,717.623,735.127,717.323,729.69,5160949
2015-02-03,734.82,740.557,722.157,736.33,10103753
2015-02-04,737.527,750.5,734.513,749.6,6771749
2015-02-05,744.473,752.317,731.8,736.937,5658540
2015-02-06,734.217,745.99,724.263,725.47,7549141
2015-02-09,733.613,735.723,724.263,728.483,3651911
2015-02-10,728.18,737.233,714.01,717.623,6174695
2015-02-12,726.977,744.167,681.723,684.443,18594373
2015-02-13,681.723,681.723,648.85,653.373,21867035
2015-02-16,657.897,659.103,628.937,637.383,16383204
2015-02-17,637.383,656.683,637.383,646.13,9325702
2015-02-18,648.54,667.253,647.333,666.34,9391333
2015-02-19,654.583,667.547,647.643,661.517,11574660
2015-02-20,650.963,656.683,644.33,650.357,11790476
2015-02-23,662.423,664.837,652.777,656.683,8493613
2015-02-24,657,668.76,651.867,658.2,11474544
2015-02-25,659.41,661.213,649.453,656.683,7808703
2015-02-26,652.467,657,651.867,656.683,4635832
2015-02-27,659.103,659.41,650.66,654.887,8180003
2015-03-02,659.713,687.76,657,685.957,11572665
2015-03-03,686.553,687.467,673.283,686.553,6602338
2015-03-04,684.747,693.797,682.33,686.26,6913303
2015-03-05,681.723,697.11,681.723,696.513,4325875
2015-03-06,696.807,704.657,690.783,693.797,5201385
2015-03-09,685.957,689.273,671.173,675.097,7274975
2015-03-10,677.207,684.747,672.677,679.923,5408913
2015-03-11,672.677,685.347,672.677,679.313,4007954
2015-03-12,680.223,686.857,679.617,682.637,4396482
2015-03-13,682.637,683.233,670.867,672.077,7378078
2015-03-16,671.173,682.933,665.443,680.823,5231559
2015-03-17,686.857,691.687,682.037,683.85,4320234
2015-03-18,685.057,685.057,672.98,681.433,6632845
2015-03-19,674.487,680.223,656.093,674.19,8003973
2015-03-20,673.283,708.577,669.66,708.577,13547138
2015-03-23,701.037,708.877,698.627,700.433,5309793
2015-03-24,698.627,702.543,690.783,696.807,5527923
2015-03-25,699.523,704.957,697.413,702.543,5049548
2015-03-26,704.057,704.057,689.877,690.477,5748375
2015-03-27,680.223,696.21,679.313,686.26,5037618
2015-03-30,688.063,698.017,683.233,693.797,4198570
2015-03-31,708.877,739.04,702.243,705.263,11520625
2015-04-01,701.34,708.577,695.303,701.34,6606318
2015-04-02,705.86,719.743,702.543,719.13,5938660
2015-04-03,720.947,731.8,716.72,725.77,5186143
2015-04-06,722.157,734.217,719.44,729.39,3718209
2015-04-07,742.063,751.717,739.647,749.6,9528250
2015-04-08,752.62,758.05,737.527,738.44,9057839
2015-04-09,734.513,750.21,733.613,747.183,5064805
2015-04-10,748.7,759.557,745.373,752.917,6325864
2015-04-13,752.917,764.08,752.317,761.37,5028343
2015-04-14,757.143,769.21,751.107,768.003,4079229
2015-04-15,764.687,770.717,758.953,765.29,3448033
2015-04-16,759.557,770.11,752.01,769.81,5316752
2015-04-17,762.273,771.32,760.457,763.477,4414052
2015-04-20,752.62,761.063,748.09,753.517,4360011
2015-04-21,753.517,762.87,751.41,758.347,4579805
2015-04-22,758.347,763.477,752.317,760.76,3472225
2015-04-23,763.173,771.32,757.443,768.6,5122164
2015-04-24,771.923,773.433,754.727,756.543,3785176
2015-04-27,756.543,756.84,746.58,752.917,4479358
2015-04-28,748.7,756.84,743.267,745.073,4001654
2015-04-30,736.033,752.317,728.18,742.657,6762795
2015-05-01,727.587,734.82,718.83,731.507,6040768
2015-05-07,722.753,730.597,721.54,727.277,4772081
2015-05-08,722.753,733.613,720.03,727.277,4079557
2015-05-11,715.207,762.573,715.207,748.397,12032137
2015-05-12,756.543,765.893,751.717,763.173,5018727
2015-05-13,760.157,769.21,755.337,768.003,4175036
2015-05-14,764.383,771.32,759.557,763.477,3530912
2015-05-15,763.777,766.493,755.93,761.37,4478031
2015-05-18,766.193,780.67,766.193,773.127,4123318
2015-05-19,770.413,775.843,763.777,766.793,4498917
2015-05-20,773.127,773.127,757.443,758.653,4547320
2015-05-21,767.103,774.94,763.477,768.903,3666825
2015-05-22,773.727,783.987,772.227,778.257,5147681
2015-05-25,777.957,783.69,766.793,768.903,3058509
2015-05-26,763.477,767.697,756.84,757.443,3692019
2015-05-27,761.063,766.193,752.917,758.653,4188286
2015-05-28,765.58,768.303,755.337,756.243,5760308
2015-05-29,759.253,774.34,759.253,770.413,6914295
2015-06-01,760.76,771.32,753.827,771.017,7631689
2015-06-02,771.923,778.863,767.397,770.11,5018059
2015-06-03,773.727,774.94,757.743,761.063,3934354
2015-06-04,768.903,773.433,763.477,766.193,3523282
2015-06-05,758.953,760.457,751.41,758.953,3271338
2015-06-08,763.777,769.81,759.253,767.397,3512015
2015-06-09,767.397,768.6,748.7,753.827,5895904
2015-06-10,754.133,754.427,728.18,728.483,6924910
2015-06-11,736.33,740.557,726.977,730.597,4950762
2015-06-12,729.39,736.33,724.863,733.313,9129442
2015-06-15,727.277,736.627,726.683,736.033,3594891
2015-06-16,736.033,742.657,733.917,736.033,4196912
2015-06-17,738.44,738.44,721.54,722.157,5711583
2015-06-18,722.157,727.277,719.743,723.66,3221277
2015-06-19,728.483,734.513,726.373,729.39,3126469
2015-06-22,729.997,735.423,728.18,730.297,2981596
2015-06-23,736.033,756.243,731.8,755.633,5490799
2015-06-24,756.84,762.273,745.073,749.6,5344931
2015-06-25,749.6,750.21,741.757,741.757,2920271
2015-06-26,736.627,742.357,733.013,736.33,3534227
2015-06-29,721.243,723.357,715.207,716.113,3311115
2015-06-30,711.897,715.207,707.37,714.31,2766776
2015-07-01,718.83,718.83,709.783,716.413,2375925
2015-07-02,717.927,726.683,714.01,715.82,3485153
2015-07-03,718.527,723.053,705.263,705.86,3453003
2015-07-06,694.093,696.513,687.76,691.687,3582294
2015-07-07,697.717,699.827,689.57,690.783,3958224
2015-07-08,696.513,699.827,685.347,685.347,6138233
2015-07-09,668.453,680.517,654.583,679.013,4946787
2015-07-10,690.477,714.607,688.063,709.48,8671622
2015-07-13,711.897,719.13,704.353,706.16,3889609
2015-07-14,719.44,742.357,714.913,738.143,5944960
2015-07-15,742.063,753.517,741.757,750.813,4738267
2015-07-16,754.133,767.103,753.223,760.157,4965679
2015-07-17,759.253,766.793,758.653,764.687,2599032
2015-07-21,770.413,777.957,768.903,776.453,4066295
2015-07-22,774.037,790.63,772.53,784.297,7061481
2015-07-23,783.987,790.327,777.657,785.503,3641299
2015-07-24,790.023,803.293,785.793,802.39,5986071
2015-07-27,802.39,811.433,793.94,797.26,4124314
2015-07-28,790.923,795.757,780.97,793.643,4420349
2015-07-29,799.373,812.947,798.173,808.117,4274821
2015-07-30,814.457,820.487,810.84,815.963,4948442
2015-07-31,822.6,829.84,819.283,829.233,6545992
2015-08-03,836.47,843.413,826.52,828.03,5035961
2015-08-04,823.203,826.52,810.84,822.297,5001819
2015-08-05,822.903,827.727,818.987,822,3481513
2015-08-06,856.087,897.407,853.973,871.473,18919590
2015-08-07,875.393,885.64,855.483,866.04,6538359
2015-08-10,859.703,885.043,853.67,883.833,3986403
2015-08-11,889.867,894.997,871.473,894.397,5741744
2015-08-12,896.807,912.497,885.95,900.127,6836056
2015-08-13,891.373,892.89,874.783,877.193,3926724
2015-08-14,879.917,882.63,870.857,873.27,2901043
2015-08-17,873.27,883.537,866.647,871.77,2405768
2015-08-18,871.77,874.493,861.82,872.063,2919275
2015-08-19,874.783,889.573,872.37,875.987,5416871
2015-08-20,875.393,886.853,862.713,862.713,4986899
2015-08-21,838.593,847.333,830.14,833.16,4600694
2015-08-24,798.77,822.903,779.767,780.97,7760646
2015-08-25,750.5,807.213,743.267,782.48,7196416
2015-08-26,783.69,811.747,774.34,808.423,5528922
2015-08-27,817.47,833.763,810.53,827.43,6067626
2015-08-28,871.77,871.77,844.023,856.683,6317584
2015-08-31,851.56,863.327,843.413,847.033,5236198
2015-09-01,850.053,850.653,824.113,824.113,4173042
2015-09-02,809.33,849.147,801.793,829.233,4286756
2015-09-03,832.86,843.413,820.487,822.903,5013417
2015-09-04,831.05,832.26,794.843,806.003,3960216
2015-09-07,811.747,837.687,799.373,819.583,5818657
2015-09-08,819.283,821.397,790.327,797.26,4280453
2015-09-09,833.457,853.373,816.267,853.373,5173537
2015-09-10,838.29,856.387,830.747,848.237,4894410
2015-09-11,863.327,894.693,860.913,873.583,7780867
2015-09-14,903.137,912.497,876.297,889.267,6508862
2015-09-15,888.96,909.473,882.63,889.267,5762630
2015-09-16,891.68,891.98,861.513,868.753,3830925
2015-09-17,857.893,891.373,851.26,887.157,5216967
2015-09-18,886.25,891.067,873.27,876.297,3952920
2015-09-24,860,879.01,860,866.647,3796452
2015-09-25,851.56,865.737,837.083,863.623,5334981
2015-09-28,830.44,850.053,830.44,838.887,4603013
2015-09-29,832.553,838.887,801.793,803.903,4433278
2015-09-30,824.717,839.797,809.02,835.567,3869051
2015-10-01,842.213,866.34,834.063,861.82,3770921
2015-10-02,849.743,860.307,845.83,853.063,2310292
2015-10-05,862.713,880.21,855.483,879.31,3007452
2015-10-06,884.74,885.343,860.607,862.713,4119006
2015-10-07,875.693,895.603,860.607,870.857,5321397
2015-10-08,863.023,879.917,856.683,865.737,4901697
2015-10-09,880.82,896.807,878.103,895.9,4390182
2015-10-13,888.363,910.987,877.803,909.473,4912314
2015-10-14,900.127,901.633,874.187,880.82,5493444
2015-10-15,880.82,894.997,873.88,894.397,3040277
2015-10-16,899.823,904.047,889.267,894.397,1802417
2015-10-19,898.31,909.473,888.96,897.11,2884465
2015-10-20,901.937,901.937,889.573,899.513,2740582
2015-10-21,901.937,903.447,890.783,898.31,2371620
2015-10-22,884.74,894.397,878.707,881.123,3127795
2015-10-23,900.423,900.423,877.5,886.853,4401458
2015-10-26,901.937,923.05,895.603,901.633,5197077
2015-10-27,896.5,910.987,893.19,897.407,3868380
2015-10-28,897.407,901.327,887.157,894.087,2892098
2015-10-29,901.033,901.327,882.63,891.067,6034137
2015-10-30,890.783,904.347,885.95,900.423,3961543
2015-11-02,889.267,891.98,875.087,875.987,2632852
2015-11-04,891.067,892.287,870.263,879.917,4371615
2015-11-05,900.423,920.033,886.853,917.02,5859437
2015-11-06,842.213,850.653,807.517,836.18,16501561
2015-11-09,847.64,858.8,835.27,850.36,7403604
2015-11-10,841.6,867.85,835.27,860.307,7303485
2015-11-11,858.8,879.01,856.087,869.357,4711412
2015-11-12,868.753,872.977,846.43,858.193,4694843
2015-11-13,846.123,857.893,845.83,856.087,3222276
2015-11-16,842.807,853.373,838.29,850.653,2925897
2015-11-17,856.99,858.8,847.937,848.847,2272497
2015-11-18,846.733,852.763,837.383,838.29,3945299
2015-11-19,848.847,851.26,840.393,841.9,3359515
2015-11-20,833.763,855.177,833.457,854.877,3599536
2015-11-24,846.43,852.763,844.023,848.237,2602678
2015-11-25,843.717,851.26,835.567,849.147,3597541
2015-11-26,846.123,851.26,839.493,845.523,2839049
2015-11-27,840.1,846.123,836.18,839.797,2320569
2015-11-30,834.063,834.063,817.77,826.827,6335152
2015-12-01,826.827,828.633,818.38,824.113,5050550
2015-12-02,824.717,835.877,820.787,827.127,4986568
2015-12-03,820.487,849.147,820.487,849.147,5443726
2015-12-04,834.063,838.29,827.127,828.937,3694008
2015-12-07,832.26,835.567,815.353,815.663,5081385
2015-12-08,815.663,819.887,810.53,812.947,3592571
2015-12-09,815.963,820.187,805.41,808.727,3845842
2015-12-10,804.193,811.433,798.173,802.39,2557272
2015-12-11,794.843,812.343,793.643,804.193,3470574
2015-12-14,790.923,801.187,784.297,795.15,4294043
2015-12-15,810.23,815.663,785.793,787,4039443
2015-12-16,815.663,815.663,793.643,803.597,3561742
2015-12-17,813.247,823.803,812.947,817.77,3380404
2015-12-18,817.17,825.92,800.58,801.187,4054031
2015-12-21,796.657,796.657,776.747,786.707,4348076
2015-12-22,788.813,792.13,777.357,785.197,3191771
2015-12-24,783.987,784.887,768.003,768.903,3241501
2015-12-25,771.923,778.557,762.573,765.29,1927730
2015-12-28,770.11,776.747,763.477,768.6,1882640
2015-12-29,766.493,779.17,762.87,777.657,2047733
2015-12-30,777.657,779.17,768.003,773.433,2827448
2016-01-04,773.127,781.88,755.633,756.243,2736939
2016-01-05,770.717,777.357,756.84,759.557,3044257
2016-01-06,765.29,773.727,755.033,763.477,3936011
2016-01-07,759.557,764.383,747.79,747.79,4162102
2016-01-08,739.343,755.633,735.127,742.063,5446042
2016-01-12,735.127,767.103,734.82,748.993,10428964
2016-01-13,762.573,780.97,762.573,770.413,4573505
2016-01-14,768.6,777.657,750.813,763.777,5978444
2016-01-15,778.557,792.44,775.843,783.38,7745052
2016-01-18,765.893,768.903,754.727,766.793,5287571
2016-01-19,766.493,789.717,765.58,789.12,5442062
2016-01-20,780.067,781.27,747.183,750.813,5831258
2016-01-21,748.09,764.383,740.557,742.357,5607152
2016-01-22,761.663,782.18,752.62,780.97,5335649
2016-01-25,796.053,796.36,781.577,795.757,4006290
2016-01-26,783.38,783.69,770.413,774.637,3524278
2016-01-27,787.307,791.827,774.037,783.69,4052371
2016-01-28,774.037,783.987,771.32,777.05,4211167
2016-01-29,781.27,823.203,775.243,820.487,7753013
2016-02-01,847.64,847.64,824.113,827.43,5709254
2016-02-02,821.093,830.14,817.17,823.503,3598868
2016-02-03,812.343,822.903,808.423,815.663,6152485
2016-02-04,805.41,806.313,787.91,792.13,5995355
2016-02-05,783.69,794.543,770.11,792.13,6818148
2016-02-08,777.05,811.433,777.05,805.41,3430125
2016-02-09,777.657,779.17,747.49,751.107,6136909
2016-02-10,645.533,662.73,617.173,658.507,20364303
2016-02-12,657.6,658.803,627.43,644.33,12937824
2016-02-15,656.387,696.21,656.387,688.663,7380401
2016-02-16,675.693,699.827,672.98,687.76,4537380
2016-02-17,709.183,714.913,675.693,687.157,8480017
2016-02-18,694.997,699.523,679.923,683.85,7159287
2016-02-19,685.647,694.403,678.717,692.587,5926725
2016-02-22,686.26,710.387,684.747,707.37,3446703
2016-02-23,711.593,716.413,697.11,700.727,3141385
2016-02-24,685.647,690.173,671.47,688.373,5714895
2016-02-25,686.553,693.493,683.85,690.173,5484159
2016-02-26,693.797,695.303,675.693,678.417,7598534
2016-02-29,683.543,693.493,676.603,678.417,4984913
2016-03-01,683.543,705.263,681.433,697.11,5110223
2016-03-02,701.64,704.353,675.997,683.233,9096958
2016-03-03,696.513,697.717,682.33,696.21,5780198
2016-03-04,695.61,701.34,687.76,699.827,5694346
2016-03-07,705.557,715.82,701.64,709.783,4735947
2016-03-08,703.75,708.877,683.543,694.093,3695004
2016-03-09,693.797,702.847,687.467,701.64,3716552
2016-03-10,707.067,723.053,707.067,720.343,4154147
2016-03-11,715.517,723.66,706.16,720.03,4263551
2016-03-14,729.69,739.04,720.343,735.423,3461620
2016-03-15,729.997,740.557,727.887,735.723,3604834
2016-03-16,724.563,747.183,723.96,736.33,3704294
2016-03-17,745.68,764.08,738.143,744.473,5606163
2016-03-18,736.627,742.967,729.093,735.723,3425817
2016-03-22,736.033,748.397,729.39,743.57,3549809
2016-03-23,738.74,744.167,730.9,733.013,3462285
2016-03-24,729.093,737.527,726.07,730.597,3114530
2016-03-25,726.977,729.69,716.413,724.863,3062818
2016-03-28,734.82,746.28,732.407,742.657,3899216
2016-03-29,746.023,754.27,743.583,751.52,2442272
2016-03-30,748.773,759.147,743.583,745.103,3218705
2016-03-31,756.71,759.457,747.24,749.383,3951584
2016-04-01,742.353,745.717,719.147,723.423,4127103
2016-04-04,725.26,740.53,719.147,729.53,3383422
2016-04-05,725.563,727.393,705.103,705.41,3280602
2016-04-06,710.597,713.043,699.6,709.07,2741906
2016-04-07,701.133,716.397,697.777,713.963,2382021
2016-04-08,700.217,732.28,699.3,724.347,3505898
2016-04-11,713.343,724.347,707.24,721.9,2851283
2016-04-12,729.53,740.22,724.643,735.947,2362374
2016-04-13,744.497,754.877,740.22,753.043,3140444
2016-04-14,763.437,769.23,753.963,765.26,4158537
2016-04-15,758.853,767.7,755.787,766.177,2764176
2016-04-18,742.353,754.27,741.743,751.52,3009775
2016-04-19,766.783,772.28,761.293,766.483,1925197
2016-04-20,765.873,774.42,757.013,760.68,2670195
2016-04-21,772.593,777.783,769.54,773.81,3202332
2016-04-22,761.293,767.7,746.633,756.41,3042852
2016-04-25,751.823,755.49,747.55,751.52,2797575
2016-04-26,743.583,751.213,734.417,739.91,3271753
2016-04-27,739.61,742.353,731.97,735.947,3775410
2016-04-28,742.657,743.273,712.43,714.567,3752806
2016-05-02,682.81,697.163,682.81,693.803,2711781
2016-05-06,692.58,699.3,687.083,691.053,2463889
2016-05-09,700.217,703.577,693.803,696.247,2498263
2016-05-10,696.857,708.763,696.857,699.91,5469732
2016-05-11,708.463,715.17,702.353,706.63,5015535
2016-05-12,778.7,778.7,740.22,744.183,12278157
2016-05-13,745.407,763.123,738.083,759.767,6158397
2016-05-16,762.813,766.783,753.653,756.097,2335844
2016-05-17,760.68,783.58,758.853,782.667,3657182
2016-05-18,783.277,793.047,776.253,782.357,2904009
2016-05-19,787.55,797.023,786.943,791.527,3368024
2016-05-20,792.44,817.78,791.527,815.647,5092162
2016-05-23,803.427,815.647,801.29,805.573,3846790
2016-05-24,806.177,814.423,801.29,803.13,3533406
2016-05-25,822.367,831.833,816.867,819.003,3802909
2016-05-26,819.317,825.42,817.78,822.677,2085332
2016-05-27,822.97,833.057,816.867,828.47,3596278
2016-05-30,832.75,837.02,828.47,832.437,2059455
2016-05-31,832.437,839.47,829.083,838.557,6203265
2016-06-01,827.55,835.803,825.11,830.607,2456677
2016-06-02,828.47,833.663,819.92,824.5,2714401
2016-06-03,824.81,838.243,824.81,835.49,2304404
2016-06-06,821.45,840.993,815.953,839.77,3017312
2016-06-07,841.297,844.343,834.273,841.297,3584815
2016-06-08,843.433,845.573,833.057,843.743,2873547
2016-06-09,837.33,844.66,830.607,835.183,2440307
2016-06-10,835.183,838.85,825.723,829.083,3263570
2016-06-13,817.477,817.78,802.51,802.51,2222214
2016-06-14,796.103,802.207,784.197,786.023,3468564
2016-06-16,792.747,799.163,771.067,772.28,3006502
2016-06-17,774.42,781.45,760.98,762.813,3358535
2016-06-20,770.45,785.417,770.45,775.34,2050946
2016-06-21,764.347,791.527,764.347,789.993,2609285
2016-06-22,782.053,789.993,775.34,785.11,2031297
2016-06-23,786.023,788.77,779.3,784.803,1566623
2016-06-24,793.663,798.847,727.703,742.057,2463889
2016-06-27,749.99,769.23,747.24,765.873,2559507
2016-06-28,754.27,781.45,752.13,777.477,2921038
2016-06-29,792.747,807.71,783.887,802.827,3048746
2016-06-30,815.647,834.273,803.737,804.047,4223051
2016-07-01,814.423,826.337,814.423,823.28,3338885
2016-07-04,821.747,840.08,817.173,832.437,3003881
2016-07-05,825.42,834.583,819.62,828.777,2106940
2016-07-06,817.477,818.397,801.29,817.477,2780549
2016-07-07,808.623,812.59,798.537,802.827,2874861
2016-07-08,806.787,812.59,799.163,805.873,3074617
2016-07-11,830.607,840.69,825.11,838.557,2963276
2016-07-12,848.63,849.843,824.197,826.64,4259074
2016-07-13,843.433,844.05,826.94,829.697,3519976
2016-07-14,832.75,843.13,815.647,822.677,5210372
2016-07-15,821.747,822.97,786.943,794.27,7108070
2016-07-19,802.207,826.64,791.217,826.64,3031067
2016-07-20,826.64,838.243,823.28,836.717,3915555
2016-07-21,851.383,871.227,846.797,866.95,4989986
2016-07-22,858.087,872.14,840.993,844.05,3790143
2016-07-25,837.02,838.557,817.78,818.697,2396754
2016-07-26,811.363,819.92,805.263,815.333,2416079
2016-07-27,824.5,847.717,821.45,833.357,3329715
2016-07-28,834.273,837.637,829.697,831.523,2401661
2016-07-29,831.523,838.243,815.647,835.803,2979974
2016-08-01,826.64,832.14,813.517,829.083,1611148
2016-08-02,804.347,813.517,797.023,797.023,3441053
2016-08-03,789.383,790.91,777.783,779.927,3179084
2016-08-04,775.64,790.303,771.67,779.617,3888381
2016-08-05,847.403,866.34,844.66,855.04,8871162
2016-08-08,867.557,867.557,830.913,833.663,4044903
2016-08-09,848.933,857.48,840.993,853.82,3875938
2016-08-10,873.97,894.433,869.397,893.213,7000331
2016-08-12,895.353,902.373,889.857,898.707,5777556
2016-08-15,883.747,886.49,872.14,876.413,3877902
2016-08-16,870.31,876.107,864.207,865.42,3875938
2016-08-17,859.623,873.97,855.65,862.98,3531763
2016-08-18,856.267,862.37,845.267,849.843,4437878
2016-08-19,851.683,851.98,821.147,831.22,4071106
2016-08-22,839.47,857.79,839.47,857.18,2345667
2016-08-23,852.293,869.397,851.383,864.81,2448816
2016-08-24,870.613,877.94,863.283,872.14,2737652
2016-08-25,873.06,882.223,863.283,870.003,2675424
2016-08-26,855.347,870.31,849.24,865.42,2395108
2016-08-29,885.27,885.27,866.647,878.86,2261509
2016-08-30,880.69,880.69,865.727,870.913,1847911
2016-08-31,877.327,877.327,852.293,862.98,3102778
2016-09-01,863.587,876.107,855.04,874.58,2541172
2016-09-02,869.397,881.3,865.42,875.193,2198310
2016-09-05,890.777,891.683,873.06,876.413,2200924
2016-09-06,880.08,904.197,875.503,901.15,2692787
2016-09-07,891.99,913.367,890.777,913.367,3124059
2016-09-08,916.113,923.743,891.99,904.82,4214212
2016-09-09,894.433,904.82,887.71,899.62,3542904
2016-09-12,888.33,906.643,888.33,896.88,2529056
2016-09-13,923.743,928.327,905.423,914.893,4732596
2016-09-14,910.617,925.277,908.17,910.617,3192183
2016-09-15,899.62,900.847,881.91,884.36,3959771
2016-09-16,885.57,888.63,866.033,870.913,4320637
2016-09-20,870.613,917.633,864.5,915.2,5882341
2016-09-21,916.113,934.433,908.17,932.91,4688721
2016-09-23,922.217,942.07,920.693,939.013,4709673
2016-09-26,946.65,964.973,942.07,945.127,4021658
2016-09-27,932.91,963.447,929.86,963.447,3086080
2016-09-28,951.803,971.723,950.263,970.19,4011582
2016-09-29,973.257,977.853,945.667,957.93,3977654
2016-09-30,944.137,950.263,933.407,942.6,3366962
2016-10-03,950.263,967.127,950.263,956.4,2768665
2016-10-04,950.263,956.4,939.537,944.137,2779105
2016-10-05,948.727,953.327,936.473,944.137,3148717
2016-10-06,954.863,962.53,942.6,959.46,2834567
2016-10-07,944.137,965.597,944.137,960.997,3467439
2016-10-11,962.53,964.057,950.263,951.803,2433962
2016-10-12,939.537,954.863,934.94,938,3033568
2016-10-13,948.727,968.657,947.203,965.597,3841943
2016-10-14,968.657,970.19,957.93,962.53,2066633
2016-10-17,965.597,974.79,960.997,971.723,2825426
2016-10-18,950.263,964.057,947.203,948.727,4483958
2016-10-19,939.537,953.327,939.537,948.727,2825751
2016-10-20,947.203,953.327,944.137,950.263,2383065
2016-10-21,944.137,957.93,941.07,947.203,2645681
2016-10-24,947.203,956.4,947.203,953.327,1649713
2016-10-25,957.93,968.657,953.327,967.127,2245401
2016-10-26,967.127,983.983,962.53,980.917,3267791
2016-10-27,977.853,979.387,950.263,957.93,2816617
2016-10-28,960.997,960.997,944.137,947.203,6052450
2016-10-31,947.203,965.597,945.667,965.597,2599360
2016-11-01,967.127,968.657,957.93,962.53,2172652
2016-11-02,953.327,953.327,933.407,936.473,2599360
2016-11-04,927.273,944.137,924.21,942.6,3285728
2016-11-07,950.263,951.803,936.473,936.473,2426134
2016-11-08,938,945.667,928.81,934.94,1886888
2016-11-09,898.153,950.263,890.49,919.613,8671054
2016-11-10,956.4,959.46,938,944.137,4882932
2016-11-11,950.263,951.803,913.783,917.463,3897735
2016-11-14,925.74,938,921.14,933.407,2994416
2016-11-15,941.07,948.727,928.81,945.667,2412429
2016-11-16,953.327,959.46,945.667,951.803,2333157
2016-11-17,944.137,953.327,938,953.327,2072834
2016-11-18,959.46,959.46,944.137,951.803,2362191
2016-11-21,965.597,977.853,960.997,976.32,3018885
2016-11-22,980.917,1008.51,980.917,1002.38,4873795
2016-11-24,1005.44,1011.57,985.513,1011.57,3141542
2016-11-25,1011.57,1013.11,997.777,1002.38,3805084
2016-11-28,1005.44,1025.36,1002.38,1020.77,3802475
2016-11-29,1017.7,1019.24,996.25,997.777,3057706
2016-11-30,1005.44,1006.97,994.717,1000.84,3363054
2016-12-01,1008.51,1016.17,990.113,997.777,4226890
2016-12-02,982.447,990.113,976.32,979.387,3067821
2016-12-05,977.853,979.387,959.46,973.257,2809775
2016-12-06,980.917,985.513,965.597,968.657,2983651
2016-12-07,973.257,979.387,964.057,965.597,2529222
2016-12-08,980.917,990.113,973.257,990.113,2677320
2016-12-09,988.583,988.583,964.057,968.657,4154791
2016-12-12,971.723,973.257,953.327,965.597,4648703
2016-12-13,970.19,983.983,968.657,982.447,2856418
2016-12-14,990.113,991.647,970.19,973.257,2509320
2016-12-15,977.853,987.047,965.597,967.127,3075649
2016-12-16,983.983,996.25,976.32,987.047,3825308
2016-12-19,983.983,1002.38,980.917,991.647,2829999
2016-12-20,988.583,999.313,982.447,994.717,2728217
2016-12-21,996.25,996.25,976.32,979.387,2391227
2016-12-22,985.513,987.047,977.853,987.047,1998129
2016-12-26,988.583,993.18,983.983,991.647,1668313
2016-12-27,990.113,993.18,980.917,990.113,1666035
2016-12-28,994.717,1006.97,994.717,1000.84,1930266
2016-12-29,987.047,994.717,974.79,979.387,3171884
2016-12-30,987.047,991.647,979.387,988.583,1721162
2017-01-04,996.25,996.25,983.983,987.047,2941891
2017-01-05,980.917,985.513,974.79,983.983,4006041
2017-01-06,982.447,987.047,977.853,985.513,3210696
2017-01-10,988.583,1005.44,983.983,996.25,3773114
2017-01-11,1002.38,1005.44,994.717,999.313,2633285
2017-01-12,987.047,990.113,977.853,988.583,2799660
2017-01-13,988.583,1002.38,988.583,997.777,2263020
2017-01-16,994.717,999.313,987.047,990.113,2466913
2017-01-17,985.513,987.047,957.93,957.93,3146765
2017-01-18,959.46,973.257,954.863,970.19,2499530
2017-01-19,974.79,980.917,964.057,967.127,2251277
2017-01-20,954.863,967.127,953.327,964.057,2448316
2017-01-23,954.863,957.93,950.263,951.803,2199408
2017-01-24,953.327,962.53,951.803,956.4,2431676
2017-01-25,971.723,974.79,954.863,960.997,2033036
2017-01-26,964.057,979.387,962.53,977.853,2445058
2017-01-27,980.917,983.983,965.597,968.657,2611755
2017-01-30,964.057,973.257,962.53,965.597,2086208
2017-01-31,957.93,960.997,953.327,953.327,3062926
2017-02-01,956.4,974.79,950.263,973.257,3775723
2017-02-02,971.723,974.79,944.137,947.203,2952006
2017-02-03,947.203,947.203,927.273,931.87,3280183
2017-02-06,944.137,953.327,938,948.727,2905682
2017-02-07,938,945.667,922.68,924.21,2620558
2017-02-08,950.263,954.863,924.21,931.87,5270488
2017-02-09,934.94,951.803,933.407,945.667,4424904
2017-02-10,954.863,957.93,941.07,947.203,2373612
2017-02-13,962.53,965.597,954.863,965.597,2580757
2017-02-14,970.19,970.19,953.327,953.327,2441138
2017-02-15,954.863,967.127,953.327,962.53,3873913
2017-02-16,962.53,967.127,948.727,959.46,2562492
2017-02-17,951.803,962.53,950.263,959.46,1840558
2017-02-20,951.803,957.93,947.203,953.327,1610246
2017-02-21,962.53,970.19,959.46,967.127,2147533
2017-02-22,974.79,976.32,964.057,971.723,2566078
2017-02-23,979.387,991.647,965.597,988.583,4003751
2017-02-24,988.583,996.25,987.047,994.717,3138280
2017-02-27,985.513,994.717,980.917,988.583,2719402
2017-02-28,994.717,1005.44,990.113,991.647,3829878
2017-03-01,991.647,1006.97,990.113,1003.91,2902418
2017-03-02,1011.57,1011.57,1000.84,1002.38,2667538
2017-03-03,1002.38,1011.57,999.313,1008.51,4186767
2017-03-06,1010.05,1014.64,1000.84,1006.97,2605554
2017-03-07,1022.3,1028.43,1013.11,1017.7,4044530
2017-03-08,1013.11,1019.24,1011.57,1013.11,2964730
2017-03-09,1022.3,1039.16,1016.17,1037.63,3490277
2017-03-10,1056.02,1060.62,1048.36,1054.48,5011798
2017-03-13,1048.36,1052.96,1039.16,1052.96,2682221
2017-03-14,1046.82,1052.96,1045.29,1051.42,1715284
2017-03-15,1049.89,1065.21,1048.36,1063.68,2735723
2017-03-16,1059.08,1074.41,1056.02,1071.35,2912539
2017-03-17,1063.68,1075.95,1063.68,1071.35,2722019
2017-03-21,1063.68,1085.15,1059.08,1082.08,2463318
2017-03-22,1065.21,1086.67,1065.21,1075.95,3435800
2017-03-23,1063.68,1071.35,1056.02,1065.21,3681447
2017-03-24,1068.28,1068.28,1057.55,1063.68,3123601
2017-03-27,1054.48,1062.15,1048.36,1057.55,2884805
2017-03-28,1062.15,1069.81,1059.08,1068.28,2573259
2017-03-29,1075.11,1078.21,1062.7,1065.8,2726920
2017-03-30,1064.25,1065.8,1040.98,1042.52,3028263
2017-03-31,1050.29,1050.29,1031.67,1033.22,3465618
2017-04-03,1040.98,1045.63,1037.87,1039.42,2095546
2017-04-04,1033.22,1034.77,1014.61,1022.36,4235251
2017-04-05,1036.33,1036.33,1014.61,1023.91,3578422
2017-04-06,1019.26,1025.47,1000.64,1002.19,3319940
2017-04-07,1014.61,1017.71,1000.64,1013.05,2730139
2017-04-10,1016.15,1025.47,1006.84,1009.96,3101746
2017-04-11,1008.4,1013.05,1000.64,1009.96,2211897
2017-04-12,1009.96,1016.15,1003.74,1006.84,3314461
2017-04-13,1006.84,1017.71,1002.19,1014.61,3038583
2017-04-14,1014.61,1016.15,1005.3,1008.4,2339205
2017-04-17,1014.61,1025.47,1009.96,1023.91,2888713
2017-04-18,1033.22,1036.33,1025.47,1028.57,2309876
2017-04-19,1008.4,1017.71,1000.64,1005.3,5365862
2017-04-20,995.99,1006.84,991.337,997.533,3719256
2017-04-21,1002.19,1017.71,1002.19,1014.61,2256696
2017-04-24,1030.12,1034.77,1020.81,1031.67,3581969
2017-04-25,1028.57,1045.63,1025.47,1042.52,2747547
2017-04-26,1051.83,1073.56,1047.18,1073.56,4757047
2017-04-27,1075.11,1096.83,1072.01,1089.07,3693478
2017-04-28,1090.63,1093.72,1075.11,1084.41,3371830
2017-05-01,1089.07,1109.23,1089.07,1104.58,2410110
2017-05-02,1101.49,1109.23,1098.38,1101.49,2389479
2017-05-08,1113.89,1127.86,1107.69,1126.3,3178133
2017-05-09,1130.96,1140.26,1129.4,1134.05,3136878
2017-05-10,1129.4,1129.4,1112.35,1120.09,3866551
2017-05-11,1096.83,1182.16,1095.29,1158.88,7417579
2017-05-12,1165.09,1183.71,1160.43,1172.85,4573986
2017-05-15,1155.78,1182.16,1151.13,1175.95,2426227
2017-05-16,1182.16,1185.25,1171.3,1174.4,2260237
2017-05-17,1163.54,1180.6,1163.54,1168.19,2766562
2017-05-18,1155.78,1182.16,1155.78,1177.5,3598721
2017-05-19,1175.95,1182.16,1163.54,1166.65,1760359
2017-05-22,1166.65,1180.6,1165.09,1179.05,1411645
2017-05-23,1186.81,1193.02,1180.6,1185.25,2112308
2017-05-24,1199.22,1206.98,1183.71,1186.81,2147118
2017-05-25,1182.16,1225.59,1182.16,1216.28,2816846
2017-05-26,1216.28,1217.83,1199.22,1205.42,2200299
2017-05-29,1210.08,1227.15,1208.53,1225.59,2248635
2017-05-30,1224.04,1236.45,1216.28,1231.8,2228008
2017-05-31,1225.59,1233.35,1220.94,1227.15,2602194
2017-06-01,1241.11,1250.42,1228.7,1250.42,2996684
2017-06-02,1247.31,1250.42,1239.55,1247.31,2134872
2017-06-05,1233.35,1264.38,1230.24,1261.27,1674634
2017-06-06,1258.17,1269.03,1251.96,1255.07,2626043
2017-06-07,1238,1244.21,1228.7,1233.35,3307691
2017-06-08,1234.9,1244.21,1228.7,1230.24,2430412
2017-06-09,1222.49,1236.45,1214.74,1222.49,2705974
2017-06-12,1210.08,1214.74,1200.77,1206.98,2634425
2017-06-13,1206.98,1220.94,1200.77,1208.53,1881544
2017-06-14,1219.39,1219.39,1185.25,1189.91,3390522
2017-06-15,1186.81,1225.59,1186.81,1200.77,3968074
2017-06-16,1197.67,1211.63,1189.91,1196.12,5246933
2017-06-19,1206.98,1222.49,1206.98,1219.39,1560868
2017-06-20,1228.7,1234.9,1219.39,1227.15,2257986
2017-06-21,1231.8,1236.45,1216.28,1230.24,2039152
2017-06-22,1234.9,1238,1216.28,1217.83,1902816
2017-06-23,1222.49,1233.35,1214.74,1219.39,2020779
2017-06-26,1220.94,1231.8,1219.39,1230.24,1060984
2017-06-27,1231.8,1231.8,1211.63,1216.28,1532180
2017-06-28,1206.98,1208.53,1193.02,1194.56,2227689
2017-06-29,1200.77,1222.49,1196.12,1222.49,2504542
2017-06-30,1205.42,1224.04,1182.16,1188.36,2977014
2017-07-03,1177.5,1200.77,1177.5,1196.12,1760043
2017-07-04,1202.32,1203.87,1191.47,1196.12,2033990
2017-07-05,1196.12,1211.63,1193.02,1210.08,2421070
2017-07-06,1224.04,1228.7,1216.28,1224.04,2345968
2017-07-07,1208.53,1224.04,1206.98,1211.63,2581566
2017-07-10,1238,1265.92,1236.45,1265.92,3542324
2017-07-11,1261.27,1272.13,1250.42,1265.92,1751661
2017-07-12,1251.96,1264.38,1236.45,1239.55,2227045
2017-07-13,1245.76,1247.31,1230.24,1236.45,1555377
2017-07-14,1231.8,1234.9,1217.83,1222.49,1891858
2017-07-18,1211.63,1213.18,1196.12,1210.08,2144861
2017-07-19,1214.74,1233.35,1214.74,1233.35,1599219
2017-07-20,1233.35,1236.45,1225.59,1234.9,1440004
2017-07-21,1228.7,1228.7,1213.18,1216.28,1178953
2017-07-24,1208.53,1217.83,1200.77,1213.18,1358464
2017-07-25,1219.39,1219.39,1199.22,1200.77,1324948
2017-07-26,1200.77,1202.32,1191.47,1194.56,1525089
2017-07-27,1202.32,1216.28,1202.32,1205.42,1649815
2017-07-28,1200.77,1208.53,1191.47,1194.56,1357176
2017-07-31,1200.77,1203.87,1189.91,1189.91,1797104
2017-08-01,1188.36,1205.42,1182.16,1189.91,1907975
2017-08-02,1194.56,1199.22,1185.25,1191.47,1440004
2017-08-03,1193.02,1203.87,1191.47,1199.22,1395534
2017-08-04,1200.77,1214.74,1193.02,1206.98,1510909
2017-08-07,1169.74,1172.85,1140.26,1151.13,5450294
2017-08-08,1157.33,1185.25,1157.33,1168.19,2761408
2017-08-09,1174.4,1193.02,1158.88,1163.54,4184005
2017-08-10,1148.02,1152.68,1123.2,1127.86,3602593
2017-08-14,1076.66,1121.66,1076.66,1106.14,2849393
2017-08-15,1118.54,1127.86,1107.69,1117,2599296
2017-08-16,1115.45,1124.75,1109.23,1123.2,2416232
2017-08-17,1121.66,1143.37,1109.23,1137.17,3743437
2017-08-18,1123.2,1126.3,1103.03,1110.79,3359263
2017-08-21,1123.2,1137.17,1120.09,1132.51,2917395
2017-08-22,1138.72,1155.78,1137.17,1152.68,3980320
2017-08-23,1163.54,1172.85,1151.13,1152.68,2932865
2017-08-24,1152.68,1160.43,1141.82,1141.82,2079432
2017-08-25,1149.57,1154.23,1141.82,1146.47,1703321
2017-08-28,1154.23,1158.88,1146.47,1151.13,1761653
2017-08-29,1144.92,1158.88,1138.72,1138.72,2000151
2017-08-30,1148.02,1158.88,1140.26,1155.78,2450714
2017-08-31,1160.43,1160.43,1137.17,1143.37,2448461
2017-09-01,1155.78,1158.88,1149.57,1154.23,1932466
2017-09-04,1154.23,1160.43,1146.47,1152.68,1769388
2017-09-05,1154.23,1154.23,1123.2,1132.51,1756499
2017-09-06,1127.86,1141.82,1126.3,1135.61,2270562
2017-09-07,1134.05,1151.13,1132.51,1146.47,1882513
2017-09-08,1141.82,1151.13,1138.72,1143.37,2330501
2017-09-11,1154.23,1160.43,1140.26,1143.37,1734900
2017-09-12,1161.98,1161.98,1151.13,1152.68,1492216
2017-09-13,1163.54,1165.09,1149.57,1160.43,1254365
2017-09-14,1157.33,1166.65,1151.13,1154.23,1687851
2017-09-15,1132.51,1148.02,1129.4,1132.51,2978314
2017-09-19,1146.47,1146.47,1126.3,1130.96,2695013
2017-09-20,1123.2,1130.96,1112.35,1117,2904503
2017-09-21,1117,1129.4,1106.14,1124.75,2237362
2017-09-22,1132.51,1137.17,1123.2,1124.75,1403585
2017-09-25,1138.72,1144.92,1127.86,1129.4,2024001
2017-09-26,1140.26,1168.19,1132.51,1161.98,2793956
2017-09-27,1167.28,1176.62,1154.83,1162.61,2071164
2017-09-28,1203.07,1220.19,1187.51,1218.64,3500768
2017-09-29,1217.09,1227.98,1198.41,1201.52,2725894
2017-10-02,1212.42,1220.19,1201.52,1206.19,1587347
2017-10-03,1215.53,1224.86,1201.52,1206.19,1755368
2017-10-04,1207.75,1209.29,1184.4,1189.07,1681797
2017-10-05,1176.62,1185.95,1161.06,1182.84,1984744
2017-10-06,1192.18,1204.63,1189.07,1198.41,1705891
2017-10-10,1182.84,1207.75,1179.73,1207.75,1565176
2017-10-11,1206.19,1209.29,1196.85,1206.19,1067868
2017-10-12,1212.42,1215.53,1190.62,1193.73,1779458
2017-10-13,1185.95,1198.41,1184.4,1195.29,1508000
2017-10-16,1196.85,1203.07,1190.62,1196.85,1173559
2017-10-17,1201.52,1203.07,1185.95,1190.62,1348650
2017-10-18,1196.85,1217.09,1195.29,1201.52,1558115
2017-10-19,1207.75,1215.53,1201.52,1204.63,2022009
2017-10-20,1203.07,1229.53,1199.96,1226.41,2364793
2017-10-23,1245.1,1254.43,1235.75,1241.98,3250834
2017-10-24,1241.98,1260.66,1240.42,1252.88,2144410
2017-10-25,1254.43,1257.55,1223.31,1227.98,1903146
2017-10-26,1226.41,1229.53,1206.19,1213.97,2419087
2017-10-27,1218.64,1223.31,1198.41,1204.63,2407847
2017-10-30,1195.29,1207.75,1193.73,1199.96,3625742
2017-10-31,1193.73,1210.85,1193.73,1206.19,2306973
2017-11-01,1217.09,1235.75,1206.19,1231.09,1843392
2017-11-02,1226.41,1229.53,1213.97,1215.53,1880657
2017-11-06,1226.41,1238.87,1218.64,1223.31,1796806
2017-11-07,1212.42,1223.31,1206.19,1209.29,2223769
2017-11-08,1245.1,1336.93,1241.98,1318.24,6226344
2017-11-09,1322.91,1322.91,1241.98,1255.99,5342882
2017-11-10,1241.98,1257.55,1235.75,1249.76,2110039
2017-11-13,1254.43,1263.77,1229.53,1229.53,1530483
2017-11-14,1226.41,1229.53,1212.42,1215.53,1791348
2017-11-15,1210.85,1218.64,1136.16,1162.61,7376779
2017-11-16,1189.07,1220.19,1179.73,1209.29,4619086
2017-11-17,1217.09,1227.98,1192.18,1198.41,2873354
2017-11-20,1198.41,1204.63,1192.18,1195.29,1639390
2017-11-21,1195.29,1196.85,1184.4,1189.07,2252041
2017-11-22,1184.4,1185.95,1162.61,1167.28,2498116
2017-11-24,1159.49,1162.61,1143.93,1145.49,2605100
2017-11-27,1167.28,1171.96,1159.49,1162.61,3691920
2017-11-28,1162.61,1192.18,1157.94,1162.61,2807176
2017-11-29,1170.39,1173.5,1161.06,1173.5,1897039
2017-11-30,1162.61,1164.16,1129.93,1136.16,6340712
2017-12-01,1140.82,1143.93,1120.59,1123.7,3138395
2017-12-04,1145.49,1148.6,1114.36,1117.47,2784364
2017-12-05,1117.47,1142.37,1115.92,1140.82,3125867
2017-12-06,1176.62,1181.28,1131.49,1140.82,5454683
2017-12-07,1142.37,1154.83,1134.6,1139.27,2751597
2017-12-08,1147.05,1175.06,1147.05,1156.39,4241606
2017-12-11,1154.83,1164.16,1145.49,1162.61,2019121
2017-12-12,1162.61,1176.62,1159.49,1164.16,1812228
2017-12-13,1161.06,1162.61,1140.82,1148.6,2953673
2017-12-14,1151.72,1156.39,1143.93,1154.83,2037431
2017-12-15,1156.39,1164.16,1145.49,1156.39,2144410
2017-12-18,1164.16,1164.16,1153.27,1162.61,1424793
2017-12-19,1167.28,1178.17,1162.61,1165.72,1637465
2017-12-20,1159.49,1168.83,1154.83,1161.06,1397483
2017-12-21,1164.16,1168.83,1148.6,1167.28,1696251
2017-12-22,1168.83,1171.96,1157.94,1162.61,1333552
2017-12-25,1162.61,1179.73,1162.61,1175.06,1281190
2017-12-26,1176.62,1176.62,1162.61,1164.16,757207
2017-12-27,1156.39,1165.72,1147.05,1157.94,1340295
2017-12-28,1162.61,1164.16,1153.27,1157.94,839457
2017-12-29,1157.94,1157.94,1145.49,1147.05,1158139
2018-01-04,1182.84,1198.41,1168.83,1187.51,3425919
2018-01-05,1198.41,1206.19,1182.84,1196.85,2314681
2018-01-09,1201.52,1201.52,1178.17,1192.18,2689267
2018-01-10,1198.41,1212.42,1182.84,1192.18,1920819
2018-01-11,1185.95,1192.18,1173.5,1189.07,2615699
2018-01-12,1185.95,1193.73,1168.83,1171.96,2550165
2018-01-15,1176.62,1181.28,1161.06,1162.61,1665409
2018-01-16,1168.83,1173.5,1161.06,1165.72,1790707
2018-01-17,1161.06,1170.39,1154.83,1154.83,2233081
2018-01-18,1165.72,1175.06,1153.27,1153.27,2351624
2018-01-19,1157.94,1165.72,1148.6,1153.27,1464940
2018-01-22,1154.83,1157.94,1142.37,1148.6,1481328
2018-01-23,1148.6,1151.72,1129.93,1134.6,3837779
2018-01-24,1133.04,1156.39,1131.49,1142.37,5220156
2018-01-25,1142.37,1145.49,1134.6,1136.16,1840503
2018-01-26,1140.82,1143.93,1129.93,1131.49,2249147
2018-01-29,1136.16,1137.7,1122.14,1123.7,3634415
2018-01-30,1123.7,1126.81,1094.13,1097.24,3246977
2018-01-31,1108.14,1125.25,1105.02,1108.14,4300073
2018-02-01,1109.69,1112.8,1091.02,1098.8,2372832
2018-02-02,1091.02,1100.36,1087.9,1092.57,2608954
2018-02-05,1070.78,1075.45,1058.33,1064.55,3231558
2018-02-06,1034.98,1044.32,1005.41,1016.31,6812970
2018-02-07,1048.99,1061.44,1038.1,1038.1,6007245
2018-02-08,1041.21,1056.78,1022.54,1030.32,4883479
2018-02-09,1014.75,1140.82,1010.09,1126.81,15925838
2018-02-13,1105.02,1120.59,1072.34,1087.9,7937702
2018-02-14,1089.46,1089.46,1052.11,1061.44,4030856
2018-02-15,1058.33,1064.55,1044.32,1056.78,3718266
2018-02-16,1056.78,1087.9,1056.78,1084.79,2613133
2018-02-19,1103.46,1125.25,1094.13,1123.7,2917046
2018-02-20,1109.69,1122.14,1092.57,1111.25,2350021
2018-02-21,1112.8,1119.03,1103.46,1112.8,1713927
2018-02-22,1092.57,1095.68,1078.56,1081.67,2726538
2018-02-23,1084.79,1094.13,1069.22,1091.02,1974466
2018-02-26,1101.91,1108.14,1087.9,1103.46,1939768
2018-02-27,1112.8,1114.36,1101.91,1109.69,1802270
2018-02-28,1115.92,1123.7,1078.56,1078.56,3251803
2018-03-01,1072.34,1086.34,1063,1083.23,2966842
2018-03-02,1064.55,1069.22,1059.89,1064.55,1752155
2018-03-05,1050.55,1056.78,1033.43,1036.54,2894553
2018-03-06,1052.11,1069.22,1052.11,1061.44,2274522
2018-03-07,1050.55,1083.23,1048.99,1078.56,5007162
2018-03-08,1083.23,1098.8,1077.01,1086.34,3301915
2018-03-09,1095.68,1101.91,1063,1070.78,3424956
2018-03-12,1081.67,1084.79,1061.44,1066.11,1902506
2018-03-13,1064.55,1078.56,1063,1077.01,1810306
2018-03-14,1061.44,1063,1050.55,1058.33,2392106
2018-03-15,1072.34,1086.34,1061.44,1083.23,2977760
2018-03-16,1105.02,1129.93,1103.46,1126.81,5562627
2018-03-19,1126.81,1129.93,1108.14,1117.47,3420137
2018-03-20,1109.69,1125.25,1094.13,1111.25,3229310
2018-03-22,1097.24,1103.46,1073.9,1095.68,4487686
2018-03-23,1081.67,1087.9,1061.44,1064.55,3891107
2018-03-26,1058.33,1066.11,1053.67,1066.11,2973265
2018-03-27,1069.22,1089.46,1069.22,1089.46,4692325
2018-03-28,1069.69,1090.42,1069.69,1090.42,3114148
2018-03-29,1085.63,1093.6,1071.29,1084.04,3081215
2018-03-30,1098.38,1120.71,1096.8,1114.33,3304213
2018-04-02,1111.14,1111.14,1101.58,1101.58,1559742
2018-04-03,1093.6,1101.58,1085.63,1092.01,1876517
2018-04-04,1098.38,1112.73,1096.8,1111.14,3152418
2018-04-05,1131.86,1143.02,1125.49,1135.05,3541331
2018-04-06,1127.08,1133.46,1112.73,1127.08,2484986
2018-04-09,1131.86,1135.05,1123.89,1127.08,2183886
2018-04-10,1120.71,1130.27,1101.58,1114.33,2911853
2018-04-11,1119.11,1123.89,1093.6,1103.17,2358274
2018-04-12,1115.92,1143.02,1107.95,1119.11,3091884
2018-04-13,1131.86,1141.43,1115.92,1123.89,2100457
2018-04-16,1128.67,1146.21,1125.49,1141.43,1834492
2018-04-17,1139.84,1150.99,1131.86,1139.84,2186399
2018-04-18,1150.99,1174.91,1144.62,1171.72,2963917
2018-04-19,1174.91,1181.28,1157.37,1178.1,2983046
2018-04-20,1173.31,1178.1,1162.16,1171.72,1755133
2018-04-23,1171.72,1174.91,1165.34,1171.72,1001464
2018-04-24,1181.28,1182.88,1162.16,1166.93,2064395
2018-04-25,1147.8,1163.75,1146.21,1158.97,1661991
2018-04-26,1160.55,1174.91,1152.59,1171.72,1805010
2018-04-27,1187.66,1194.04,1179.69,1184.47,2497216
2018-05-01,1187.66,1206.79,1179.69,1205.2,2521989
2018-05-02,1211.57,1211.57,1190.85,1198.82,2249126
2018-05-07,1213.17,1219.55,1203.6,1219.55,2929098
2018-05-08,1227.51,1232.3,1208.38,1211.57,2249752
2018-05-09,1227.51,1230.7,1197.22,1202.01,4052250
2018-05-10,1313.6,1332.73,1273.75,1305.63,8328760
2018-05-11,1299.25,1335.92,1296.06,1329.54,3243060
2018-05-14,1332.73,1340.71,1319.98,1323.17,2420691
2018-05-15,1310.41,1319.98,1283.31,1304.04,2760987
2018-05-16,1307.23,1323.17,1305.63,1316.79,2206785
2018-05-17,1332.73,1332.73,1312.01,1324.76,2397479
2018-05-18,1324.76,1369.4,1323.17,1366.21,3210747
2018-05-21,1370.99,1374.18,1335.92,1347.07,2185773
2018-05-22,1347.07,1348.67,1339.11,1343.89,1550328
2018-05-23,1355.05,1374.18,1350.27,1364.62,2791101
2018-05-24,1372.58,1388.53,1363.02,1375.77,2997163
2018-05-25,1375.77,1399.68,1366.21,1390.12,3534742
2018-05-28,1382.15,1415.63,1382.15,1409.25,3154614
2018-05-29,1402.88,1428.38,1401.28,1414.03,3595589
2018-05-30,1402.88,1431.57,1402.88,1425.19,3438766
2018-05-31,1460.26,1485.77,1450.7,1476.2,7277117
2018-06-01,1469.83,1495.34,1453.89,1473.02,3153673
2018-06-04,1488.96,1488.96,1455.48,1461.85,3649221
2018-06-05,1445.92,1466.64,1437.95,1460.26,2813681
2018-06-06,1450.7,1480.99,1445.92,1466.64,1940502
2018-06-07,1461.85,1476.2,1457.08,1471.42,1880910
2018-06-08,1473.02,1504.9,1473.02,1488.96,3148028
2018-06-11,1485.77,1530.41,1485.77,1511.28,2257595
2018-06-12,1517.66,1520.85,1455.48,1473.02,3398622
2018-06-13,1455.48,1458.67,1409.25,1433.16,5510057
2018-06-14,1420.41,1457.08,1409.25,1442.72,4514252
2018-06-15,1433.16,1487.37,1433.16,1473.02,3821099
2018-06-18,1477.8,1490.55,1468.23,1484.18,2382740
2018-06-19,1477.8,1480.99,1447.51,1449.1,3302020
2018-06-20,1455.48,1485.77,1449.1,1480.99,3054872
2018-06-21,1484.18,1522.43,1484.18,1514.46,2454252
2018-06-22,1524.03,1525.63,1480.99,1487.37,3540389
2018-06-25,1487.37,1493.74,1479.39,1480.99,1563506
2018-06-26,1468.23,1477.8,1455.48,1469.83,2342902
2018-06-27,1460.26,1487.37,1452.29,1471.42,2050591
2018-06-28,1450.7,1452.29,1433.16,1450.7,2393087
2018-06-29,1445.92,1466.64,1436.35,1457.08,2773223
2018-07-02,1463.45,1482.59,1439.54,1441.13,2208666
2018-07-03,1414.03,1423.59,1396.5,1420.41,3912366
2018-07-04,1434.76,1463.45,1418.81,1433.16,3176250
2018-07-05,1410.84,1428.38,1401.28,1422,2295230
2018-07-06,1417.22,1417.22,1396.5,1402.88,2567158
2018-07-09,1399.68,1409.25,1388.53,1394.9,2954819
2018-07-10,1404.47,1415.63,1393.31,1396.5,1924195
2018-07-11,1386.93,1404.47,1372.58,1399.68,2138095
2018-07-12,1401.28,1412.44,1399.68,1406.06,1375640
2018-07-13,1402.88,1429.97,1378.96,1423.59,1706844
2018-07-17,1431.57,1463.45,1407.66,1442.72,2678189
2018-07-18,1466.64,1476.2,1458.67,1460.26,2105791
2018-07-19,1460.26,1471.42,1449.1,1468.23,1895649
2018-07-20,1460.26,1468.23,1452.29,1460.26,1505169
2018-07-23,1445.92,1455.48,1428.38,1444.32,1533706
2018-07-24,1463.45,1465.05,1441.13,1453.89,1505794
2018-07-25,1442.72,1447.51,1436.35,1437.95,1383159
2018-07-26,1447.51,1461.85,1425.19,1449.1,1433346
2018-07-27,1455.48,1458.67,1444.32,1453.89,1074854
2018-07-30,1447.51,1447.51,1412.44,1423.59,1320432
2018-07-31,1402.88,1428.38,1398.09,1423.59,2176362
2018-08-01,1429.97,1433.16,1404.47,1407.66,1855189
2018-08-02,1415.63,1433.16,1407.66,1412.44,1933284
2018-08-03,1409.25,1426.79,1409.25,1414.03,1290634
2018-08-06,1422,1429.97,1399.68,1404.47,1074535
2018-08-07,1409.25,1433.16,1406.06,1426.79,2302758
2018-08-08,1359.83,1404.47,1355.05,1369.4,4749480
2018-08-09,1363.02,1363.02,1321.57,1331.14,2994970
2018-08-10,1334.33,1345.49,1308.82,1310.41,2226853
2018-08-13,1304.04,1304.04,1275.34,1276.93,2362031
2018-08-14,1296.06,1307.23,1284.9,1294.47,2876095
2018-08-15,1281.71,1294.47,1240.27,1264.18,3757740
2018-08-16,1291.28,1310.41,1276.93,1305.63,4858309
2018-08-17,1324.76,1326.36,1302.44,1315.2,2694180
2018-08-20,1319.98,1342.3,1313.6,1334.33,2551477
2018-08-21,1329.54,1332.73,1305.63,1323.17,1916039
2018-08-22,1324.76,1339.11,1310.41,1318.38,1851741
2018-08-23,1319.98,1327.95,1318.38,1323.17,1239201
2018-08-24,1342.3,1358.24,1331.14,1343.89,2124923
2018-08-27,1355.05,1366.21,1350.27,1363.02,1328272
2018-08-28,1375.77,1382.15,1367.8,1370.99,2265433
2018-08-29,1359.83,1375.77,1355.05,1370.99,1807830
2018-08-30,1372.58,1385.33,1369.4,1382.15,1897538
2018-08-31,1364.62,1382.15,1359.83,1374.18,3293235
2018-09-03,1375.77,1383.75,1369.4,1378.96,1275895
2018-09-04,1380.55,1391.71,1375.77,1385.33,1812848
2018-09-05,1394.9,1401.28,1375.77,1383.75,1702133
2018-09-06,1374.18,1382.15,1361.42,1367.8,2367053
2018-09-07,1359.83,1378.96,1356.64,1377.37,1875578
2018-09-10,1375.77,1383.75,1367.8,1367.8,1665749
2018-09-11,1367.8,1388.53,1366.21,1380.55,1543433
2018-09-12,1383.75,1390.12,1366.21,1385.33,1739148
2018-09-13,1404.47,1420.41,1398.09,1418.81,2254141
2018-09-14,1434.76,1439.54,1407.66,1420.41,3104111
2018-09-18,1406.06,1431.57,1396.5,1423.59,2026754
2018-09-19,1426.79,1453.89,1412.44,1447.51,2856963
2018-09-20,1439.54,1445.92,1393.31,1415.63,4274629
2018-09-21,1420.41,1422,1359.83,1378.96,5395575
2018-09-25,1366.21,1412.44,1364.62,1406.06,3087176
2018-09-26,1392.62,1415.03,1392.62,1403.82,1941323
2018-09-27,1402.22,1435.84,1392.62,1392.62,1926337
2018-09-28,1399.02,1418.23,1399.02,1413.43,2473905
2018-10-01,1415.03,1423.03,1381.41,1392.62,2029104
2018-10-02,1394.21,1402.22,1365.4,1376.61,3020540
2018-10-03,1375.01,1395.82,1371.81,1376.61,2456100
2018-10-04,1379.81,1386.21,1344.59,1347.8,3076450
2018-10-05,1334.99,1339.79,1318.98,1331.79,2744722
2018-10-09,1325.38,1333.39,1290.17,1296.58,2790953
2018-10-10,1301.38,1315.78,1293.38,1309.38,2456413
2018-10-11,1283.77,1312.58,1283.77,1301.38,2955565
2018-10-12,1299.78,1310.98,1293.38,1309.38,3347577
2018-10-15,1302.98,1309.38,1290.17,1291.77,2637271
2018-10-16,1280.57,1290.17,1277.37,1288.57,1593358
2018-10-17,1312.58,1331.79,1312.58,1331.79,2126247
2018-10-18,1352.6,1367.01,1336.59,1360.6,2850299
2018-10-19,1339.79,1360.6,1323.79,1357.4,2447354
2018-10-22,1343,1346.2,1320.58,1338.19,2387689
2018-10-23,1315.78,1325.38,1312.58,1315.78,2523885
2018-10-24,1318.98,1318.98,1298.17,1309.38,2515448
2018-10-25,1286.97,1294.97,1275.77,1278.97,2816566
2018-10-26,1278.97,1288.57,1224.54,1250.15,4388680
2018-10-29,1267.76,1277.37,1243.75,1246.95,1668634
2018-10-30,1245.35,1264.56,1243.75,1262.96,1995674
2018-10-31,1272.56,1286.97,1267.76,1285.37,3216698
2018-11-01,1291.77,1310.98,1286.97,1291.77,2571987
2018-11-02,1301.38,1315.78,1296.58,1309.38,2417986
2018-11-05,1299.78,1306.18,1280.57,1293.38,1905722
2018-11-06,1299.78,1333.39,1291.77,1330.19,2568554
2018-11-07,1336.59,1339.79,1315.78,1323.79,2599787
2018-11-08,1447.04,1498.26,1432.63,1463.04,8527159
2018-11-09,1456.64,1507.86,1456.64,1487.06,4655752
2018-11-12,1493.46,1523.87,1493.46,1520.67,3385065
2018-11-13,1498.26,1515.87,1477.45,1509.47,2850612
2018-11-14,1528.68,1531.88,1498.26,1509.47,2660074
2018-11-15,1493.46,1528.68,1487.06,1519.07,2412992
2018-11-16,1511.07,1544.69,1509.47,1536.68,2775022
2018-11-19,1547.89,1581.5,1544.69,1581.5,2001926
2018-11-20,1562.29,1573.49,1557.49,1568.69,1815444
2018-11-21,1568.69,1571.9,1517.47,1543.09,4794126
2018-11-22,1565.49,1567.1,1517.47,1535.08,3643074
2018-11-26,1575.1,1575.1,1523.87,1536.68,2506705
2018-11-27,1543.09,1554.29,1528.68,1554.29,2306480
2018-11-28,1555.89,1571.9,1525.48,1536.68,2751281
2018-11-29,1551.09,1570.29,1546.28,1547.89,2050035
2018-11-30,1554.29,1554.29,1495.06,1527.07,3901400
2018-12-03,1547.89,1549.48,1514.27,1523.87,2155608
2018-12-04,1520.67,1547.89,1515.87,1527.07,2993986
2018-12-05,1496.66,1547.89,1490.26,1528.68,2246821
2018-12-06,1544.69,1570.29,1535.08,1547.89,3280421
2018-12-07,1554.29,1559.09,1530.28,1549.48,2846550
2018-12-10,1528.68,1536.68,1483.86,1495.06,2548874
2018-12-11,1506.27,1544.69,1501.46,1543.09,3275114
2018-12-12,1539.88,1552.69,1514.27,1546.28,3157355
2018-12-13,1568.69,1578.29,1544.69,1549.48,2322408
2018-12-14,1546.28,1549.48,1515.87,1530.28,2598538
2018-12-17,1535.08,1563.89,1530.28,1552.69,1385009
2018-12-18,1522.28,1525.48,1485.46,1496.66,2843740
2018-12-19,1515.87,1557.49,1511.07,1549.48,2994924
2018-12-20,1504.67,1527.07,1488.66,1491.86,2604781
2018-12-21,1475.85,1493.46,1458.24,1485.46,3174222
2018-12-25,1442.24,1459.85,1416.63,1427.83,1628027
2018-12-26,1421.43,1475.85,1418.23,1461.45,1687062
2018-12-27,1506.27,1557.49,1504.67,1549.48,2931201
2018-12-28,1559.09,1584.7,1541.48,1576.7,2571048
2019-01-04,1531.88,1551.09,1512.67,1551.09,3415052
2019-01-07,1578.29,1629.52,1552.69,1610.31,3704300
2019-01-08,1632.73,1639.13,1552.69,1562.29,5800244
2019-01-09,1570.29,1570.29,1522.28,1531.88,6152903
2019-01-10,1509.47,1527.07,1491.86,1514.27,4491450
2019-01-11,1507.86,1525.48,1495.06,1506.27,2694433
2019-01-15,1496.66,1519.07,1475.85,1488.66,3462838
2019-01-16,1485.46,1488.66,1461.45,1480.66,3106124
2019-01-17,1482.25,1520.67,1479.06,1511.07,3148916
2019-01-18,1509.47,1538.28,1507.86,1531.88,2778145
2019-01-21,1546.28,1552.69,1527.07,1533.48,2283361
2019-01-22,1528.68,1531.88,1503.06,1514.27,1773588
2019-01-23,1514.27,1528.68,1506.27,1507.86,1950385
2019-01-24,1503.06,1514.27,1493.46,1512.67,2249006
2019-01-25,1557.49,1581.5,1543.09,1544.69,3485960
2019-01-28,1520.67,1528.68,1503.06,1504.67,2214015
2019-01-29,1485.46,1504.67,1464.65,1496.66,3272929
2019-01-30,1482.25,1495.06,1461.45,1490.26,3126742
2019-01-31,1504.67,1544.69,1495.06,1535.08,3678062
2019-02-01,1520.67,1543.09,1503.06,1514.27,2276493
2019-02-04,1514.27,1575.1,1514.27,1560.69,3034909
2019-02-05,1581.5,1599.11,1563.89,1594.31,2402061
2019-02-06,1594.31,1594.31,1560.69,1571.9,2860606
2019-02-07,1527.07,1543.09,1426.23,1442.24,9034751
2019-02-08,1459.85,1498.26,1448.64,1491.86,5861157
2019-02-12,1565.49,1570.29,1511.07,1523.87,3634325
2019-02-13,1546.28,1563.89,1535.08,1562.29,2563551
2019-02-14,1563.89,1589.5,1539.88,1551.09,2488581
2019-02-15,1538.28,1563.89,1515.87,1560.69,1675819
2019-02-18,1552.69,1567.1,1539.88,1551.09,2275244
2019-02-19,1546.28,1567.1,1517.47,1528.68,3157355
2019-02-20,1522.28,1536.68,1507.86,1536.68,1750789
2019-02-21,1536.68,1560.69,1531.88,1552.69,1605537
2019-02-22,1547.89,1554.29,1535.08,1539.88,1259443
2019-02-25,1555.89,1563.89,1539.88,1541.48,1395943
2019-02-26,1536.68,1547.89,1512.67,1515.87,2171229
2019-02-27,1527.07,1541.48,1499.86,1499.86,2905279
2019-02-28,1514.27,1530.28,1506.27,1517.47,2451725
2019-03-01,1506.27,1538.28,1504.67,1535.08,1666760
2019-03-04,1544.69,1547.89,1520.67,1523.87,1310043
2019-03-05,1511.07,1544.69,1511.07,1541.48,1467783
2019-03-06,1543.09,1555.89,1533.48,1552.69,1797016
2019-03-07,1559.09,1587.9,1559.09,1575.1,2126560
2019-03-08,1567.1,1587.9,1562.29,1570.29,2338031
2019-03-11,1547.89,1570.29,1539.88,1563.89,1829814
2019-03-12,1568.69,1576.7,1551.09,1555.89,1929454
2019-03-13,1567.1,1575.1,1549.48,1568.69,1558683
2019-03-14,1579.9,1586.3,1560.69,1560.69,1878861
2019-03-15,1581.5,1600.71,1570.29,1599.11,3495326
2019-03-18,1610.31,1613.52,1589.5,1613.52,1940388
2019-03-19,1610.31,1613.52,1589.5,1597.51,1408441
2019-03-20,1584.7,1600.71,1576.7,1592.7,2294924
2019-03-22,1600.71,1667.94,1595.9,1651.93,2931514
2019-03-25,1632.73,1645.53,1619.92,1645.53,1618345
2019-03-26,1664.74,1690.35,1655.13,1680.75,3464719
2019-03-27,1682.38,1711.78,1666.05,1708.51,2272286
2019-03-28,1682.38,1695.44,1659.51,1682.38,1712097
2019-03-29,1708.51,1715.05,1672.57,1695.44,1887499
2019-04-01,1695.44,1701.98,1675.84,1679.11,1442411
2019-04-02,1705.25,1708.51,1633.37,1643.18,1820463
2019-04-03,1656.24,1666.05,1639.91,1652.98,1134151
2019-04-04,1652.98,1669.31,1643.18,1656.24,970691
2019-04-05,1666.05,1672.57,1649.7,1652.98,954466
2019-04-08,1643.18,1669.31,1631.74,1662.78,1681177
2019-04-09,1659.51,1662.78,1623.57,1631.74,1713015
2019-04-10,1612.14,1636.64,1607.24,1626.84,1760771
2019-04-11,1631.74,1646.44,1618.67,1639.91,1179458
2019-04-12,1666.05,1666.05,1633.37,1652.98,1065584
2019-04-15,1675.84,1688.91,1666.05,1679.11,1321497
2019-04-16,1679.11,1701.98,1675.84,1682.38,1315675
2019-04-17,1666.05,1666.05,1600.71,1628.48,3358995
2019-04-18,1623.57,1623.57,1592.54,1602.34,1957293
2019-04-19,1612.14,1672.57,1603.98,1652.98,2556667
2019-04-22,1649.7,1656.24,1636.64,1656.24,529885
2019-04-23,1649.7,1662.78,1643.18,1659.51,1223234
2019-04-24,1666.05,1695.44,1662.78,1662.78,1330375
2019-04-25,1679.11,1705.25,1672.57,1698.71,1132012
2019-04-26,1695.44,1737.91,1685.64,1731.38,2319736
2019-05-07,1737.91,1747.71,1701.98,1718.31,2069949
2019-05-08,1711.78,1711.78,1659.51,1672.57,2299840
2019-05-09,1626.84,1643.18,1615.41,1626.84,2693804
2019-05-10,1701.98,1705.25,1636.64,1666.05,4099489
2019-05-13,1672.57,1728.11,1669.31,1701.98,2415853
2019-05-14,1685.64,1728.11,1682.38,1728.11,2320653
2019-05-15,1721.58,1731.38,1701.98,1715.05,2211674
2019-05-16,1741.18,1747.71,1718.31,1737.91,1701687
2019-05-17,1747.71,1799.98,1741.18,1790.18,2088007
2019-05-20,1799.98,1816.31,1796.72,1813.05,1669242
2019-05-21,1799.98,1813.05,1790.18,1813.05,1616284
2019-05-22,1793.45,1819.59,1770.58,1780.38,2111574
2019-05-23,1767.31,1796.72,1767.31,1790.18,1403537
2019-05-24,1780.38,1803.25,1770.58,1793.45,1564857
2019-05-27,1796.72,1816.31,1786.91,1806.52,1011404
2019-05-28,1790.18,1803.25,1754.24,1764.05,3832860
2019-05-29,1747.71,1780.38,1741.18,1757.51,1540367
2019-05-30,1728.11,1734.65,1695.44,1711.78,2028619
2019-05-31,1692.18,1747.71,1672.57,1744.45,2667478
2019-06-03,1695.44,1741.18,1692.18,1741.18,1468430
2019-06-04,1731.38,1734.65,1682.38,1698.71,1609855
2019-06-05,1688.91,1695.44,1659.51,1692.18,2033517
2019-06-06,1698.71,1728.11,1685.64,1721.58,1991887
2019-06-07,1724.84,1724.84,1695.44,1715.05,1495673
2019-06-10,1747.71,1780.38,1734.65,1770.58,1600976
2019-06-11,1773.85,1777.11,1744.45,1757.51,1175785
2019-06-12,1754.24,1767.31,1747.71,1754.24,1196909
2019-06-13,1770.58,1790.18,1747.71,1757.51,1511592
2019-06-14,1767.31,1773.85,1744.45,1770.58,1556896
2019-06-17,1770.58,1773.85,1757.51,1764.05,796202
2019-06-18,1747.71,1767.31,1734.65,1744.45,1067726
2019-06-19,1731.38,1737.91,1698.71,1728.11,1788012
2019-06-20,1715.05,1760.78,1711.78,1750.98,1361289
2019-06-21,1734.65,1741.18,1695.44,1705.25,2616665
2019-06-24,1701.98,1708.51,1662.78,1705.25,1641692
2019-06-25,1728.11,1754.24,1701.98,1705.25,2120148
2019-06-26,1679.11,1692.18,1649.7,1682.38,2072392
2019-06-27,1666.05,1685.64,1646.44,1682.38,1917811
2019-06-28,1731.38,1734.65,1698.71,1708.51,2207083
2019-07-01,1741.18,1741.18,1708.51,1728.11,1664958
2019-07-02,1708.51,1737.91,1705.25,1734.65,2023113
2019-07-03,1737.91,1744.45,1721.58,1734.65,1683323
2019-07-04,1741.18,1744.45,1724.84,1728.11,1152829
2019-07-05,1721.58,1721.58,1698.71,1715.05,1960356
2019-07-08,1708.51,1711.78,1682.38,1685.64,1697102
2019-07-09,1685.64,1701.98,1679.11,1688.91,1561494
2019-07-10,1679.11,1701.98,1672.57,1695.44,1806686
2019-07-11,2022.11,2022.11,2022.11,2022.11,919878
2019-07-12,1999.25,2028.65,1835.91,1865.31,28173244
2019-07-16,1848.98,1897.98,1839.18,1891.45,8234481
2019-07-17,1907.79,1950.25,1888.18,1937.19,6452281
2019-07-18,1914.32,1946.98,1845.72,1875.12,10195144
2019-07-19,1852.25,1884.92,1839.18,1884.92,5236394
2019-07-22,1852.25,1884.92,1835.91,1871.85,3606029
2019-07-23,1855.51,1904.52,1855.51,1891.45,2893392
2019-07-24,1914.32,1917.58,1878.38,1897.98,3471341
2019-07-25,1884.92,1927.38,1865.31,1920.85,5111195
2019-07-26,1907.79,1940.45,1897.98,1927.38,4382031
2019-07-29,1911.05,1914.32,1862.05,1865.31,5548631
2019-07-30,1835.91,1881.65,1826.11,1868.58,6486872
2019-07-31,1891.45,1953.52,1862.05,1927.38,50870101
2019-08-01,1904.52,1920.85,1868.58,1901.25,8565080
2019-08-02,1865.31,1904.52,1855.51,1884.92,5901886
2019-08-05,1862.05,1904.52,1855.51,1901.25,4259278
2019-08-06,1868.58,1920.85,1865.31,1911.05,4074379
2019-08-07,1894.72,1953.52,1891.45,1946.98,4289888
2019-08-08,1927.38,1969.85,1911.05,1914.32,3792147
2019-08-09,2009.05,2035.19,1969.85,1973.12,7406131
2019-08-13,1992.72,2022.11,1956.78,2012.32,4337645
2019-08-14,2022.11,2028.65,1989.46,1999.25,2846556
2019-08-15,1969.85,1982.92,1953.52,1966.58,2820841
2019-08-16,1940.45,1986.18,1933.92,1973.12,2163006
2019-08-19,1992.72,2015.58,1976.39,2005.79,2239227
2019-08-20,2025.39,2054.79,2018.85,2044.99,3032981
2019-08-21,2031.92,2058.05,2028.65,2054.79,2406975
2019-08-22,2058.05,2074.39,2038.45,2051.52,2650952
2019-08-23,2025.39,2064.59,2025.39,2061.32,2568909
2019-08-26,2009.05,2031.92,1999.25,2025.39,2898903
2019-08-27,2048.25,2064.59,2035.19,2064.59,2246881
2019-08-28,2090.72,2097.26,2067.85,2077.65,2049740
2019-08-29,2061.32,2077.65,2051.52,2064.59,1738730
2019-08-30,2064.59,2067.85,2035.19,2041.72,2770946
2019-09-02,2038.45,2054.79,2025.39,2028.65,1445775
2019-09-03,2022.11,2038.45,2015.58,2025.39,1548021
2019-09-04,2038.45,2044.99,2018.85,2041.72,1495983
2019-09-05,2061.32,2113.59,2044.99,2103.79,3027162
2019-09-06,2100.52,2103.79,2077.65,2090.72,3066957
2019-09-09,2084.18,2100.52,2071.11,2090.72,2262791
2019-09-10,2071.11,2074.39,2002.52,2022.11,4104688
2019-09-11,1966.58,2044.99,1943.72,2025.39,4998852
2019-09-12,2048.25,2100.52,2044.99,2080.92,3888574
2019-09-13,2120.12,2191.99,2100.52,2188.72,7951322
2019-09-17,2169.12,2182.19,2090.72,2090.72,4662428
2019-09-18,2103.79,2129.92,2087.46,2097.26,2675132
2019-09-19,2126.66,2129.92,2067.85,2084.18,3283688
2019-09-20,2116.85,2129.92,2087.46,2090.72,3152373
2019-09-24,2093.98,2136.46,2090.72,2126.66,2147695
2019-09-25,2126.66,2149.52,2120.12,2142.99,2564014
2019-09-26,2175.66,2182.19,2116.85,2129.92,3210527
2019-09-27,2136.48,2146.3,2110.26,2143.03,2479248
2019-09-30,2149.58,2205.29,2133.2,2205.29,3819574
2019-10-01,2202.01,2221.67,2143.03,2152.86,3608698
2019-10-02,2182.35,2202.01,2156.14,2179.08,2562558
2019-10-03,2133.2,2179.08,2133.2,2175.8,2164914
2019-10-04,2152.86,2188.9,2152.86,2182.35,2219235
2019-10-07,2162.69,2172.52,2146.3,2156.14,2154844
2019-10-08,2179.08,2188.9,2162.69,2169.24,2283018
2019-10-09,2165.97,2215.12,2162.69,2205.29,2366638
2019-10-10,2198.74,2208.56,2159.42,2162.69,2410579
2019-10-11,2195.46,2211.84,2165.97,2208.56,3053587
2019-10-15,2221.67,2241.33,2195.46,2238.06,2928157
2019-10-16,2251.16,2254.44,2192.18,2215.12,2960809
2019-10-17,2188.9,2241.33,2185.63,2231.5,2274778
2019-10-18,2238.06,2280.66,2231.5,2251.16,2907099
2019-10-21,2247.89,2287.21,2244.61,2277.38,1672666
2019-10-23,2261,2306.87,2247.89,2293.76,3181758
2019-10-24,2303.59,2323.26,2293.76,2306.87,2637936
2019-10-25,2303.59,2313.42,2287.21,2297.04,2845762
2019-10-28,2274.1,2293.76,2264.27,2277.38,1824341
2019-10-29,2244.61,2264.27,2202.01,2208.56,3621824
2019-10-30,2228.23,2234.78,2185.63,2202.01,3972774
2019-10-31,2218.4,2220.36,2178.75,2184.97,3626400
2019-11-01,2184.97,2210.53,2174.16,2183.66,3288571
2019-11-05,2213.15,2245.59,2197.76,2214.47,3286131
2019-11-06,2244.61,2246.9,2204.31,2212.82,3267517
2019-11-07,2239.69,2251.82,2189.56,2199.06,3527220
2019-11-08,2166.3,2185.63,2027.36,2093.55,8232414
2019-11-11,2092.89,2152.21,2089.29,2145.98,3999629
2019-11-12,2152.53,2206.6,2148.6,2154.5,3892819
2019-11-13,2182.35,2192.84,2145.98,2147.29,2409054
2019-11-14,2134.84,2153.84,2105.02,2106.65,2909542
2019-11-15,2120.09,2144.99,2111.25,2140.41,2731319
2019-11-18,2155.81,2166.3,2139.1,2160.73,1961668
2019-11-19,2151.55,2175.8,2145.32,2164,1853636
2019-11-20,2160.73,2192.84,2156.79,2192.84,1910093
2019-11-21,2208.56,2225.93,2173.18,2221.01,3239130
2019-11-22,2228.88,2239.37,2206.27,2231.83,2375787
2019-11-25,2238.39,2249.52,2187.92,2201.69,1926271
2019-11-26,2212.5,2230.19,2202.67,2221.01,2900384
2019-11-27,2220.36,2241.01,2211.51,2229.21,2018426
2019-11-28,2233.47,2234.78,2207.58,2222.98,1484677
2019-11-29,2211.51,2211.51,2171.86,2174.81,2356565
2019-12-02,2194.15,2210.2,2185.63,2191.53,1604307
2019-12-03,2175.8,2209.22,2173.83,2191.85,1968383
2019-12-04,2191.53,2215.12,2190.21,2199.72,2021786
2019-12-05,2188.9,2198.74,2167.93,2180.06,2252805
2019-12-06,2180.06,2189.23,2163.35,2169.24,2369685
2019-12-09,2179.08,2186.94,2163.35,2184.32,1576537
2019-12-10,2176.78,2196.77,2167.28,2189.56,1846006
2019-12-11,2211.84,2221.67,2174.49,2185.96,2028195
2019-12-12,2187.92,2187.92,2163.35,2166.62,1745909
2019-12-13,2202.67,2217.74,2175.14,2188.58,4391782
2019-12-16,2189.89,2201.69,2181.37,2195.46,1582334
2019-12-17,2182.68,2183.66,2143.03,2143.03,2825312
2019-12-18,2134.84,2155.48,2101.74,2149.58,2433469
2019-12-19,2161.71,2193.49,2136.8,2136.8,3059382
2019-12-20,2129.92,2145.98,2115.83,2139.75,2374568
2019-12-23,2148.93,2167.61,2144.01,2163.35,1412662
2019-12-24,2158.76,2182.02,2140.41,2143.03,1361695
2019-12-25,2140.08,2150.24,2132.54,2135.82,804443
2019-12-26,2127.96,2137.13,2120.75,2133.2,1263424
2019-12-27,2139.75,2154.17,2136.48,2141.06,1303403
2019-12-30,2154.5,2178.09,2151.22,2172.84,2433776
2020-01-06,2124.02,2145.65,2094.86,2097.48,3517451
2020-01-07,2081.75,2129.92,2073.56,2113.87,2800596
2020-01-08,2090.27,2110.59,2050.63,2060.13,2912596
2020-01-09,2081.1,2119.44,2074.54,2108.95,2547608
2020-01-10,2127.96,2154.5,2103.05,2152.53,2636107
2020-01-14,2160.07,2199.72,2157.78,2193.82,2477717
2020-01-15,2177.44,2178.42,2135.49,2144.67,1833186
2020-01-16,2144.67,2145.98,2102.4,2105.67,2592464
2020-01-17,2136.48,2143.03,2106.33,2112.56,2418820
2020-01-20,2119.44,2128.28,2110.92,2120.42,963438
2020-01-21,2112.23,2136.8,2111.25,2135.49,1658321
2020-01-22,2147.29,2178.09,2145.32,2175.47,1874995
2020-01-23,2168.59,2182.68,2163.35,2174.49,1684568
2020-01-24,2182.02,2193.49,2164,2172.19,1859434
2020-01-27,2120.42,2129.27,2096.83,2100.1,2197877
2020-01-28,2094.2,2112.88,2077.82,2108.95,1621092
2020-01-29,2091.91,2110.26,2082.74,2108.95,1764219
2020-01-30,2093.22,2098.14,2037.52,2047.67,2425839
2020-01-31,2061.11,2123.37,2057.83,2089.95,2571713
2020-02-03,2069.63,2099.12,2052.59,2074.87,2091981
2020-02-04,2066.68,2112.23,2063.73,2103.38,2771605
2020-02-05,2112.88,2162.36,2112.88,2157.45,2484128
2020-02-06,2157.45,2210.86,2137.13,2196.45,3814083
2020-02-07,2184.64,2190.21,2051.93,2062.75,6311032
2020-02-10,2015.23,2030.63,1953.3,1973.62,5707392
2020-02-12,1973.62,1990.66,1938.56,1956.91,5321036
2020-02-13,1954.61,1973.29,1934.3,1961.17,3834530
2020-02-14,1944.46,2011.96,1939.87,1991.64,3970939
2020-02-17,1980.5,2007.04,1975.91,1992.3,2054749
2020-02-18,1975.91,1979.52,1905.14,1917.26,4091182
2020-02-19,1901.53,1963.46,1901.53,1952.97,3413388
2020-02-20,1966.41,1975.91,1927.41,1936.59,2542114
2020-02-21,1933.64,1951.67,1923.49,1939.87,2066651
2020-02-25,1841.56,1892.36,1831.08,1889.07,4331967
2020-02-26,1875.64,1892.68,1851.72,1874.66,3825985
2020-02-27,1841.89,1870.4,1828.13,1851.39,3808282
2020-02-28,1805.52,1826.49,1743.92,1759.64,5562435
2020-03-02,1753.74,1874.99,1749.16,1846.81,5021664
2020-03-03,1864.5,1871.06,1807.16,1807.16,4468073
2020-03-04,1803.22,1922.5,1787.17,1873.02,6082756
2020-03-05,1934.3,1949.7,1906.12,1927.74,5312492
2020-03-06,1926.76,1951.67,1902.84,1920.21,5214229
2020-03-09,1867.78,1881.21,1816.99,1842.22,4422296
2020-03-10,1828.79,1890.06,1753.09,1870.4,5336910
2020-03-11,1838.62,1857.62,1795.69,1800.6,5239866
2020-03-12,1756.69,1774.72,1697.38,1731.14,4564512
2020-03-13,1576.14,1677.39,1539.77,1620.38,7175287
2020-03-16,1612.19,1638.4,1547.64,1557.47,4036560
2020-03-17,1511.59,1618.09,1497.5,1603.67,6129754
2020-03-18,1604.65,1649.22,1534.2,1534.2,6621392
2020-03-19,1511.26,1590.89,1511.26,1569.59,8683461
2020-03-23,1592.52,1660.36,1569.26,1611.21,4961235
2020-03-24,1657.08,1782.58,1641.03,1689.85,7433161
2020-03-25,1738.34,1766.86,1696.4,1759.32,5704952
2020-03-26,1712.79,1784.55,1689.85,1752.11,3625182
2020-03-27,1783.24,1838.29,1756.36,1832.39,5430903
2020-03-30,1779.44,1808.71,1723.21,1770.89,4035501
2020-03-31,1801.48,1835.68,1719.59,1723.54,4698403
2020-04-01,1723.21,1780.1,1681.44,1693.28,3486935
2020-04-02,1672.89,1722.55,1655.46,1670.92,3411517
2020-04-03,1670.59,1705.78,1654.15,1690,3680024
2020-04-06,1722.88,1760.37,1690.98,1753.79,3337928
2020-04-07,1772.54,1781.09,1730.44,1778.46,3506085
2020-04-08,1778.46,1788.32,1746.56,1777.47,2797876
2020-04-09,1769.25,1780.76,1697.89,1738.99,3192881
2020-04-10,1771.88,1829.43,1706.11,1825.15,4443883
2020-04-13,1797.53,1826.47,1779.11,1816.27,1997224
2020-04-14,1820.88,1868.56,1805.1,1853.77,2283364
2020-04-15,1840.28,1866.59,1833.38,1846.2,2781452
2020-04-16,1813.31,1820.22,1783.39,1818.9,3006174
2020-04-17,1834.36,1837.32,1798.19,1821.2,2770509
2020-04-20,1775.82,1792.27,1760.7,1778.79,2357564
2020-04-21,1739.65,1774.18,1729.13,1762.01,2845010
2020-04-22,1750.5,1763.66,1711.04,1759.71,2567684
2020-04-23,1762.01,1793.26,1762.01,1789.96,1664555
2020-04-24,1788.65,1788.98,1759.71,1784.37,2441794
2020-04-27,1792.93,1801.48,1778.46,1784.37,2026113
2020-04-28,1778.79,1786.02,1755.43,1786.02,2583495
2020-04-30,1832.39,1835.02,1783.06,1786.02,2757738
2020-05-01,1773.2,1791.94,1746.56,1787.01,2556739
2020-05-07,1769.25,1795.23,1750.18,1795.23,2612080
2020-05-08,1859.02,1866.92,1783.72,1801.8,3236970
2020-05-11,1808.71,1813.31,1795.56,1803.12,1455045
2020-05-12,1817.59,1844.23,1811.01,1840.28,1749699
2020-05-13,1833.38,1864.29,1826.8,1861,1983234
2020-05-14,1860.02,1860.02,1799.83,1802.13,1789227
2020-05-15,1819.57,1830.09,1798.19,1811.01,2377634
2020-05-18,1827.46,1827.46,1791.61,1808.71,1753045
2020-05-19,1829.76,1847.19,1812.33,1839.29,2760473
2020-05-20,1838.96,1908.68,1835.02,1908.68,2945357
2020-05-21,1909.67,1933.02,1815.29,1894.54,5562913
2020-05-22,1906.38,1912.3,1862.97,1896.85,2628200
2020-05-25,1947.16,1947.82,1907.37,1925.12,1889277
2020-05-26,1933.68,2033.65,1916.25,1970.84,3106518
2020-05-27,1970.84,1999.45,1958.67,1959.98,2247483
2020-05-28,1946.83,1983,1927.1,1981.03,2647356
2020-05-29,1992.54,2004.38,1967.22,1971.82,3804392
2020-06-01,1996.82,2002.08,1970.51,1991.22,2065343
2020-06-02,2003.4,2034.64,1995.83,2020.82,2319856
2020-06-03,2038.25,2119.48,2029.7,2114.88,3730199
2020-06-04,2134.28,2153.68,2103.36,2104.68,3362861
2020-06-05,2075.74,2112.57,2071.8,2106.98,2792707
2020-06-08,2120.8,2130.66,2101.39,2106.98,2112470
2020-06-09,2061.6,2067.19,2011.94,2036.94,4053740
2020-06-10,2042.86,2055.36,2019.51,2040.55,2693876
2020-06-11,2024.44,2055.68,2022.47,2030.03,2445139
2020-06-12,2024.77,2024.77,1984.65,2011.94,3850310
2020-06-15,2004.71,2020.82,1953.41,1953.74,1982319
2020-06-16,1998.79,2030.03,1973.14,2015.23,3340058
2020-06-17,2012.93,2027.4,1996.49,2009.97,1840621
2020-06-18,1995.5,2014.58,1983,1987.94,1941883
2020-06-19,1987.94,1992.87,1951.76,1955.05,4053439
2020-06-22,1939.93,1941.24,1899.8,1900.13,3522205
2020-06-23,1920.85,1946.5,1892.9,1934,2478586
2020-06-24,1933.68,1937.3,1908.03,1921.84,2501091
2020-06-25,1897.83,1937.62,1893.56,1908.35,2439059
2020-06-26,1922.5,1929.73,1905.07,1923.48,2293708
2020-06-29,1917.24,1923.81,1851.46,1853.43,2892748
2020-06-30,1883.04,1886.32,1850.48,1863.63,2533630
2020-07-01,1854.42,1880.73,1851.79,1866.92,1903869
2020-07-02,1877.77,1888.95,1863.63,1874.48,1998139
2020-07-03,1894.21,1898.49,1872.84,1885.66,2140448
2020-07-06,1906.71,1946.5,1898.82,1934.99,2091184
2020-07-07,1913.94,1923.81,1897.17,1921.51,1979888
2020-07-08,1918.55,1918.55,1893.23,1899.8,2422944
2020-07-09,1902.43,1918.55,1893.56,1899.15,2364559
2020-07-10,1883.36,1906.38,1873.49,1894.87,3366207
2020-07-13,1921.84,1947.82,1910.33,1942.88,2513556
2020-07-14,1942.56,1942.56,1911.31,1933.68,2050739
2020-07-15,1956.7,1961.63,1934.33,1956.04,2086015
2020-07-16,1969.85,1970.18,1952.09,1957.68,1682495
2020-07-17,1963.27,1975.77,1949.46,1967.22,1722026
2020-07-20,1962.95,1976.43,1955.05,1963.27,1222112
2020-07-21,1985.3,2013.92,1976.43,2011.61,1688272
2020-07-22,2001.09,2010.63,1989.91,1996.49,1588839
2020-07-27,1996.16,2009.64,1985.97,2006.03,1782846
2020-07-28,2012.6,2022.13,1989.58,1990.57,1986880
2020-07-29,1992.87,2000.1,1959.98,1965.9,1314249
2020-07-30,1990.9,2002.41,1974.13,1974.13,1431625
2020-07-31,1969.19,1973.14,1912.63,1914.27,2125850
2020-08-03,1938.28,1968.86,1923.81,1968.86,2076589
2020-08-04,1976.43,2015.56,1969.52,2007.67,2640665
2020-08-05,1993.86,2029.7,1993.86,2024.77,2134063
2020-08-06,2028.05,2040.55,1986.62,2016.55,2125850
2020-08-07,2121.78,2159.93,2085.28,2146.44,5188283
2020-08-11,2071.47,2104.68,2009.31,2088.57,6257138
2020-08-12,2079.69,2129.35,2071.47,2088.57,3008912
2020-08-13,2083.64,2159.27,2082.65,2151.05,2798487
2020-08-14,2157.96,2177.03,2131.65,2134.6,2094833
2020-08-17,2123.76,2151.05,2113.23,2127.7,1297220
2020-08-18,2137.9,2170.45,2120.14,2156.64,1905084
2020-08-19,2185.91,2191.5,2162.56,2165.52,1885317
2020-08-20,2149.41,2160.91,2116.52,2116.52,1594312
2020-08-21,2127.7,2158.94,2122.77,2142.5,1990837
2020-08-24,2132.97,2182.95,2129.02,2174.4,1386318
2020-08-25,2193.47,2197.75,2164.53,2168.48,2035232
2020-08-26,2168.15,2183.61,2164.21,2173.08,1214509
2020-08-27,2187.88,2206.63,2178.67,2178.67,1566031
2020-08-28,2184.6,2187.55,2090.87,2129.02,2362429
2020-08-31,2177.03,2189.2,2161.57,2166.18,1914209
2020-09-01,2156.64,2188.87,2149.41,2181.96,1549612
2020-09-02,2209.91,2211.56,2188.87,2207.94,1639315
2020-09-03,2240.83,2240.83,2211.89,2226.36,1514947
2020-09-04,2200.38,2211.89,2179.01,2192.49,1366551
2020-09-07,2187.55,2189.53,2155.33,2173.41,1178932
2020-09-08,2184.26,2199.72,2172.75,2197.42,1097437
2020-09-09,2187.88,2201.7,2172.1,2191.83,1720206
2020-09-10,2203.34,2211.56,2188.54,2196.76,1741489
2020-09-11,2232.6,2285.55,2213.86,2285.55,4603528
2020-09-14,2280.95,2352.97,2276.68,2301.99,2299485
2020-09-15,2282.59,2284.56,2254.64,2277,1470852
2020-09-16,2264.84,2277,2253.99,2272.73,1320025
2020-09-17,2249.38,2269.76,2248.39,2269.11,1450480
2020-09-18,2252.01,2314.16,2246.09,2308.24,2824635
2020-09-23,2344.74,2396.38,2343.43,2386.84,3073983
2020-09-24,2354.61,2390.79,2351.32,2382.57,2137710
2020-09-25,2385.19,2454.58,2381.25,2449,3878287
2020-09-28,2455.24,2513.12,2455.24,2513.12,3722900
2020-09-29,2551.7,2572.81,2509.49,2568.85,3828509
2020-09-30,2539.17,2548.08,2515.43,2535.54,3971947
2020-10-02,2514.44,2558.63,2463.66,2519.06,3157722
2020-10-05,2544.78,2558.3,2522.69,2548.4,1922594
2020-10-06,2524.34,2563.24,2505.21,2530.93,2249797
2020-10-07,2538.84,2576.1,2531.26,2565.55,2165798
2020-10-08,2569.18,2589.96,2561.27,2581.71,1778555
2020-10-09,2578.41,2601.5,2558.63,2576.1,2963343
2020-10-12,2568.85,2587.98,2564.56,2578.41,1174783
2020-10-13,2579.4,2609.08,2568.52,2595.89,1092301
2020-10-14,2615.02,2639.42,2597.87,2608.75,1686668
2020-10-15,2595.89,2620.95,2590.61,2596.88,1396460
2020-10-16,2591.93,2610.73,2575.78,2587.98,1805540
2020-10-19,2594.25,2606.77,2580.4,2585.01,1587810
2020-10-20,2604.14,2613.37,2575.78,2591.93,1592660
2020-10-21,2614.69,2628.87,2594.57,2602.82,1660285
2020-10-22,2580.4,2593.91,2546.76,2560.94,1772183
2020-10-23,2605.12,2608.42,2562.59,2586.99,1695159
2020-10-26,2599.19,2615.02,2581.05,2609.08,1350972
2020-10-27,2620.29,2659.2,2607.11,2657.89,1584170
2020-10-28,2659.2,2687.57,2644.7,2687.57,1912888
2020-10-29,2657.23,2665.8,2628.21,2642.06,1642393
2020-10-30,2599.85,2599.85,2560.27,2564.23,3221707
2020-11-02,2543.79,2612.05,2542.14,2581.71,2532122
2020-11-04,2615.68,2630.51,2588.97,2610.4,2500583
2020-11-05,2605.12,2640.74,2605.12,2635.79,2396267
2020-11-06,2638.1,2760.44,2637.44,2701.09,2768051
2020-11-09,2781.88,2984.02,2737.69,2966.55,4164509
2020-11-10,2768.69,2867.29,2715.26,2726.15,4730977
2020-11-11,2711.64,2808.26,2691.19,2778.91,4439560
2020-11-12,2787.81,2891.69,2783.2,2876.52,3085250
2020-11-13,2904.22,2927.63,2847.17,2864.65,3469463
2020-11-16,2826.06,2905.21,2818.81,2890.7,3040063
2020-11-17,2934.89,2943.13,2874.21,2914.11,3052802
2020-11-18,2897.62,2928.62,2871.91,2917.41,2341684
2020-11-19,2948.74,3018.97,2937.2,3017.66,3137408
2020-11-20,2990.62,3016.67,2971.16,2998.86,1825556
2020-11-24,3010.4,3109.66,3010.4,3092.84,3039155
2020-11-25,3090.21,3153.85,3085.59,3111.32,3288427
2020-11-26,3132.75,3172.32,3118.24,3153.85,2399603
2020-11-27,3158.8,3218.48,3144.29,3165.72,2975170
2020-11-30,3165.72,3174.63,3131.43,3142.64,3652022
2020-12-01,3213.54,3230.03,3160.78,3177.26,1892267
2020-12-02,3205.95,3208.59,3114.28,3123.51,3359687
2020-12-03,3099.77,3121.2,3084.6,3093.17,2936355
2020-12-04,3074.38,3135.06,3066.79,3109.66,2426594
2020-12-07,3109.66,3116.59,3081.96,3094.49,2319850
2020-12-08,3108.01,3121.2,3057.89,3081.63,2517870
2020-12-09,3077.34,3123.84,3066.79,3100.43,2482693
2020-12-10,3076.69,3115.6,3072.73,3090.53,2230695
2020-12-11,3116.26,3155.17,3107.68,3151.54,2835373
2020-12-14,3144.62,3177.92,3140.33,3149.24,1514420
2020-12-15,3149.24,3152.2,3095.15,3133.07,2093928
2020-12-16,3144.62,3174.63,3137.69,3171.99,1371591
2020-12-17,3155.5,3178.91,3140,3169.68,1755810
2020-12-18,3153.85,3170.34,3081.63,3085.92,3461277
2020-12-21,3085.92,3102.08,3009.08,3032.5,2450856
2020-12-22,2971.82,2997.21,2917.08,2927.3,2875704
2020-12-23,2924.99,2961.27,2910.48,2958.3,2061480
2020-12-24,2957.97,2970.17,2913.78,2935.55,1320038
2020-12-25,2964.57,2964.57,2914.44,2915.1,878209
2020-12-28,2933.9,2958.96,2910.81,2929.28,1862247
2020-12-29,2891.69,2940.49,2856.08,2933.24,3192902
2020-12-30,2946.43,2956.33,2897.96,2943.47,2195515
2021-01-04,2955.66,2959.62,2869.27,2880.81,1646942
2021-01-05,2901.25,2921.03,2871.57,2890.7,2296196
2021-01-06,2886.41,2911.15,2842.55,2845.85,2440241
2021-01-07,2863.99,2892.02,2832.66,2849.48,3197148
2021-01-08,2898.94,2984.35,2863.99,2976.11,3954057
2021-01-12,2963.58,2972.15,2921.03,2965.56,3292064
2021-01-13,3005.13,3096.8,3004.47,3094.49,3221707
2021-01-14,3090.21,3119.88,3040.74,3078.33,2970016
2021-01-15,3046.02,3072.73,3032.17,3039.09,1824645
2021-01-18,3020.63,3062.18,3008.43,3056.24,1296390
2021-01-19,3049.64,3100.43,3039.09,3083.61,1343391
2021-01-20,3098.78,3108.01,3060.2,3081.3,1596905
2021-01-21,3078.66,3098.45,3022.28,3067.78,1992037
2021-01-22,3034.14,3074.05,3034.14,3058.22,1930781
2021-01-25,3051.29,3149.24,3046.67,3147.25,2051777
2021-01-26,3101.75,3131.43,2997.21,3001.17,3632914
2021-01-27,3009.42,3069.1,2975.12,3066.46,3321781
2021-01-28,2974.79,3033.16,2967.86,3003.15,11583788
2021-01-29,2979.4,3023.59,2946.76,2948.41,2866603
2021-02-01,2951.38,3026.89,2948.41,3014.03,2334406
2021-02-02,3003.48,3065.14,2982.04,2994.9,1985668
2021-02-03,3018.32,3024.58,2966.21,2987.32,2145788
2021-02-04,2986.99,3002.82,2936.54,2938.84,1739434
2021-02-05,2921.03,2958.96,2921.03,2931.92,2337743
2021-02-08,2964.57,3092.51,2955.33,3046.67,3661722
2021-02-09,2848.82,2876.52,2743.3,2851.46,6052835
2021-02-10,2890.04,2929.94,2846.18,2921.03,3702059
2021-02-12,2962.59,2962.59,2853.44,2902.24,3645653
2021-02-15,2922.69,2992.27,2916.75,2986.66,3351503
2021-02-16,2993.58,3101.75,2993.58,3066.79,2531217
2021-02-17,2998.2,3020.63,2923.35,2976.77,2932715
2021-02-18,2984.35,2987.32,2884.1,2926.97,2861452
2021-02-19,2925.66,2927.63,2888.72,2924.34,1556875
2021-02-22,2947.42,2966.21,2866.29,2883.45,1683936
2021-02-24,2833.98,2881.79,2775.94,2778.58,3237482
2021-02-25,2828.05,2849.48,2806.28,2815.19,1784919
2021-02-26,2773.96,2782.87,2686.25,2686.58,3497062
2021-03-01,2736.04,2769.02,2720.21,2743.3,2071185
2021-03-02,2743.3,2758.14,2687.57,2712.96,2110304
2021-03-03,2702.4,2751.21,2693.17,2741.31,2284673
2021-03-04,2706.03,2730.11,2665.14,2684.6,2331373
2021-03-05,2666.79,2677.01,2609.08,2658.21,2924829
2021-03-08,2698.45,2700.76,2624.25,2638.1,2175808
2021-03-09,2648.66,2648.66,2587.32,2627.88,2638261
2021-03-10,2627.88,2644.04,2585.34,2610.73,2667069
2021-03-11,2625.24,2652.94,2602.16,2625.57,1996890
2021-03-12,2598.53,2654.59,2587.98,2647.66,3633525
2021-03-15,2642.72,2664.15,2617,2652.61,1661197
2021-03-16,2644.37,2695.81,2640.41,2680.31,1929265
2021-03-17,2704.06,2751.87,2690.87,2741.31,2166710
2021-03-18,2723.51,2768.03,2717.25,2729.77,2221296
2021-03-19,2700.76,2718.23,2685.59,2712.3,3492513
2021-03-22,2666.46,2678.99,2617.65,2620.29,2927865
2021-03-23,2640.74,2671.08,2609.74,2610.73,1981729
2021-03-24,2588.64,2614.69,2556.32,2560.94,2099993
2021-03-25,2548.4,2592.93,2536.86,2579.73,1657250
2021-03-26,2625.57,2670.75,2608.09,2642.39,2362001
2021-03-29,2642.39,2689.55,2639.42,2667.45,2600960
2021-03-30,2670.43,2670.43,2598.68,2600,2211900
2021-03-31,2579.84,2638.36,2574.55,2609.59,2241538
2021-04-01,2648.28,2658.52,2619.51,2641,1769096
2021-04-02,2666.79,2675.38,2641,2664.48,1319637
2021-04-05,2679.68,2686.3,2652.24,2672.41,1382247
2021-04-06,2720.35,2720.68,2663.15,2680.67,2093332
2021-04-07,2684.97,2694.89,2655.55,2679.68,1918813
2021-04-08,2698.86,2726.96,2668.77,2718.7,1689851
2021-04-09,2768.29,2814.91,2746.47,2795.4,3589909
2021-04-12,2794.74,2807.63,2744.81,2744.81,1543156
2021-04-13,2785.48,2826.48,2765.64,2808.3,1944221
2021-04-14,2808.3,2822.51,2776.89,2794.74,1598810
2021-04-15,2773.58,2806.31,2772.59,2796.73,1068292
2021-04-16,2809.95,2813.59,2782.84,2786.8,1494461
2021-04-19,2784.49,2792.42,2739.19,2753.41,1210451
2021-04-20,2743.16,2744.15,2679.02,2691.25,1863766
2021-04-21,2644.97,2649.27,2575.87,2608.27,2912701
2021-04-22,2629.1,2652.9,2598.02,2644.64,2084562
2021-04-23,2626.12,2639.68,2601.66,2635.71,1267010
2021-04-26,2632.41,2699.85,2597.03,2678.03,1933332
2021-04-27,2663.81,2693.24,2654.23,2676.71,1579756
2021-04-28,2680.35,2721.34,2676.71,2696.54,1811440
2021-04-30,2650.26,2686.3,2621.83,2653.56,1791475
2021-05-06,2646.95,2727.62,2646.95,2707.79,2850392
2021-05-07,2708.45,2727.62,2655.88,2661.17,1880097
2021-05-10,2659.51,2715.39,2656.54,2675.06,2491674
2021-05-11,2659.85,2689.27,2534.87,2559,3603523
2021-05-12,2572.23,2617.53,2545.78,2606.62,3383028
2021-05-13,2606.62,2624.14,2491.89,2497.51,2415453
2021-05-14,2522.31,2601.66,2516.36,2597.03,2968960
2021-05-17,2616.53,2616.53,2522.64,2533.88,1461793
2021-05-18,2523.63,2608.6,2523.63,2591.41,1922745
2021-05-19,2566.28,2607.61,2532.56,2607.61,1941194
2021-05-20,2571.24,2581.82,2534.21,2571.9,1664443
2021-05-21,2582.81,2631.42,2576.53,2624.14,1779984
2021-05-24,2589.09,2653.56,2589.09,2590.42,1397068
2021-05-25,2611.9,2635.71,2603.64,2611.25,1475404
2021-05-26,2573.23,2623.81,2573.23,2606.62,1977794
2021-05-27,2592.07,2595.38,2550.41,2580.83,3744469
2021-05-28,2601.99,2627.11,2592.4,2611.9,2550352
2021-05-31,2612.24,2625.79,2585.45,2592.4,1864371
2021-06-01,2621.16,2643.64,2569.92,2576.86,2170763
2021-06-02,2561.32,2588.1,2532.56,2584.13,2104220
2021-06-03,2569.92,2630.42,2567.6,2626.12,1462097
2021-06-04,2597.03,2608.6,2568.93,2575.21,1859229
2021-06-07,2617.53,2624.14,2591.08,2600,1563723
2021-06-08,2621.16,2633.06,2600.33,2618.85,1386483
2021-06-09,2618.52,2649.93,2593.72,2646.62,1710419
2021-06-10,2646.95,2666.13,2618.85,2652.24,1951480
2021-06-11,2660.84,2746.47,2655.88,2736.55,4228103
2021-06-14,2720.02,2720.02,2628.1,2630.42,2620522
2021-06-15,2644.64,2704.15,2644.64,2691.25,2148986
2021-06-16,2669.76,2683.65,2642.32,2651.91,2243355
2021-06-17,2644.97,2674.72,2600.33,2604.96,1616657
2021-06-18,2644.97,2644.97,2576.53,2581.49,2310198
2021-06-21,2546.11,2558.68,2473.37,2501.48,2450844
2021-06-22,2531.9,2548.42,2510.4,2541.48,2020138
2021-06-23,2566.94,2592.07,2535.86,2549.09,1699831
2021-06-24,2549.42,2566.61,2535.2,2559.67,1321452
2021-06-25,2586.45,2594.71,2552.06,2564.96,1329924
2021-06-28,2561.65,2588.43,2544.79,2560.66,1291810
2021-06-29,2551.73,2570.25,2541.81,2567.27,1612117
2021-06-30,2578.51,2583.47,2543.8,2548.42,1594574
2021-07-01,2564.63,2565.62,2509.41,2514.7,1433060
2021-07-02,2516.03,2538.84,2508.09,2525.94,1106402
2021-07-05,2525.94,2553.05,2513.38,2544.13,1038651
2021-07-06,2540.16,2540.16,2504.78,2520.98,1696504
2021-07-07,2488.59,2520.33,2471.39,2492.88,2540977
2021-07-08,2478.33,2493.54,2432.71,2439.65,2204941
2021-07-09,2397.33,2418.5,2353.03,2391.38,3495238
2021-07-12,2431.39,2478.01,2430.07,2450.23,2424831
2021-07-13,2431.39,2464.45,2419.49,2445.6,1242812
2021-07-14,2445.6,2458.17,2430.4,2438,1482664
2021-07-15,2438,2448.91,2417.83,2418.5,1026553
2021-07-16,2380.47,2409.24,2365.92,2385.76,2365248
2021-07-19,2376.84,2411.88,2371.54,2405.6,1936657
2021-07-20,2378.49,2398.66,2355.02,2372.21,1926376
2021-07-21,2413.2,2423.12,2380.47,2393.69,1385876
2021-07-26,2447.92,2447.92,2389.73,2390.72,1565236
2021-07-27,2398.99,2409.24,2382.79,2393.69,1118199
2021-07-28,2347.74,2373.53,2347.41,2367.25,1741573
2021-07-29,2370.89,2378.16,2339.81,2350.71,1472077
2021-07-30,2341.13,2350.05,2323.6,2334.51,1948755
2021-08-02,2345.43,2425.76,2345.43,2410.89,2018020
2021-08-03,2379.15,2393.69,2347.74,2374.52,1513211
2021-08-04,2346.08,2386.42,2331.54,2376.5,1733705
2021-08-05,2356.01,2412.87,2356.01,2405.27,1680170
2021-08-06,2565.62,2583.81,2493.87,2566.94,4550528
2021-08-10,2526.61,2543.8,2463.46,2466.76,3168884
2021-08-11,2486.27,2492.55,2447.26,2471.72,1864067
2021-08-12,2482.3,2496.85,2461.14,2461.8,1084626
2021-08-13,2476.02,2482.96,2443.29,2449.57,1534686
2021-08-16,2424.44,2430.07,2377.83,2388.41,1329617
2021-08-17,2399.65,2422.79,2388.08,2388.08,822693
2021-08-18,2377.83,2417.5,2377.83,2388.41,1223153
2021-08-19,2373.86,2393.69,2368.9,2375.51,1077065
2021-08-20,2375.18,2401.3,2368.9,2373.86,1250071
2021-08-23,2398.99,2459.49,2398.99,2447.92,1258240
2021-08-24,2450.56,2500.16,2448.91,2476.02,1544669
2021-08-25,2462.47,2492.55,2455.85,2479.33,1407652
2021-08-26,2476.68,2531.57,2471.06,2519.99,1805089
2021-08-27,2496.52,2529.25,2490.57,2504.78,1307239
2021-08-30,2531.57,2532.56,2483.62,2501.81,1330526
2021-08-31,2503.13,2538.84,2481.97,2526.27,2030117
2021-09-01,2509.75,2597.36,2509.08,2588.1,2326228
2021-09-02,2588.1,2623.48,2587.44,2602.65,1616049
2021-09-03,2612.9,2644.97,2593.06,2642.65,1815673
2021-09-06,2661.5,2764.65,2650.26,2760.35,3176749
2021-09-07,2791.76,2814.24,2771.27,2776.89,2811072
2021-09-08,2793.09,2795.07,2758.04,2785.48,1967510
2021-09-09,2785.48,2787.14,2760.02,2768.62,2109970
2021-09-10,2795.73,2831.77,2776.89,2810.94,3206995
2021-09-13,2803.01,2822.51,2771.27,2821.52,1593665
2021-09-14,2835.08,2886.65,2831.77,2882.68,2685855
2021-09-15,2865.49,2912.44,2865.16,2889.63,2739695
2021-09-16,2909.46,2931.95,2900.54,2918.72,2995875
2021-09-17,2946.83,2965.67,2937.24,2957.41,3291685
2021-09-21,2955.75,2960.38,2896.9,2936.9,2583925
2021-09-22,2915.08,2915.08,2861.2,2878.06,2122669
2021-09-24,2975.26,3018.9,2952.45,3013.94,3723297
2021-09-27,3011.63,3011.96,2921.03,2929.3,2178627
2021-09-28,2886.32,2898.23,2846.65,2857.23,3065441
2021-09-29,2834.68,2842.31,2764.4,2811.14,2349931
2021-09-30,2808.16,2812.14,2771.69,2784.95,3284049
2021-10-01,2767.71,2786.28,2688.47,2693.78,2462737
2021-10-04,2706.04,2718.64,2643.38,2656.97,1917404
2021-10-05,2607.24,2647.03,2549.89,2597.63,2158099
2021-10-06,2601.94,2638.74,2559.5,2585.03,2226266
2021-10-07,2604.59,2680.85,2604.59,2622.49,2092646
2021-10-08,2680.18,2700.41,2648.02,2653.99,2551110
2021-10-11,2640.73,2704.38,2609.56,2689.47,1519568
2021-10-12,2689.47,2712.34,2676.87,2687.81,1254443
2021-10-13,2692.12,2738.54,2692.12,2717.32,1260475
2021-10-14,2735.88,2798.21,2734.56,2775.34,1936106
2021-10-15,2791.58,2859.88,2791.58,2854.58,1845016
2021-10-18,2860.87,2888.39,2855.24,2883.09,2011208
2021-10-19,2915.25,2956.36,2915.25,2920.55,1966268
2021-10-20,2910.6,2950.39,2890.71,2913.59,1936407
2021-10-21,2891.04,2906.96,2834.02,2839.99,1763277
2021-10-22,2830.7,2894.03,2825.73,2874.47,1579591
2021-10-25,2849.27,2893.03,2841.97,2853.91,1726479
2021-10-26,2878.11,2893.36,2854.91,2886.73,1838379
2021-10-27,2867.84,2884.41,2829.71,2865.18,1473719
2021-10-28,2859.22,2902.65,2846.29,2872.81,5795951
2021-10-29,2879.77,2905.63,2833.69,2880.1,1560889
2021-11-01,2950.39,3003.77,2923.54,2995.15,2626516
2021-11-02,2979.23,3056.48,2965.97,3043.55,2681411
2021-11-04,3070.08,3126.44,3063.78,3115.17,3624881
2021-11-05,3135.39,3162.58,3104.56,3139.04,2136684
2021-11-08,3083.34,3095.27,3029.3,3070.74,2606306
2021-11-09,3099.25,3142.02,3018.69,3034.27,2303179
2021-11-10,3094.94,3098.59,3036.92,3074.72,3440292
2021-11-11,3083.34,3089.31,2986.2,3032.94,2266380
2021-11-12,3035.6,3090.3,3022.33,3083.34,2198818
2021-11-15,3106.55,3156.28,3100.58,3148.98,1936106
2021-11-16,3104.23,3127.1,3087.98,3116.49,1746387
2021-11-17,3133.73,3152.96,3108.54,3119.47,1304209
2021-11-18,3101.24,3131.41,3075.71,3085.99,1512630
2021-11-19,3066.43,3086.65,3036.59,3073.06,1456829
2021-11-22,3066.76,3100.91,3057.15,3089.64,1196229
2021-11-24,3101.57,3126.11,3039.91,3050.85,1363630
2021-11-25,3075.38,3092.62,3064.77,3072.06,967298
2021-11-26,3042.56,3061.79,2979.23,3001.45,1893576
2021-11-29,2988.52,3061.79,2983.54,3001.45,1998843
2021-11-30,3039.58,3049.19,2926.19,2929.83,3986226
2021-12-01,2929.83,2981.88,2913.92,2963.98,1967474
2021-12-02,2930.83,3050.85,2926.85,3028.63,2861479
2021-12-03,3064.11,3076.38,2997.47,3023,2245570
2021-12-06,3023,3050.18,2977.58,3042.56,1341008
2021-12-07,3070.41,3099.25,3033.28,3061.79,2228375
2021-12-08,3103.56,3113.51,3052.5,3090.63,1349453
2021-12-09,3090.63,3106.21,3066.76,3070.08,1725573
2021-12-10,2983.88,3020.01,2961.66,2980.23,3881260
2021-12-13,3038.25,3073.72,3026.65,3060.13,1689078
2021-12-14,3050.18,3085.66,3026.97,3044.55,1047529
2021-12-15,3072.4,3123.12,3058.14,3064.11,1426667
2021-12-16,3146.33,3146.33,3092.62,3133.4,1440543
2021-12-17,3083.67,3099.91,3014.38,3015.37,2403015
2021-12-20,3008.74,3035.6,2955.69,2962.66,1564809
2021-12-21,2997.14,3060.13,2980.56,3056.48,1297575
2021-12-22,3053.17,3066.76,3039.91,3064.11,1062308
2021-12-23,3076.38,3076.38,3040.57,3044.22,880131
2021-12-24,3055.49,3080.69,3041.56,3041.56,991126
2021-12-27,3032.61,3037.26,3019.68,3020.01,781198
2021-12-28,3036.92,3091.63,3030.62,3089.97,1043910
2021-12-29,3049.19,3068.75,2983.88,3004.43,1737036
2021-12-30,3003.77,3026.65,2971.28,2981.88,1438732
2022-01-04,3021.01,3069.74,2998.46,3057.81,1414301
2022-01-05,3026.97,3052.5,3020.01,3036.92,1465274
2022-01-06,3004.76,3014.38,2888.06,2890.71,2216614
2022-01-07,2893.03,2913.92,2834.35,2860.21,2162925
2022-01-11,2853.25,2861.21,2801.53,2847.94,1607339
2022-01-12,2890.38,2922.21,2870.82,2908.95,1504185
2022-01-13,2884.41,2904.31,2792.24,2802.52,2394269
2022-01-14,2724.61,2734.56,2656.31,2666.59,3353122
2022-01-17,2707.7,2709.36,2665.6,2682.17,1490309
2022-01-18,2693.11,2720.96,2667.25,2676.87,1248411
2022-01-19,2635.76,2738.2,2633.77,2668.25,2924820
2022-01-20,2642.06,2696.1,2630.45,2671.56,1766897
2022-01-21,2621.83,2761.41,2608.57,2719.64,2597259
2022-01-24,2682.84,2682.84,2634.1,2665.6,1756941
2022-01-25,2642.72,2659.63,2564.47,2610.89,2255221
2022-01-26,2598.96,2638.08,2591.99,2623.49,1428779
2022-01-27,2617.52,2626.81,2501.82,2523.36,3002639
2022-01-28,2540.94,2582.71,2531.98,2555.19,1827825
2022-01-31,2578.4,2664.93,2562.82,2654.65,2231995
2022-02-01,2682.17,2711.02,2669.58,2685.49,2160512
2022-02-02,2723.28,2785.95,2715.99,2776.99,1935805
2022-02-03,2760.42,2804.51,2756.77,2792.24,1609752
2022-02-04,2780.64,2847.94,2780.31,2838.33,2358978
2022-02-07,2850.93,2870.49,2810.81,2828.38,1969586
2022-02-08,2837,2875.79,2624.82,2658.63,5192407
2022-02-09,2642.06,2721.3,2559.17,2697.42,4939648
2022-02-10,2673.88,2744.5,2646.37,2724.28,2685635
2022-02-14,2629.12,2677.2,2609.9,2638.41,2602991
2022-02-15,2658.97,2687.14,2630.45,2652.33,1639914
2022-02-16,2688.47,2728.59,2672.89,2697.42,2147241
2022-02-17,2672.89,2681.51,2586.03,2598.62,2469371
2022-02-18,2575.42,2605.92,2534.64,2601.94,2434988
2022-02-21,2536.3,2594.98,2532.32,2582.71,1163049
2022-02-22,2532.98,2545.25,2514.08,2536.3,1726780
2022-02-24,2570.77,2722.29,2570.77,2703.06,5284704
2022-02-25,2725.27,2802.52,2707.37,2797.88,3421891
2022-02-28,2808.82,2814.13,2743.84,2775,2756516
2022-03-01,2837.33,2937.46,2817.44,2908.28,3652633
2022-03-02,2958.02,2993.49,2891.04,2939.45,3386903
2022-03-03,2981.88,2988.19,2921.55,2929.83,1887848
2022-03-04,2921.55,2921.55,2838,2899.99,2384013
2022-03-07,2884.41,2924.2,2863.86,2893.7,2667235
2022-03-08,2885.41,2958.68,2869.82,2872.81,2713080
2022-03-09,2871.15,2875.13,2814.46,2823.08,1909564
2022-03-10,2945.42,2963.32,2919.89,2942.43,2917882
2022-03-11,2930.83,2944.09,2887.4,2927.18,2894959
2022-03-14,2966.64,3026.65,2921.55,2921.55,1895387
2022-03-15,2924.86,2978.24,2921.88,2961.99,1479752
2022-03-16,2962.32,3012.06,2919.56,3000.78,2284778
2022-03-17,3034.6,3037.92,2899.67,2951.39,3823349
2022-03-18,2950.72,2962.66,2868.17,2960,4165688
2022-03-22,2939.12,2960.67,2907.95,2943.76,3255094
2022-03-23,2993.49,3040.24,2947.74,3037.58,2236821
2022-03-24,3007.41,3076.71,3001.78,3072.06,1941233
2022-03-25,3087.65,3124.45,3070.08,3114.83,2516727
2022-03-28,3108.54,3158.93,3084.99,3119.47,1794946
2022-03-29,3146.33,3176.5,3124.78,3172.85,2070629
2022-03-30,3187.15,3205.43,3119.01,3148.92,2332002
2022-03-31,3107.71,3145.27,3082.45,3088.43,1870476
2022-04-01,3038.57,3087.77,3000.68,3069.82,1949302
2022-04-04,3066.83,3089.43,3047.22,3071.81,962767
2022-04-05,3095.08,3105.05,3059.51,3081.78,1452875
2022-04-06,3035.58,3073.47,3022.29,3060.18,1848813
2022-04-07,3023.29,3075.8,3022.95,3058.85,1646933
2022-04-08,3082.45,3107.04,3048.21,3070.82,2222186
2022-04-11,3049.21,3055.86,3018.3,3052.2,1472131
2022-04-12,3035.58,3056.86,2964.12,2975.09,1699584
2022-04-13,2978.75,3024.62,2964.79,3018.3,1574124
2022-04-14,3020.63,3071.15,3011.65,3065.83,1544639
2022-04-15,3042.9,3064.5,3001.35,3046.88,1070777
2022-04-18,2997.69,3017.3,2967.78,3014.31,1099058
2022-04-19,3046.88,3052.2,3004.01,3014.31,1541630
2022-04-20,3026.94,3040.9,2970.77,2994.04,1540126
2022-04-21,2993.04,3012.98,2958.14,3001.35,1880404
2022-04-22,2963.46,2984.73,2932.21,2961.46,1365324
2022-04-25,2895.65,2950.5,2893.33,2946.51,1614741
2022-04-26,2979.74,2988.05,2930.89,2949.17,1695071
2022-04-27,2905.29,2939.19,2902.3,2937.53,2043774
2022-04-28,2897.32,2954.82,2891,2944.51,1972770
2022-05-02,2924.9,2954.15,2895.65,2913.27,2100938
2022-05-06,2896.65,2957.48,2886.01,2915.26,2098531
2022-05-09,2866.4,2883.69,2814.55,2836.49,2020607
2022-05-10,2836.16,2850.45,2738.11,2738.44,2224894
2022-05-11,2706.86,2823.53,2696.56,2799.26,2146669
2022-05-12,2858.43,2858.43,2714.84,2765.03,3546894
2022-05-13,2758.71,2868.07,2739.1,2831.17,2544713
2022-05-16,2874.71,2924.24,2829.51,2906.29,2038960
2022-05-17,2906.62,2995.37,2868.4,2972.1,1890934
2022-05-18,2947.17,3014.31,2943.18,3005,1439336
2022-05-19,2971.1,2998.69,2943.52,2971.77,1455282
2022-05-20,2962.79,3007.66,2958.14,3003.01,1501014
2022-05-23,3052.87,3071.15,3013.65,3068.82,1746820
2022-05-24,3084.11,3180.5,3071.15,3166.21,3057688
2022-05-25,3166.21,3180.17,3129.31,3159.23,2199020
2022-05-26,3173.52,3218.72,3157.9,3180.83,2952686
2022-05-27,3224.04,3230.69,3159.56,3180.5,1806692
2022-05-30,3224.04,3252.96,3209.08,3233.01,1962540
2022-05-31,3227.36,3265.92,3198.45,3199.11,2658440
2022-06-01,3187.15,3193.79,3131.31,3153.58,1906579
2022-06-02,3160.56,3185.48,3133.97,3166.54,1588866
2022-06-03,3189.14,3190.47,3122,3149.92,1301841
2022-06-06,3142.28,3212.07,3129.65,3193.46,1186309
2022-06-07,3175.18,3219.72,3144.27,3192.13,1147498
2022-06-08,3291.84,3323.42,3236.67,3256.61,2482434
2022-06-09,3257.28,3313.12,3240.99,3299.16,1849415
2022-06-10,3294.84,3297.83,3221.05,3260.27,2102743
2022-06-13,3177.18,3199.44,3159.23,3182.49,1454079
2022-06-14,3124.33,3130.31,3047.88,3094.41,1923729
2022-06-15,3134.3,3137.62,3061.18,3093.08,1869272
2022-06-16,3134.63,3141.94,3084.11,3084.11,1376757
2022-06-17,3024.62,3065.16,3005.34,3037.58,3051671
2022-06-20,3103.06,3103.06,3035.92,3087.77,1696275
2022-06-21,3124.99,3173.19,3118.01,3123.66,1611732
2022-06-22,3168.2,3174.18,3124.33,3127.32,1152612
2022-06-23,3107.71,3160.56,3094.41,3103.72,1575026
2022-06-24,3153.58,3184.16,3127.65,3171.86,1627076
2022-06-27,3215.07,3231.02,3175.85,3191.47,1362014
2022-06-28,3191.47,3212.07,3167.54,3194.79,1912597
2022-06-29,3197.12,3263.59,3187.81,3263.59,2558854
2022-06-30,3278.88,3278.88,3167.54,3183.82,3055582
2022-07-01,3200.77,3259.6,3189.47,3204.43,1986008
2022-07-04,3216.06,3270.91,3209.42,3251.96,1112898
2022-07-05,3289.85,3357,3275.56,3330.4,1796162
2022-07-06,3330.4,3385.23,3297.16,3342.03,1879802
2022-07-07,3323.75,3343.7,3298.16,3325.41,1810904
2022-07-08,3342.03,3366.97,3305.8,3306.14,2509813
2022-07-11,3357,3363.63,3310.79,3337.03,1333432
2022-07-12,3323.75,3333.73,3299.16,3313.12,1457689
2022-07-13,3305.47,3342.03,3302.15,3323.09,1185407
2022-07-14,3312.45,3332.06,3297.83,3323.75,1374049
2022-07-15,3294.17,3333.73,3293.84,3323.75,1479351
2022-07-19,3310.46,3327.08,3243.32,3253.62,1615041
2022-07-20,3267.58,3343.7,3263.93,3333.73,2055507
2022-07-21,3338.7,3368.63,3315.44,3368.63,2179163
2022-07-22,3390.23,3438.43,3360.3,3423.47,1671604
2022-07-25,3393.57,3443.4,3380.27,3416.83,1004587
2022-07-26,3408.5,3408.5,3370.3,3403.53,948626
2022-07-27,3370.3,3393.57,3337.03,3357,1619855
2022-07-28,3368.63,3385.23,3340.37,3385.23,1419178
2022-07-29,3430.1,3451.73,3396.87,3443.4,1796162
2022-08-01,3460.03,3471.67,3386.9,3416.83,1412559
2022-08-02,3366.97,3370.3,3278.88,3282.87,2448738
2022-08-03,3273.9,3321.76,3254.62,3267.91,1883714
2022-08-04,3277.22,3289.52,3252.62,3268.58,1519066
2022-08-05,3160.89,3218.06,3157.9,3200.44,3485517
2022-08-08,3360.3,3436.77,3286.53,3330.4,3895897
2022-08-09,3278.88,3347.03,3241.32,3335.4,1866865
2022-08-10,3361.97,3376.93,3253.62,3263.26,2238734
2022-08-12,3423.47,3423.47,3319.1,3330.4,3481305
2022-08-15,3357,3381.93,3335.4,3376.93,1932454
2022-08-16,3415.17,3574.7,3391.9,3573.03,2928918
2022-08-17,3621.23,3692.7,3607.93,3667.77,4498228
2022-08-18,3651.13,3712.63,3614.57,3696,2347647
2022-08-19,3701,3719.27,3606.27,3644.5,1903270
2022-08-22,3631.2,3642.83,3589.67,3611.27,1146294
2022-08-23,3602.93,3604.6,3521.5,3526.5,1538321
2022-08-24,3503.23,3519.87,3441.73,3453.37,1857538
2022-08-25,3468.33,3521.5,3456.7,3508.23,1021435
2022-08-26,3514.87,3541.47,3508.23,3516.53,1215794
2022-08-29,3458.37,3458.37,3410.17,3418.47,1667091
2022-08-30,3456.7,3488.27,3440.1,3478.3,1133959
2022-08-31,3451.73,3508.23,3445.07,3484.97,1664684
2022-09-01,3390.23,3405.2,3340.37,3376.93,3555619
2022-09-02,3350.33,3360.3,3281.21,3322.76,2410829
2022-09-05,3301.48,3337.03,3290.52,3323.42,1316584
2022-09-06,3328.74,3343.7,3258.61,3266.92,1520269
2022-09-07,3233.35,3250.3,3164.88,3196.79,3092889
2022-09-08,3270.24,3355.33,3260.93,3345.37,3018275
2022-09-09,3385.23,3406.83,3347.03,3391.9,3030309
2022-09-12,3438.43,3438.43,3396.87,3423.47,1621059
2022-09-13,3415.17,3443.4,3376.93,3401.87,1327114
2022-09-14,3319.1,3358.67,3296.83,3333.73,2405112
2022-09-15,3383.57,3396.87,3338.7,3343.7,1334635
2022-09-16,3305.14,3321.76,3282.54,3307.47,2464984
2022-09-20,3304.81,3317.11,3263.26,3299.82,2779087
2022-09-21,3256.61,3272.57,3218.72,3218.72,2212860
2022-09-22,3211.08,3246.31,3188.14,3222.38,1674011
2022-09-26,3175.18,3203.1,3130.64,3139.62,2475815
2022-09-27,3177.84,3194.79,3152.91,3180.83,1924330
2022-09-28,3139.62,3169.53,3089.43,3122.33,3142231
2022-09-29,3172.33,3212.33,3154.67,3183,2508600
2022-09-30,3173.67,3199.67,3117.33,3144.33,3830100
2022-10-03,3120.67,3178,3067.33,3178,2116800
2022-10-04,3228,3260,3209.33,3257.67,2243100
2022-10-05,3263.33,3281.33,3223.33,3253,2435100
2022-10-06,3242,3290,3242,3260,1343700
2022-10-07,3238,3265.67,3229.67,3237,1796700
2022-10-11,3220.33,3264.67,3208,3223.33,2226900
2022-10-12,3213.33,3239,3176.67,3224.67,1323000
2022-10-13,3221,3229.67,3164,3165.33,1285800
2022-10-14,3205.33,3270,3202,3254.33,2548200
2022-10-17,3204.33,3218.67,3184,3218.67,1395600
2022-10-18,3268.67,3292.67,3262,3277,1803000
2022-10-19,3283.33,3320,3275.33,3285.33,1596000
2022-10-20,3241.67,3257.67,3214,3248.67,1453800
2022-10-21,3234,3256.33,3222.67,3232.67,1163100
2022-10-24,3271,3287.33,3226.33,3229,1388400
2022-10-25,3277.33,3286.67,3237.67,3249.67,1243500
2022-10-26,3299.67,3324.67,3282.67,3289,1538400
2022-10-27,3282,3293.33,3247.67,3259.33,1848900
2022-10-28,3218.67,3244,3202,3226.33,3323700
2022-10-31,3275,3283.33,3250,3280.67,1920900
2022-11-01,3291,3311.67,3283.33,3304.33,1429800
2022-11-02,3271.33,3289.67,3240.33,3248,1702200
2022-11-04,3202,3208,3160,3190.67,2653200
2022-11-07,3192.33,3241,3186.67,3236,1905300
2022-11-08,3242.33,3298.33,3239.33,3270,1636800
2022-11-09,3267.33,3274.33,3147,3159,3354000
2022-11-10,3153.33,3195.67,3114.33,3138.67,4039500
2022-11-11,3188.67,3190,2990.33,2992.67,7243800
2022-11-14,3052,3052.33,2974,2974,3615000
2022-11-15,3003.67,3004.67,2940,2940,2190000
2022-11-16,2958.67,2988.67,2897,2970.67,2860800
2022-11-17,2974.67,3004.33,2906.67,2920.67,2907600
2022-11-18,2904.67,2981,2901.67,2975,2445300
2022-11-21,2987,3016,2946,2951.67,1592100
2022-11-22,2953.33,2986.67,2950,2966.67,1963500
2022-11-24,2982,3018,2977.67,3005.67,1903200
2022-11-25,3029.33,3029.33,2987.33,3006.67,2109000
2022-11-28,3008.33,3025,2979.33,3009.33,2409300
2022-11-29,2989.33,3004.67,2967,2985.67,2195700
2022-11-30,2981.67,3026.67,2958.67,3015,4765800
2022-12-01,3019,3031,2977.33,2996,3069600
2022-12-02,2932,2942.67,2893.33,2910,3743100
2022-12-05,2921,2953.33,2896.67,2938,2505300
2022-12-06,2983.33,2989.67,2945.33,2979.33,2751900
2022-12-07,2973.67,2974.33,2921.67,2950.67,2324400
2022-12-08,2956.67,2962.67,2920.33,2935,1948500
2022-12-09,2955.67,2991.33,2937.67,2969,3006600
2022-12-12,2966.67,2998.67,2956.67,2984,1842600
2022-12-13,3004.33,3004.33,2948.67,2973.67,2533200
2022-12-14,2923,2973,2918.33,2968.33,3207000
2022-12-15,2963.33,2973.67,2944.67,2955.67,1785300
2022-12-16,2930.67,2949.33,2918.33,2928.67,2224200
2022-12-19,2921.67,2924,2882,2903.33,1657500
2022-12-20,2898.33,2904,2750,2787.67,2814900
2022-12-21,2784.67,2810,2743.67,2794.33,2172900
2022-12-22,2822.67,2824.33,2793,2802.33,1546500
2022-12-23,2770.33,2796,2768.33,2772.33,1012500
2022-12-26,2772.67,2800,2762,2778,885900
2022-12-27,2793.33,2799,2776.33,2780.33,1052400
2022-12-28,2766.67,2779,2741.67,2759,1296900
2022-12-29,2741.33,2777.33,2737,2771.33,1623600
2022-12-30,2792.67,2801.33,2766.67,2771.33,1961700
2023-01-04,2771.33,2797,2760.67,2766.33,2109900
2023-01-05,2760.67,2766,2699,2726.67,2237100
2023-01-06,2719,2738.33,2700.67,2720.67,1487400
2023-01-10,2713.33,2746,2704,2728.67,1917000
2023-01-11,2750,2754.67,2735,2744.33,1968900
2023-01-12,2763,2763,2729.33,2733,1627200
2023-01-13,2729,2732.67,2673.33,2689.67,2375700
2023-01-16,2640,2651.33,2620,2631.67,2629800
2023-01-17,2633.33,2663,2621.67,2650.67,1618200
2023-01-18,2669.33,2774.67,2658.33,2750.67,3101100
2023-01-19,2719.33,2780.67,2717.33,2769,2480100
2023-01-20,2773.67,2794.67,2765.67,2773,2284200
2023-01-23,2798.33,2814,2777,2804.67,1674900
2023-01-24,2833.67,2866,2823,2848,2482800
2023-01-25,2847.67,2882.33,2838.33,2871.67,1674000
2023-01-26,2906,2915,2870.67,2880,2664900
2023-01-27,2894,2896,2859.67,2875.67,1411200
2023-01-30,2862.33,2880.33,2855.33,2870,1673100
2023-01-31,2894.33,2914.33,2868.67,2885.33,1696500
2023-02-01,2913,2921.67,2900,2903.33,1993500
2023-02-02,2922,2922,2861.67,2878,1511400
2023-02-03,2900,2902.33,2873.33,2898.67,1595700
2023-02-06,2909.67,2939.67,2904,2910,1743600
2023-02-07,2899.67,2910,2867.67,2873.67,2520600
2023-02-08,2786.67,2879.67,2755,2869.67,4962900
2023-02-09,2869.67,2925,2847,2918.33,2976000
2023-02-10,2943.33,2958.33,2911.33,2920.67,4354200
2023-02-13,2899.33,2900,2855.33,2890.33,1986600
2023-02-14,2952.33,2955.67,2921,2933.67,1670100
2023-02-15,2909,2928,2890.33,2914.67,2055000
2023-02-16,2924.67,2927,2888.33,2888.33,1560900
2023-02-17,2843.33,2887.33,2840.33,2863.67,1877100
2023-02-20,2860,2872,2847.67,2858.33,996600
2023-02-21,2847,2866,2830.33,2846.67,1321200
2023-02-22,2839.67,2855.33,2788.67,2807,1722000
2023-02-24,2807.33,2847,2791.33,2844.67,1271400
2023-02-27,2813,2824,2785,2802.67,1339500
2023-02-28,2807,2825.33,2794,2804.67,2220000
2023-03-01,2778.67,2797.67,2768,2787.33,1835400
2023-03-02,2771.33,2805.33,2752.33,2794.33,2049300
2023-03-03,2819.67,2843,2799.67,2827.33,2193900
2023-03-06,2838.33,2872.33,2833.33,2847,1638000
2023-03-07,2843.33,2885,2841.67,2863.33,1763400
2023-03-08,2841.67,2853.67,2831.67,2844.67,1852800
2023-03-09,2845.67,2883,2844.33,2870.33,1659000
2023-03-10,2820.33,2832.33,2798.67,2807,3852300
2023-03-13,2784.67,2803.33,2764,2776.67,1948800
2023-03-14,2748.67,2759.67,2711.33,2747.67,2703600
2023-03-15,2762.67,2762.67,2733.67,2745,1523400
2023-03-16,2700.67,2747,2686.33,2718,2043300
2023-03-17,2673.67,2742.67,2673,2739,3468600
2023-03-20,2755.67,2771.67,2727.67,2727.67,1843500
2023-03-22,2753.33,2809.67,2747.33,2794.33,3214500
2023-03-23,2763.33,2803.67,2756.67,2798,2368200
2023-03-24,2801.67,2809.33,2774,2807.33,2074500
2023-03-27,2826.33,2853,2816.67,2842.33,1563600
2023-03-28,2846.33,2887.67,2846.33,2868,2255100
2023-03-29,2837,2880,2826.67,2879,2801100
2023-03-30,2819.5,2824,2787,2807,1958200
2023-03-31,2820,2854,2819,2848.5,3308900
2023-04-03,2910,2934,2900,2910,2508600
2023-04-04,2888,2917,2876,2909,1979500
2023-04-05,2897.5,2915,2864.5,2874,2264100
2023-04-06,2880,2888,2861,2876.5,1964600
2023-04-07,2871.5,2871.5,2833,2840.5,1374800
2023-04-10,2872.5,2911,2870.5,2898.5,1454900
2023-04-11,2904.5,2919,2881.5,2890,1600800
2023-04-12,2897.5,2919.5,2884.5,2914.5,1490800
2023-04-13,2900,2928.5,2900,2928.5,1647300
2023-04-14,2949,2961.5,2927,2961.5,2957600
2023-04-17,2973.5,2976,2937,2961,1562000
2023-04-18,2971,3029,2952.5,3024,2615200
2023-04-19,2984,3009,2974,2998.5,2505800
2023-04-20,2978,2991,2963.5,2990,1485100
2023-04-21,2991,3014,2978,2983.5,1268600
2023-04-24,2998,3009,2978.5,3007,896100
2023-04-25,3010,3032,3002,3006,1415400
2023-04-26,2979,3019,2970.5,2995.5,1642900
2023-04-27,2980,3021,2976,3006,1534200
2023-04-28,3028,3081,3014,3078,2309800
2023-05-01,3100,3128,3065,3083,1690300
2023-05-02,3100,3100,3068,3083,1216300
2023-05-08,3074,3106,3057,3101,2087500
2023-05-09,3110,3134,3095,3127,1812200
2023-05-10,3121,3129,3094,3097,1846900
2023-05-11,3118,3219,3102,3218,3031700
2023-05-12,3179,3253,3176,3245,3157900
2023-05-15,3250,3272,3230,3261,2122000
2023-05-16,3261,3281,3235,3263,2318100
2023-05-17,3278,3309,3273,3294,2232000
2023-05-18,3333,3363,3322,3337,1891100
2023-05-19,3388,3401,3364,3388,1818600
2023-05-22,3361,3409,3353,3400,1501200
2023-05-23,3424,3449,3381,3393,1842800
2023-05-24,3378,3386,3302,3340,1605800
2023-05-25,3293,3314,3272,3283,1833200
2023-05-26,3303,3303,3251,3263,1515200
2023-05-29,3333,3342,3305,3307,2197500
2023-05-30,3326,3326,3285,3320,1132700
2023-05-31,3300,3309,3252,3271,3284100
2023-06-01,3259,3307,3254,3307,1257600
2023-06-02,3323,3366,3311,3362,1407200
2023-06-05,3400,3422,3380,3420,1532200
2023-06-06,3411,3459,3384,3449,1191100
2023-06-07,3460,3489,3411,3413,2035400
2023-06-08,3400,3428,3333,3352,1836200
2023-06-09,3386,3400,3354,3399,3049200
2023-06-12,3400,3426,3392,3420,1176100
2023-06-13,3434,3472,3413,3460,1429400
2023-06-14,3480,3508,3445,3482,1873400
2023-06-15,3494,3519,3485,3493,1727700
2023-06-16,3454,3492,3420,3479,2751200
2023-06-19,3510,3521,3451,3479,1257000
2023-06-20,3460,3467,3423,3448,1416500
2023-06-21,3410,3447,3393,3431,1172900
2023-06-22,3435,3462,3405,3409,1391000
2023-06-23,3406,3419,3238,3277,2510800
2023-06-26,3254,3282,3201,3267,2046100
2023-06-27,3250,3298,3225,3289,1825500
2023-06-28,3325,3375,3312,3369,1955300
2023-06-29,3372,3394,3327,3341,1430500
2023-06-30,3308,3325,3289,3321,1652000
2023-07-03,3324,3340,3317,3330,1137800
2023-07-04,3320,3323,3274,3279,1389100
2023-07-05,3251,3282,3236,3265,1416000
2023-07-06,3257,3258,3195,3221,1830900
2023-07-07,3161,3211,3158,3161,2133800
2023-07-10,3157,3157,3106,3110,2746300
2023-07-11,3133,3164,3096,3113,1389000
2023-07-12,3103,3153,3095,3132,1500200
2023-07-13,3150,3187,3112,3187,1191700
2023-07-14,3188,3239,3179,3210,2730300
2023-07-18,3215,3258,3193,3213,1629400
2023-07-19,3220,3245,3202,3223,1196500
2023-07-20,3210,3220,3163,3169,1417400
2023-07-21,3132,3187,3112,3158,1463200
2023-07-24,3181,3182,3136,3145,1684800
2023-07-25,3142,3148,3112,3120,1790500
2023-07-26,3113,3121,3088,3099,1465700
2023-07-27,3103,3218,3103,3206,2097200
2023-07-28,3136,3202,3091,3156,2959200
2023-07-31,3196,3235,3172,3214,2173200
2023-08-01,3221,3229,3186,3222,1188600
2023-08-02,3170,3185,3128,3150,1669000
2023-08-03,3147,3175,3121,3121,1800500
2023-08-04,3111,3121,3073,3106,1196300
2023-08-07,3076,3152,3066,3140,2102200
2023-08-08,3164,3192,3138,3173,2487500
2023-08-09,3383,3466,3346,3399,4637700
2023-08-10,3362,3402,3280,3308,3065000
2023-08-14,3355,3418,3335,3380,2315200
2023-08-15,3395,3455,3363,3412,1677500
2023-08-16,3382,3394,3349,3383,1668400
2023-08-17,3387,3413,3349,3396,1678900
2023-08-18,3401,3480,3381,3427,2737100
2023-08-21,3417,3432,3394,3404,1777000
2023-08-22,3415,3439,3391,3430,1884900
2023-08-23,3430,3459,3401,3425,1795300
2023-08-24,3430,3470,3408,3470,1762900
2023-08-25,3430,3456,3355,3366,2857300
2023-08-28,3418,3429,3370,3417,1733000
2023-08-29,3418,3420,3338,3368,2549200
2023-08-30,3390,3399,3339,3343,1667800
2023-08-31,3358,3391,3354,3382,2137300
2023-09-01,3362,3395,3338,3372,2001200
2023-09-04,3372,3399,3358,3384,1429400
2023-09-05,3390,3434,3379,3408,1700400
2023-09-06,3408,3419,3380,3383,1192100
2023-09-07,3380,3394,3330,3336,1714100
2023-09-08,3367,3370,3292,3314,2708200
2023-09-11,3325,3342,3245,3250,1430100
2023-09-12,3240,3263,3194,3242,1613800
2023-09-13,3236,3263,3223,3231,1925400
2023-09-14,3259,3300,3238,3290,2191500
2023-09-15,3336,3383,3311,3314,3356900
2023-09-19,3300,3319,3249,3264,1804800
2023-09-20,3260,3261,3202,3208,1594100
2023-09-21,3200,3205,3132,3138,2063800
2023-09-22,3107,3156,3107,3117,1448400
2023-09-25,3149,3163,3117,3151,1609900
2023-09-26,3162,3162,3123,3127,1751500
2023-09-27,3090,3132,3081,3130,2138100
2023-09-28,3126,3126,3051,3072,2556000
2023-09-29,3073,3073,3006,3042,3979800
2023-10-02,3082,3130,3065,3081,2322400
2023-10-03,3071,3075,3017,3066,2466700
2023-10-04,3021,3060,2995,3003,2064500
2023-10-05,3030,3067,3001,3067,1618200
2023-10-06,3072,3088,3037,3037,1694400
2023-10-10,3079,3099,3064,3083,1069300
2023-10-11,3092,3095,3045,3067,1261000
2023-10-12,3062,3074,3032,3068,2224500
2023-10-13,3032,3056,3013,3035,2448200
2023-10-16,2995.5,3000,2947.5,2954,2347300
2023-10-17,3066,3123,3060,3089,2714700
2023-10-18,3118,3166,3095,3150,2381800
2023-10-19,3101,3142,3101,3111,1602600
2023-10-20,3101,3131,3083,3107,1736500
2023-10-23,3099,3107,3075,3092,963700
2023-10-24,3095,3117,3049,3104,1461000
2023-10-25,3174,3174,3093,3102,1377500
2023-10-26,3065,3080,3047,3059,1377200
2023-10-27,3078,3102,3047,3086,1816500
2023-10-30,3066,3066,3038,3052,1280400
2023-10-31,3052,3127,3037,3103,1710500
2023-11-01,3166,3183,3110,3124,1991900
2023-11-02,3165,3195,3138,3147,1609900
2023-11-06,3200,3260,3162,3251,2677500
2023-11-07,3266,3277,3219,3224,2391400
2023-11-08,2905,3024,2885,3004,6768000
2023-11-09,3010,3051,2953,3045,2545600
2023-11-10,3050,3073,2997.5,3016,2439600
2023-11-13,3020,3033,2986.5,3026,1544600
2023-11-14,3035,3083,3034,3053,1326600
2023-11-15,3090,3105,3046,3096,1547100
2023-11-16,3083,3110,3053,3067,1431300
2023-11-17,3065,3072,3018,3044,1607500
2023-11-20,3042,3064,2999.5,3021,1679100
2023-11-21,3020,3036,2999.5,3017,1643900
2023-11-22,3010,3060,3004,3045,1044000
2023-11-24,3049,3056,3024,3026,1256300
2023-11-27,3051,3062,2982,2988.5,1397700
2023-11-28,3000,3005,2959.5,2965,1621800
2023-11-29,2960.5,2974,2937.5,2955.5,1541200
2023-11-30,2955,2955,2921.5,2943,3617200
2023-12-01,2920,2935,2906.5,2915,2239000
2023-12-04,2895,2903.5,2798,2810,3605700
2023-12-05,2795,2839.5,2791.5,2821.5,2640000
2023-12-06,2821.5,2864.5,2820.5,2862.5,2611800
2023-12-07,2837.5,2868,2814.5,2814.5,3101500
2023-12-08,2813,2819.5,2750,2753.5,3569600
2023-12-11,2803.5,2819,2780.5,2808,2025500
2023-12-12,2820.5,2829,2758,2763.5,1433100
2023-12-13,2763,2774.5,2730,2751.5,1832100
2023-12-14,2770,2774.5,2716,2743,1512400
2023-12-15,2721.5,2756,2708.5,2725.5,2621500
2023-12-18,2701,2723,2691.5,2714,2082200
2023-12-19,2720.5,2790,2706.5,2784.5,1596800
2023-12-20,2800,2845,2796.5,2830.5,2273300
2023-12-21,2802,2814,2769,2776.5,1693500
2023-12-22,2775,2797,2735.5,2739,1543700
2023-12-25,2746,2782,2743.5,2762,869500
2023-12-26,2774.5,2775,2743,2760,864100
2023-12-27,2779.5,2822.5,2768,2802.5,1799800
2023-12-28,2785,2816.5,2779.5,2809.5,897900
2023-12-29,2808.5,2844.5,2802.5,2826.5,1949400
2024-01-04,2832.5,2873,2808,2871,1917400
2024-01-05,2870.5,2895,2839,2839,1860600
2024-01-09,2889,2919,2885,2906,2088900
2024-01-10,2919.5,2982,2916.5,2972.5,2103500
2024-01-11,3017,3025,2979.5,2996.5,2051300
2024-01-12,3099,3099,3007,3038,3396800
2024-01-15,3047,3074,3030,3044,2027700
2024-01-16,3062,3077,3038,3066,2119900
2024-01-17,3090,3149,3085,3120,2836100
2024-01-18,3086,3093,3043,3058,1902000
2024-01-19,3101,3101,2994,2994.5,2924100
2024-01-22,3031,3052,3001,3045,1802600
2024-01-23,3052,3105,3049,3080,2044600
2024-01-24,3088,3113,3053,3066,2311500
2024-01-25,3060,3122,3054,3111,2138900
2024-01-26,3144,3160,3118,3151,2225700
2024-01-29,3202,3247,3189,3223,3282100
2024-01-30,3240,3271,3193,3200,1639200
2024-01-31,3186,3220,3175,3215,1607400
2024-02-01,3175,3189,3106,3106,2016400
2024-02-02,3153,3228,3131,3165,1849500
2024-02-05,3166,3168,3119,3149,1772700
2024-02-06,3094,3164,3032,3096,4952600
2024-02-07,3102,3116,3018,3026,2808500
2024-02-08,3035,3126,3018,3104,2781700
2024-02-09,3074,3104,3038,3054,2855500
2024-02-13,3055,3126,3055,3125,2149300
2024-02-14,3132,3154,3104,3118,2262800
2024-02-15,2806.5,2818,2611,2647,9167900
2024-02-16,2700,2873,2699,2860,7409900
2024-02-19,2877,2951,2875,2910,3264800
2024-02-20,2915,2933.5,2890,2919,1889600
2024-02-21,2893,3064,2887.5,2984.5,5014900
2024-02-22,3014,3077,3000,3047,3563200
2024-02-26,2978.5,3045,2976,3008,1972700
2024-02-27,2993,3000,2934,2941,2489600
2024-02-28,2969.5,2980,2897,2900,2424100
2024-02-29,2878,2899.5,2846,2893,3846100
2024-03-01,2964.5,2970,2909.5,2957.5,5222100
2024-03-04,2939,3002,2924,2977,3614000
2024-03-05,2948.5,2957.5,2895.5,2913.5,2732500
2024-03-06,2904,2932,2895.5,2915.5,2422400
2024-03-07,2925.5,2934.5,2889,2892,3370400
2024-03-08,2942,2950,2892,2896.5,5670800
2024-03-11,2831.5,2893,2812.5,2887,3626900
2024-03-12,2860,2899.5,2847.5,2884,2708800
2024-03-13,2839.5,2846.5,2788.5,2791,5213400
2024-03-14,2780,2883.5,2766,2862.5,3895800
2024-03-15,2824.5,2845.5,2801.5,2808.5,2859000
2024-03-18,2797,2847,2783,2845,2841200
2024-03-19,2830,2891,2830,2891,2283700
2024-03-21,2908.5,2912,2882,2897,2242500
2024-03-22,2900,2930.5,2883,2913.5,2258300
2024-03-25,2904.5,2905,2847.5,2853,2108000
2024-03-26,2847,2860,2839,2846,1779100
2024-03-27,2867,2929,2854.5,2903,3021500
2024-03-28,2820,2848.5,2797,2798,2775200
2024-03-29,2808.5,2839.5,2801,2828,3389500
2024-04-01,2838,2859,2815.5,2822.5,1749900
2024-04-02,2809,2818.5,2782,2795,1804300
2024-04-03,2790,2790,2738,2755,1770700
2024-04-04,2792,2818.5,2779.5,2800,1949100
2024-04-05,2766,2776.5,2732.5,2767.5,1665700
2024-04-08,2788,2816,2764.5,2793,1246800
2024-04-09,2810,2844.5,2798,2829.5,1488100
2024-04-10,2854,2890,2847,2874.5,1786800
2024-04-11,2837,2888,2832,2870.5,1731400
2024-04-12,2920.5,2947,2880,2888,2665900
2024-04-15,2858.5,2906.5,2845.5,2880,1852800
2024-04-16,2830,2891.5,2821.5,2885,1655700
2024-04-17,2896.5,2935,2878,2878,2171000
2024-04-18,2877,2915,2867.5,2897,1386200
2024-04-19,2882,2889,2827,2841.5,2018600
2024-04-22,2905.5,2927.5,2883,2911,1698500
2024-04-23,2918.5,2926,2898.5,2898.5,1272900
2024-04-24,2903.5,2952.5,2894,2927.5,1629300
2024-04-25,2928,2963,2906,2938.5,1808500
2024-04-26,2900,2941.5,2894,2929,1593900
2024-04-30,2968,2996.5,2941,2962,1744400
2024-05-01,2948,2977,2935,2970.5,1098500
2024-05-02,2940,2978.5,2940,2966,1114000
2024-05-07,2960,3017,2954,3006,1849900
2024-05-08,3007,3026,2968.5,2979.5,1943000
2024-05-09,2952.5,3025,2952.5,2975,1774100
2024-05-10,3215,3218,3119,3141,5318100
2024-05-13,3079,3179,3063,3173,2996800
2024-05-14,3183,3215,3143,3196,2422200
2024-05-15,3196,3225,3135,3141,1783600
2024-05-16,3131,3162,3094,3157,1833900
2024-05-17,3136,3175,3127,3130,1603100
2024-05-20,3113,3134,3094,3100,1688200
2024-05-21,3170,3180,3113,3113,1583500
2024-05-22,3095,3109,3065,3080,1065600
2024-05-23,3073,3084,3039,3068,1091300
2024-05-24,3014,3048,3000,3036,1489600
2024-05-27,3047,3056,2997,3000,1128700
2024-05-28,2998,3007,2909,2915.5,1808100
2024-05-29,2930,2965.5,2887,2891.5,1761100
2024-05-30,2876,2918,2837.5,2910,2208200
2024-05-31,2860,2904.5,2848.5,2862,5503200
2024-06-03,2905.5,2964,2890,2947,2080000
2024-06-04,2924,2980.5,2921,2971.5,1887800
2024-06-05,2939,2980,2930.5,2980,2133600
2024-06-06,3023,3055,3008,3012,1694400
2024-06-07,2985.5,3037,2981,3026,1281300
2024-06-10,3026,3074,3022,3072,1524400
2024-06-11,3063,3086,3053,3086,1091400
2024-06-12,3090,3101,3017,3023,1550000
2024-06-13,3046,3047,2979.5,2992.5,1505600
2024-06-14,2977,3027,2966,3011,3603500
2024-06-17,2983,3013,2957,2989,1696800
2024-06-18,3010,3039,3003,3026,1251600
2024-06-19,3017,3022,2967.5,2992.5,1507900
2024-06-20,2970,3002,2953,2998.5,1137400
2024-06-21,3024,3070,3011,3027,2096500
2024-06-24,3004,3060,3004,3041,1606900
2024-06-25,3038,3101,3035,3084,1709000
2024-06-26,3088,3129,3069,3099,2233800
2024-06-27,3079,3097,3061,3088,1789700
2024-06-28,3109,3162,3098,3140,2827100
2024-07-01,3165,3175,3131,3146,1458300
2024-07-02,3124,3165,3106,3156,1639500
2024-07-03,3141,3148,3091,3130,1392200
2024-07-04,3118,3119,3055,3080,1374400
2024-07-05,3074,3093,3023,3065,1831400
2024-07-08,3066,3102,3038,3076,2039200
2024-07-09,3080,3169,3076,3140,1920200
2024-07-10,3131,3159,3097,3151,1755700
2024-07-11,3180,3243,3180,3218,2239300
2024-07-12,3249,3288,3223,3255,3496900
2024-07-16,3241,3249,3201,3208,1256800
2024-07-17,3215,3242,3203,3226,1053900
2024-07-18,3209,3265,3191,3207,1724600
2024-07-19,3203,3207,3166,3199,1086500
2024-07-22,3211,3220,3162,3174,770200
2024-07-23,3165,3170,3131,3148,851800
2024-07-24,3121,3147,3108,3129,1028300
2024-07-25,3114,3190,3085,3164,2450900
2024-07-26,3174,3215,3118,3136,1597400
2024-07-29,3162,3238,3160,3215,1456200
2024-07-30,3195,3213,3172,3199,1116800
2024-07-31,3169,3220,3146,3206,1482300
2024-08-01,3155,3189,3103,3139,1752900
2024-08-02,3030,3075,2970,2977.5,2077200
2024-08-05,2898.5,2947,2647,2677,3238100
2024-08-06,2813,3001,2813,2975.5,4058200
2024-08-07,2825.5,3010,2803.5,2964.5,2976200
2024-08-08,2861.5,3032,2855.5,3015,2628700
2024-08-09,2945,3048,2779,2836,5547600
2024-08-13,2849.5,2885,2829,2873.5,3250700
2024-08-14,2882.5,2884,2808,2830.5,2807900
2024-08-15,2821,2923.5,2821,2920.5,2323300
2024-08-16,2947.5,2973,2900.5,2945.5,1932000
2024-08-19,2939.5,2954,2893,2904,1445400
2024-08-20,2943,3022,2933,3010,2011200
2024-08-21,2999,3050,2993.5,3043,1292000
2024-08-22,3043,3096,3025,3095,1418300
2024-08-23,3066,3122,3035,3094,1676800
2024-08-26,3059,3121,3031,3121,1357000
2024-08-27,3140,3148,3108,3135,847600
2024-08-28,3150,3150,3109,3145,866600
2024-08-29,3144,3156,3121,3149,1166000
2024-08-30,3125,3139,3104,3127,1871200
2024-09-02,3121,3139,3070,3082,1338100
2024-09-03,3081,3126,3080,3114,1271700
2024-09-04,3044,3320,3044,3210,5043600
2024-09-05,3151,3262,3151,3243,2243400
2024-09-06,3271,3315,3232,3259,2125400
2024-09-09,3189,3254,3175,3192,2322500
2024-09-10,3192,3268,3187,3254,1882800
2024-09-11,3259,3269,3119,3171,2142800
2024-09-12,3235,3256,3206,3228,1907200
2024-09-13,3239,3248,3175,3197,2763000
2024-09-17,3210,3233,3158,3221,2259500
2024-09-18,3273,3308,3231,3263,1688500
2024-09-19,3290,3333,3280,3308,1876900
2024-09-20,3330,3364,3306,3323,3760900
2024-09-24,3359,3397,3317,3350,2000600
2024-09-25,3361,3379,3310,3329,1673100
2024-09-26,3350,3393,3340,3371,2006500
2024-09-27,3390,3407,3348,3407,2033200
2024-09-30,3230,3316,3230,3276,3049400
2024-10-01,3302,3308,3237,3286,1745200
2024-10-02,3239,3244,3166,3190,1871500
2024-10-03,3260,3269,3196,3219,1885600
2024-10-04,3234,3300,3226,3286,1872400
2024-10-07,3333,3420,3325,3398,2431800
2024-10-08,3360,3419,3344,3402,2161300
2024-10-09,3450,3515,3450,3496,2499600
2024-10-10,3505,3509,3405,3415,1390900
2024-10-11,3440,3440,3373,3389,1992600
2024-10-15,3405,3419,3355,3355,1404000
2024-10-16,3338,3362,3314,3320,2496800
2024-10-17,3316,3316,3194,3194,2808900
2024-10-18,3206,3261,3206,3226,1823800
2024-10-21,3209,3225,3181,3194,1287600
2024-10-22,3185,3195,3122,3126,1736900
2024-10-23,3125,3160,3094,3094,1352700
2024-10-24,3220,3237,3151,3197,5855000
2024-10-25,3197,3210,3153,3208,2246300
2024-10-28,3176,3240,3139,3228,1468000
2024-10-29,3211,3248,3184,3248,1412800
2024-10-30,3234,3247,3200,3225,2658600
2024-10-31,3226,3237,3193,3222,1919800
2024-11-01,3180,3204,3170,3199,1740800
2024-11-05,3180,3279,3167,3245,1736900
2024-11-06,3259,3384,3255,3348,2922000
2024-11-07,3300,3310,3194,3222,4259100
2024-11-08,3292,3332,3241,3321,2888500
2024-11-11,3330,3406,3310,3400,1915600
2024-11-12,3410,3433,3353,3375,1901700
2024-11-13,3360,3375,3300,3304,1822800
2024-11-14,3332,3339,3277,3277,1592000
2024-11-15,3289,3296,3239,3239,2159000
2024-11-18,3244,3309,3232,3293,1399400
2024-11-19,3309,3339,3006,3167,6004400
2024-11-20,3136,3185,3073,3131,4142500
2024-11-21,3123,3158,3085,3144,2583200
2024-11-22,3130,3148,3097,3142,1919600
2024-11-25,3188,3245,3165,3231,2965900
2024-11-26,3221,3282,3217,3277,1708500
2024-11-27,3263,3280,3188,3224,2016900
2024-11-28,3209,3236,3180,3218,1823000
2024-11-29,3200,3200,3140,3160,1837100
2024-12-02,3151,3199,3138,3179,1344200
2024-12-03,3160,3202,3159,3200,2687800
2024-12-04,3160,3225,3148,3209,2277300
2024-12-05,3210,3229,3190,3202,2924600
2024-12-06,3196,3209,3157,3202,3085000
2024-12-09,3251,3302,3230,3283,2586200
2024-12-10,3312,3328,3246,3299,1840000
2024-12-11,3340,3340,3263,3279,2054600
2024-12-12,3309,3349,3298,3342,1916800
2024-12-13,3328,3647,3273,3579,10840900
2024-12-16,3559,3679,3539,3679,3678400
2024-12-17,3719,3803,3700,3759,3367100
2024-12-18,3728,3759,3704,3713,2183700
2024-12-19,3666,3732,3614,3711,1965100
2024-12-20,3770,3823,3750,3773,7123200
2024-12-23,3774,3790,3708,3720,2614400
2024-12-24,3701,3716,3674,3674,1484300
2024-12-25,3713,3716,3671,3700,1291700
2024-12-26,3722,3744,3704,3738,1257100
2024-12-27,3730,3811,3716,3792,1972800
2024-12-30,3796,3823,3773,3779,1602300
2025-01-06,3768,3778,3704,3714,1920700
2025-01-07,3700,3711,3634,3658,2194800
2025-01-08,3680,3690,3597,3625,1821200
2025-01-09,3593,3611,3523,3540,2501000
2025-01-10,3540,3574,3521,3523,2502500
2025-01-14,3488,3535,3453,3498,2167600
2025-01-15,3539,3566,3485,3502,1600300
2025-01-16,3550,3592,3526,3535,1792600
2025-01-17,3508,3516,3437,3490,1704500
2025-01-20,3499,3514,3447,3459,1099200
2025-01-21,3460,3469,3417,3457,1015600
2025-01-22,3447,3500,3441,3500,1518600
2025-01-23,3496,3610,3485,3585,2265700
2025-01-24,3694,3694,3637,3637,1751400
2025-01-27,3750,3765,3692,3704,1705400
2025-01-28,3728,3794,3710,3765,2310000
2025-01-29,3765,3859,3760,3826,1881900
2025-01-30,3820,3877,3797,3871,2032300
2025-01-31,3865,3883,3837,3861,1977600
2025-02-03,3818,3827,3771,3800,2103700
2025-02-04,3870,3900,3796,3859,1903700
2025-02-05,3871,4468,3867,4389,11803900
2025-02-06,4459,4822,4458,4822,10008000
2025-02-07,4788,4864,4704,4721,5021200
2025-02-10,4600,4758,4591,4718,3582300
2025-02-12,4788,4858,4682,4796,4671500
2025-02-13,4796,4877,4741,4877,2936200
2025-02-14,4889,4918,4821,4849,2585400
2025-02-17,4895,4967,4884,4916,2144700
2025-02-18,4903,4977,4882,4950,2301300
2025-02-19,4985,5026,4877,4928,2538400
2025-02-20,4885,4890,4780,4852,2634300
2025-02-21,4868,4983,4862,4983,2802100
2025-02-25,4967,5109,4924,5098,3674400
2025-02-26,5130,5133,4967,5041,3249900
2025-02-27,5067,5075,4981,5075,1999500
2025-02-28,5044,5060,4925,5000,3536900
2025-03-03,5060,5117,5019,5117,1779100
2025-03-04,5130,5157,4985,5089,2433200
2025-03-05,5060,5079,4981,5064,2346200
2025-03-06,5051,5111,5017,5111,2075800
2025-03-07,5111,5150,4921,4949,3111200
2025-03-10,4949,4972,4847,4955,2242900
2025-03-11,4885,4946,4724,4946,2785300
2025-03-12,5000,5036,4930,4981,2555300
2025-03-13,5035,5083,4973,5016,2287100
2025-03-14,4988,4999,4921,4980,3178400
2025-03-17,5033,5053,4965,5011,1895100
2025-03-18,5080,5080,4990,5031,2025100
2025-03-19,5015,5097,4994,5058,2243000
2025-03-21,5094,5297,5082,5241,6246600
2025-03-24,5272,5278,5170,5189,1727200
2025-03-25,5213,5229,5150,5193,1603400
2025-03-26,5269,5300,5176,5203,2273600
2025-03-27,5170,5250,5138,5237,2458600
2025-03-28,5234,5246,5147,5189,2056700
2025-03-31,5051,5117,4988,5004,2846600
2025-04-01,5099,5171,5007,5025,2087000
2025-04-02,4993,5033,4913,4989,1802500
2025-04-03,4783,4908,4782,4886,3158300
2025-04-04,4850,4864,4661,4752,3085900
2025-04-07,4472,4537,4310,4402,4043900
2025-04-08,4553,4715,4546,4612,2718200
2025-04-09,4542,4611,4411,4484,2804300
2025-04-10,4764,4920,4678,4895,3356300
2025-04-11,4590,4698,4525,4669,3519400
2025-04-14,4722,4861,4722,4820,1866800
2025-04-15,4880,4942,4790,4836,1680100
2025-04-16,4906,4988,4841,4883,2487400
2025-04-17,4868,4972,4826,4920,1726300
2025-04-18,4895,5056,4870,5056,1645300
2025-04-21,4990,4998,4838,4912,2403200
2025-04-22,4912,4980,4856,4942,2199100
2025-04-23,5028,5028,4903,4950,2412100
2025-04-24,4948,4949,4766,4797,2489800
2025-04-25,4803,4840,4746,4795,2224100
2025-04-28,4765,4816,4730,4794,1878000
2025-04-30,4756,4949,4739,4949,2913500
2025-05-01,4938,4975,4879,4950,1584700
2025-05-02,4960,5100,4935,5041,2418400
2025-05-07,5029,5106,4948,5029,3902600
2025-05-08,5040,5090,4600,4617,7948800
2025-05-09,4676,4842,4516,4800,6245300
2025-05-12,4770,4798,4697,4721,2942600
2025-05-13,4735,4883,4690,4810,2846000
2025-05-14,4775,4794,4661,4675,2007200
2025-05-15,4578,4614,4544,4588,2827500
2025-05-16,4584,4713,4563,4695,2599400
2025-05-19,4743,4765,4672,4702,2060000
2025-05-20,4760,4873,4643,4645,3002300
2025-05-21,4645,4733,4592,4616,2236900
2025-05-22,4651,4778,4593,4625,2816400
2025-05-23,4655,4787,4641,4745,2650700
2025-05-26,4749,4770,4702,4767,1773700
2025-05-27,4751,4800,4720,4790,1706700
2025-05-28,4850,4850,4659,4663,2195700
2025-05-29,4600,4628,4493,4525,4599200
2025-05-30,4488,4596,4473,4596,5959600
2025-06-02,4555,4606,4517,4606,1840000
2025-06-03,4650,4650,4532,4552,1781700
2025-06-04,4561,4679,4549,4666,2798200
2025-06-05,4675,4678,4555,4555,1844400
2025-06-06,4582,4643,4577,4634,1778500
2025-06-09,4585,4684,4583,4668,1507100
2025-06-10,4647,4715,4619,4715,2191800
2025-06-11,4702,4702,4612,4628,1744900
2025-06-12,4620,4640,4583,4628,2127200
2025-06-13,4660,4847,4630,4829,4915300
2025-06-16,4821,4834,4735,4817,1902800
2025-06-17,4772,4859,4761,4814,1613200
2025-06-18,4777,5003,4738,4934,3533600
2025-06-19,4884,4932,4872,4894,2100900
2025-06-20,4944,4975,4833,4894,6382600
2025-06-23,4875,5020,4845,5000,1903200
2025-06-24,5070,5074,4971,5021,1783900
2025-06-25,5000,5079,4893,5058,1780900
2025-06-26,5090,5099,4987,5027,1970100
2025-06-27,5102,5123,5031,5061,1904200
2025-06-30,5128,5213,5100,5171,2537100
2025-07-01,5155,5193,5037,5056,1704100
2025-07-02,4989,5000,4762,4796,3845200
2025-07-03,4797,4820,4654,4685,3295000
2025-07-04,4728,4738,4678,4702,1703600
2025-07-07,4674,4690,4624,4649,1205100
2025-07-08,4694,4696,4575,4611,2301400
2025-07-09,4601,4633,4526,4633,1741500
2025-07-10,4633,4660,4560,4631,2592100
2025-07-11,4671,4704,4558,4558,2522200
2025-07-14,4540,4541,4475,4496,1735900
2025-07-15,4520,4520,4406,4455,2446400
2025-07-16,4440,4494,4391,4447,2118900
2025-07-17,4450,4600,4436,4577,2351100
2025-07-18,4622,4647,4548,4548,1640400
2025-07-22,4593,4630,4515,4540,1779800
2025-07-23,4680,4822,4631,4785,3841000
2025-07-24,4863,4906,4821,4847,2850100
2025-07-25,5085,5139,4815,4850,5777100
2025-07-28,4862,4875,4780,4831,1856200
2025-07-29,4835,4904,4833,4895,2150200
2025-07-30,4832,4908,4809,4908,1788300
2025-07-31,4909,4929,4866,4908,2006200
2025-08-01,4954,5005,4905,4982,1767700
2025-08-04,4858,4930,4822,4908,2065100
2025-08-05,5018,5187,4892,4989,6120300
2025-08-06,5095,5243,5010,5107,3820600
2025-08-07,5026,5265,5015,5207,2396400
2025-08-08,5238,5360,5220,5317,3470600
2025-08-12,5379,5516,5354,5466,3479500
2025-08-13,5550,5690,5505,5619,3033100
2025-08-14,5610,5625,5395,5505,2277400
2025-08-15,5560,5598,5480,5558,1439700
2025-08-18,5568,5729,5567,5652,1838000
2025-08-19,5623,5630,5446,5500,1814700
2025-08-20,5592,5624,5418,5459,1961900
2025-08-21,5459,5469,5342,5391,1670200
2025-08-22,5382,5462,5334,5455,1372600
2025-08-25,5455,5455,5260,5266,2062900
2025-08-26,5265,5296,5201,5247,2392700
2025-08-27,5155,5205,5060,5155,2041400
2025-08-28,5150,5177,5109,5127,1541200
2025-08-29,5086,5165,5068,5095,1527600
2025-09-01,5060,5096,4993,5089,1401200
2025-09-02,5077,5094,5010,5040,1413900
2025-09-03,5023,5025,4929,4952,1706800
2025-09-04,4974,5218,4943,5076,2942500
2025-09-05,5076,5107,4995,5003,1543400
2025-09-08,5020,5087,4981,5000,1806500
2025-09-09,5029,5085,5003,5003,1408300
2025-09-10,5024,5083,5005,5025,2148100
2025-09-11,5020,5026,4952,4994,1728400
2025-09-12,5050,5050,4971,5018,2473000
2025-09-16,4991,5001,4874,4906,1854300
2025-09-17,4886,4946,4861,4910,1460100
2025-09-18,4905,4935,4873,4922,1142800
2025-09-19,4954,4987,4842,4842,3334700
2025-09-22,4901,4930,4802,4808,1408000
2025-09-24,4853,4870,4791,4828,1650700
2025-09-25,4898,4931,4847,4857,2058200
2025-09-26,4869,4998,4856,4931,2420400
2025-09-29,4892,4921,4810,4839,2002300
2025-09-30,4800,4944,4795,4925,2302900
2025-10-01,4923,4996,4854,4890,1736600
2025-10-02,4844,4864,4688,4790,2463000
2025-10-03,4755,4865,4750,4834,1371400
2025-10-06,4988,5038,4913,5026,2361500
2025-10-07,5004,5005,4875,4951,1920200
2025-10-08,4968,5028,4922,4941,1731300
2025-10-09,5003,5006,4845,4894,1579800
2025-10-10,4896,5032,4820,4821,2626000
2025-10-14,4681,4787,4670,4735,2198100
2025-10-15,4746,4800,4711,4747,1466300
2025-10-16,4747,4780,4691,4734,1814500
2025-10-17,4664,4718,4640,4662,1880100
2025-10-20,4750,4835,4701,4780,1701400
2025-10-21,4833,4950,4800,4866,1916000
2025-10-22,4866,4954,4863,4863,1983600
2025-10-23,4890,4896,4820,4848,1526100
2025-10-24,4871,4928,4807,4807,1367800
2025-10-27,4856,4919,4820,4820,1630400
2025-10-28,4825,4844,4794,4822,1117400
2025-10-29,4752,4811,4690,4740,1824300
2025-10-30,4687,4728,4650,4721,1647900
2025-10-31,4727,4833,4711,4802,1987000
2025-11-04,4780,4842,4744,4805,2327300
2025-11-05,4875,4982,4801,4828,3202000
2025-11-06,4896,4960,4436,4472,6807100
2025-11-07,4542,4615,4482,4560,3308500
2025-11-10,4553,4604,4482,4518,2153600
2025-11-11,4536,4558,4480,4520,1416800
2025-11-12,4590,4644,4563,4620,1827500
2025-11-13,4610,4658,4577,4608,1532600
2025-11-14,4600,4616,4541,4607,2113000
2025-11-17,4604,4620,4507,4528,1926800
2025-11-18,4477,4512,4433,4468,2123900
2025-11-19,4469,4496,4427,4431,1796700
2025-11-20,4431,4486,4412,4437,1695300
2025-11-21,4437,4575,4419,4544,3895200
2025-11-25,4574,4595,4472,4519,2582300
2025-11-26,4512,4619,4505,4585,1887900
2025-11-27,4565,4603,4543,4578,1453700
2025-11-28,4585,4627,4560,4577,1517500
2025-12-01,4527,4555,4432,4450,2071200
2025-12-02,4468,4470,4403,4427,1399200
2025-12-03,4405,4427,4328,4328,1575300
2025-12-04,4340,4429,4336,4408,1637500