Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2005-03-22,730.463,735.063,728.168,731.225,26249563
2005-03-23,731.225,732.016,723.578,727.406,40135095
2005-03-24,722.797,725.873,720.502,720.502,25411103
2005-03-25,722.045,723.578,719.76,722.045,20496573
2005-03-28,719.76,725.873,718.969,725.101,19024696
2005-03-29,728.93,728.93,714.388,714.388,29278210
2005-03-30,714.388,714.388,707.494,711.322,28663076
2005-03-31,712.093,713.617,707.494,712.093,21754264
2005-04-01,708.255,723.578,707.494,722.797,30001736
2005-04-04,715.922,721.273,715.922,718.226,19071711
2005-04-05,715.15,719.76,712.865,715.922,24645779
2005-04-06,719.76,723.578,718.226,723.578,21099950
2005-04-07,722.797,725.873,720.502,725.873,21873111
2005-04-08,727.406,728.168,725.101,727.406,18712559
2005-04-11,726.644,730.463,725.101,728.168,19637218
2005-04-12,725.873,728.168,721.273,721.273,19046899
2005-04-13,723.578,725.873,716.674,719.76,17249822
2005-04-14,715.922,717.455,711.322,716.674,19212764
2005-04-15,709.037,712.093,707.494,709.037,37230524
2005-04-18,686.829,691.409,676.868,676.868,55028873
2005-04-19,687.581,700.609,685.296,695.238,61689540
2005-04-20,705.97,706.732,699.085,703.666,60706112
2005-04-21,689.886,704.437,689.105,702.914,43119334
2005-04-22,710.57,712.093,704.437,704.437,27948683
2005-04-25,706.732,712.093,703.666,706.732,25798984
2005-04-26,704.437,705.97,699.085,702.152,21446044
2005-04-27,696.771,699.085,693.724,695.999,22117336
2005-04-28,693.724,696.771,691.409,696.771,14729219
2005-05-02,690.648,701.371,690.648,697.542,20129583
2005-05-06,705.209,709.037,702.152,709.037,21751653
2005-05-09,716.674,716.674,695.238,700.609,28890322
2005-05-10,700.609,701.371,692.191,692.923,20672886
2005-05-11,689.886,692.923,686.829,692.923,25701035
2005-05-12,689.886,692.191,687.581,688.353,15238564
2005-05-13,687.581,689.105,683.763,683.763,20304589
2005-05-16,681.458,683.001,678.411,679.944,20426048
2005-05-17,684.525,685.296,674.583,677.63,25130308
2005-05-18,673.802,676.097,668.45,671.507,30026553
2005-05-19,682.23,690.648,678.411,689.886,35607149
2005-05-20,691.409,692.923,685.296,688.353,24760709
2005-05-23,688.353,689.105,683.001,689.105,25617453
2005-05-24,694.476,697.542,688.353,692.191,36296723
2005-05-25,691.409,693.724,688.353,692.191,28555981
2005-05-26,684.525,686.048,677.63,680.687,30461456
2005-05-27,683.001,683.001,673.03,675.335,27415831
2005-05-30,679.944,687.581,678.411,686.829,39689744
2005-05-31,686.048,692.923,681.458,692.923,31339096
2005-06-01,685.296,694.476,685.296,694.476,33010793
2005-06-02,698.324,699.828,694.476,695.238,32560219
2005-06-03,695.238,696.771,687.581,693.724,23439022
2005-06-06,694.476,695.238,689.886,692.923,18195378
2005-06-07,691.409,692.191,689.105,692.191,14546379
2005-06-08,692.923,695.238,691.409,694.476,27256499
2005-06-09,695.238,696.771,691.409,693.724,23423350
2005-06-10,694.476,695.999,689.886,695.238,24555661
2005-06-13,695.999,699.085,694.476,695.238,13047071
2005-06-14,697.542,697.542,694.476,696.771,10986182
2005-06-15,700.609,710.57,699.085,708.255,45131905
2005-06-16,710.57,722.045,709.037,716.674,81546168
2005-06-17,720.502,723.578,717.455,721.273,34362517
2005-06-20,726.644,726.644,717.455,718.969,25630512
2005-06-21,717.455,725.101,715.922,725.101,29225967
2005-06-22,720.502,724.34,715.922,721.273,20763001
2005-06-23,722.045,725.873,721.273,722.797,24504728
2005-06-24,716.674,719.76,715.922,717.455,18854915
2005-06-27,712.093,714.388,710.57,712.865,20739492
2005-06-28,706.732,712.865,705.97,709.037,24543908
2005-06-29,715.15,718.969,713.617,718.969,24559580
2005-06-30,719.76,721.273,716.674,720.502,20155703
2005-07-01,715.922,722.045,713.617,719.76,17371282
2005-07-04,721.273,722.045,718.969,720.502,12425412
2005-07-05,721.273,722.045,717.455,722.045,12081930
2005-07-06,722.797,728.168,715.922,716.674,25941343
2005-07-07,717.455,720.502,709.037,720.502,20060364
2005-07-08,718.969,725.101,718.226,721.273,22462122
2005-07-11,723.578,725.101,721.273,722.045,15998662
2005-07-12,722.797,722.797,719.76,722.045,14093191
2005-07-13,722.797,723.578,717.455,719.76,18542777
2005-07-14,722.045,722.797,718.226,719.76,16978174
2005-07-15,720.502,720.502,716.674,719.76,15506297
2005-07-19,719.76,719.76,709.798,712.093,18613303
2005-07-20,710.57,710.57,702.914,705.209,35091272
2005-07-21,705.97,706.732,699.085,699.085,25633123
2005-07-22,699.828,701.371,692.923,695.238,31763551
2005-07-25,695.238,701.371,694.476,698.324,21069913
2005-07-26,696.771,698.324,694.476,695.999,17427441
2005-07-27,698.324,709.037,697.542,708.255,39930053
2005-07-28,712.865,722.045,712.093,716.674,50703357
2005-07-29,723.578,724.34,718.226,722.797,30123199
2005-08-01,724.34,727.406,723.578,726.644,23150395
2005-08-02,726.644,727.406,721.273,723.578,22452984
2005-08-03,730.463,738.891,726.644,728.168,62556734
2005-08-04,731.225,732.016,723.578,730.463,25804212
2005-08-05,723.578,728.93,720.502,722.045,30419662
2005-08-08,716.674,723.578,711.322,723.578,29188091
2005-08-09,727.406,735.063,725.873,732.016,33931534
2005-08-10,735.834,748.842,735.063,747.338,61407442
2005-08-11,765.688,781.001,764.155,773.345,107814017
2005-08-12,781.001,788.657,750.385,750.385,74335668
2005-08-15,788.657,819.283,788.657,819.283,104340021
2005-08-16,819.283,819.283,803.98,811.627,39523882
2005-08-17,803.98,834.615,796.324,811.627,72669195
2005-08-18,826.939,834.615,811.627,819.283,55807255
2005-08-19,811.627,834.615,811.627,826.939,51848729
2005-08-22,842.272,872.887,842.272,857.565,100901287
2005-08-23,849.918,865.231,834.615,834.615,46814049
2005-08-24,826.939,895.857,819.283,880.563,123073476
2005-08-25,872.887,888.21,842.272,849.918,108170557
2005-08-26,857.565,865.231,842.272,849.918,36718565
2005-08-29,842.272,849.918,826.939,834.615,37328475
2005-08-30,857.565,872.887,849.918,865.231,42350096
2005-08-31,865.231,880.563,849.918,865.231,43329605
2005-09-01,872.887,872.887,842.272,849.918,44369191
2005-09-02,857.565,865.231,842.272,849.918,21443431
2005-09-05,849.918,865.231,842.272,857.565,29731392
2005-09-06,865.231,865.231,849.918,857.565,24281401
2005-09-07,857.565,865.231,842.272,849.918,34670738
2005-09-08,842.272,849.918,834.615,842.272,28098877
2005-09-09,849.918,857.565,842.272,857.565,45265118
2005-09-12,888.21,903.503,880.563,880.563,98610540
2005-09-13,880.563,895.857,872.887,888.21,40631384
2005-09-14,880.563,888.21,872.887,872.887,22177413
2005-09-15,880.563,903.503,872.887,903.503,52489984
2005-09-16,903.503,918.826,895.857,911.179,57804152
2005-09-20,918.826,934.129,918.826,934.129,48253276
2005-09-21,941.775,957.098,926.482,949.461,68232666
2005-09-22,934.129,957.098,926.482,941.775,46133616
2005-09-26,957.098,964.774,941.775,949.461,35456957
2005-09-27,972.421,995.4,957.098,964.774,79506176
2005-09-28,987.743,1056.65,987.743,1056.65,105514124
2005-09-29,1117.92,1133.22,1079.62,1110.26,106988616
2005-09-30,1117.92,1171.51,1087.29,1140.88,119993895
2005-10-03,1117.92,1125.57,1056.65,1087.29,152431350
2005-10-04,1094.94,1217.44,1064.31,1064.31,29727477
2005-10-05,1079.62,1102.61,1056.65,1071.97,93890606
2005-10-06,1048.99,1056.65,1010.7,1026.03,65171373
2005-10-07,1026.03,1056.65,1018.39,1026.03,72929091
2005-10-11,1056.65,1110.26,1048.99,1110.26,87551218
2005-10-12,1117.92,1140.88,1087.29,1102.61,82671952
2005-10-13,1079.62,1140.88,1079.62,1133.22,77530179
2005-10-14,1133.22,1140.88,1087.29,1102.61,75452308
2005-10-17,1094.94,1094.94,1056.65,1056.65,49428687
2005-10-18,1056.65,1087.29,1048.99,1064.31,52125605
2005-10-19,1079.62,1087.29,1064.31,1071.97,40622240
2005-10-20,1079.62,1094.94,1071.97,1087.29,49316371
2005-10-21,1056.65,1087.29,1056.65,1087.29,32095278
2005-10-24,1079.62,1087.29,1064.31,1071.97,23351520
2005-10-25,1079.62,1087.29,1071.97,1079.62,30803630
2005-10-26,1071.97,1087.29,1064.31,1087.29,35193143
2005-10-27,1102.61,1110.26,1094.94,1102.61,65982407
2005-10-28,1102.61,1117.92,1094.94,1094.94,61774432
2005-10-31,1110.26,1117.92,1094.94,1110.26,63793530
2005-11-01,1110.26,1163.85,1110.26,1163.85,57800233
2005-11-02,1140.88,1225.11,1133.22,1209.79,161495083
2005-11-04,1263.38,1278.69,1248.07,1263.38,111969750
2005-11-07,1278.69,1301.67,1255.73,1263.38,105805365
2005-11-08,1271.04,1278.69,1232.75,1240.42,46418327
2005-11-09,1202.12,1225.11,1194.47,1194.47,58564251
2005-11-10,1179.14,1202.12,1133.22,1186.81,94713395
2005-11-11,1217.44,1225.11,1186.81,1194.47,51899665
2005-11-14,1202.12,1202.12,1163.85,1171.51,29569448
2005-11-15,1163.85,1179.14,1148.53,1156.19,38646240
2005-11-16,1133.22,1171.51,1125.57,1163.85,58028784
2005-11-17,1171.51,1194.47,1156.19,1186.81,53001940
2005-11-18,1232.75,1240.42,1209.79,1217.44,62460091
2005-11-21,1217.44,1225.11,1179.14,1194.47,43047506
2005-11-22,1171.51,1179.14,1148.53,1156.19,60685216
2005-11-24,1163.85,1179.14,1133.22,1140.88,57744074
2005-11-25,1140.88,1209.79,1125.57,1194.47,102200770
2005-11-28,1194.47,1202.12,1163.85,1171.51,52352853
2005-11-29,1171.51,1194.47,1156.19,1186.81,69767235
2005-11-30,1186.81,1194.47,1156.19,1156.19,39414177
2005-12-01,1171.51,1186.81,1156.19,1186.81,50852243
2005-12-02,1202.12,1217.44,1186.81,1194.47,64949350
2005-12-05,1194.47,1232.75,1179.14,1217.44,76221553
2005-12-06,1225.11,1255.73,1202.12,1248.07,74079690
2005-12-07,1271.04,1301.67,1240.42,1248.07,94982434
2005-12-08,1248.07,1263.38,1186.81,1209.79,85546488
2005-12-09,1225.11,1263.38,1217.44,1248.07,77914145
2005-12-12,1278.69,1301.67,1263.38,1263.38,76994711
2005-12-13,1263.38,1271.04,1248.07,1263.38,48428281
2005-12-14,1278.69,1301.67,1248.07,1255.73,90216792
2005-12-15,1240.42,1263.38,1232.75,1248.07,45553744
2005-12-16,1255.73,1263.38,1232.75,1255.73,37575310
2005-12-19,1255.73,1263.38,1240.42,1255.73,26681851
2005-12-20,1263.38,1286.35,1255.73,1286.35,29030063
2005-12-21,1286.35,1294.02,1271.04,1278.69,44902045
2005-12-22,1271.04,1278.69,1248.07,1263.38,30420967
2005-12-26,1271.04,1278.69,1263.38,1263.38,19684233
2005-12-27,1263.38,1278.69,1255.73,1263.38,25953097
2005-12-28,1255.73,1263.38,1248.07,1263.38,15585963
2005-12-29,1263.38,1263.38,1240.42,1240.42,22313238
2005-12-30,1248.07,1248.07,1217.44,1225.11,23480811
2006-01-04,1255.73,1263.38,1240.42,1248.07,26329229
2006-01-05,1263.38,1263.38,1248.07,1255.73,21335035
2006-01-06,1248.07,1255.73,1232.75,1232.75,24918735
2006-01-10,1240.42,1248.07,1163.85,1179.14,66935797
2006-01-11,1171.51,1186.81,1156.19,1186.81,57873370
2006-01-12,1179.14,1179.14,1156.19,1171.51,61238967
2006-01-13,1171.51,1179.14,1156.19,1163.85,43902945
2006-01-16,1163.85,1194.47,1156.19,1171.51,50285434
2006-01-17,1171.51,1202.12,1163.85,1163.85,48908896
2006-01-18,1148.53,1171.51,1117.92,1156.19,81509602
2006-01-19,1148.53,1179.14,1148.53,1171.51,66327196
2006-01-20,1186.81,1202.12,1156.19,1163.85,53718942
2006-01-23,1117.92,1148.53,1117.92,1148.53,51722047
2006-01-24,1156.19,1171.51,1140.88,1148.53,42539468
2006-01-25,1163.85,1186.81,1156.19,1163.85,56763260
2006-01-26,1179.14,1209.79,1179.14,1209.79,43376620
2006-01-27,1240.42,1278.69,1240.42,1271.04,93878852
2006-01-30,1301.67,1309.34,1271.04,1286.35,77526262
2006-01-31,1286.35,1309.34,1278.69,1294.02,49983744
2006-02-01,1278.69,1294.02,1271.04,1271.04,32746979
2006-02-02,1294.02,1301.67,1286.35,1294.02,29706580
2006-02-03,1294.02,1301.67,1278.69,1294.02,28511579
2006-02-06,1294.02,1301.67,1263.38,1263.38,48254580
2006-02-07,1278.69,1278.69,1263.38,1271.04,23222222
2006-02-08,1248.07,1255.73,1232.75,1232.75,52510879
2006-02-09,1255.73,1271.04,1232.75,1248.07,45001302
2006-02-10,1263.38,1263.38,1209.79,1232.75,47764827
2006-02-13,1217.44,1225.11,1194.47,1217.44,31333873
2006-02-14,1217.44,1240.42,1202.12,1232.75,64611094
2006-02-15,1255.73,1263.38,1232.75,1240.42,64915395
2006-02-16,1248.07,1263.38,1232.75,1263.38,35872268
2006-02-17,1255.73,1271.04,1248.07,1255.73,46073539
2006-02-20,1240.42,1248.07,1186.81,1202.12,49393425
2006-02-21,1217.44,1232.75,1209.79,1225.11,38004986
2006-02-22,1232.75,1240.42,1209.79,1217.44,40670563
2006-02-23,1240.42,1263.38,1232.75,1248.07,44481508
2006-02-24,1255.73,1278.69,1255.73,1271.04,43004407
2006-02-27,1286.35,1301.67,1278.69,1301.67,63972451
2006-02-28,1316.97,1339.98,1301.67,1301.67,143802519
2006-03-01,1332.31,1339.98,1301.67,1309.34,84105955
2006-03-02,1316.97,1324.64,1301.67,1309.34,30306040
2006-03-03,1309.34,1309.34,1278.69,1309.34,44866781
2006-03-06,1294.02,1301.67,1278.69,1294.02,35463486
2006-03-07,1286.35,1294.02,1271.04,1286.35,37698074
2006-03-08,1271.04,1278.69,1255.73,1263.38,38207421
2006-03-09,1263.38,1286.35,1263.38,1263.38,49332044
2006-03-10,1286.35,1316.97,1278.69,1294.02,67659328
2006-03-13,1309.34,1324.64,1301.67,1324.64,36403817
2006-03-14,1324.64,1332.31,1301.67,1309.34,41670966
2006-03-15,1309.34,1316.97,1294.02,1294.02,27771069
2006-03-16,1301.67,1301.67,1263.38,1263.38,37809087
2006-03-17,1278.69,1286.35,1263.38,1278.69,31734819
2006-03-20,1286.35,1301.67,1278.69,1294.02,23070726
2006-03-22,1294.02,1301.67,1278.69,1286.35,33603725
2006-03-23,1294.02,1301.67,1278.69,1278.69,26731479
2006-03-24,1271.04,1294.02,1271.04,1294.02,22648883
2006-03-27,1294.02,1301.67,1286.35,1301.67,25780702
2006-03-28,1294.02,1294.02,1278.69,1286.35,23186957
2006-03-29,1286.35,1309.34,1278.69,1309.34,44049218
2006-03-30,1324.64,1378.26,1309.34,1362.93,86347073
2006-03-31,1378.26,1385.9,1355.27,1378.26,74150214
2006-04-03,1393.56,1408.86,1385.9,1401.2,48331634
2006-04-04,1401.2,1408.86,1378.26,1385.9,41512941
2006-04-05,1401.2,1439.48,1393.56,1416.53,72157239
2006-04-06,1431.83,1477.78,1431.83,1470.13,72603895
2006-04-07,1470.13,1493.1,1462.47,1477.78,64571912
2006-04-10,1462.47,1477.78,1454.81,1470.13,40464211
2006-04-11,1477.78,1485.43,1454.81,1462.47,42306995
2006-04-12,1447.15,1454.81,1408.86,1416.53,56798522
2006-04-13,1416.53,1416.53,1385.9,1408.86,67829110
2006-04-14,1408.86,1416.53,1393.56,1408.86,33887128
2006-04-17,1408.86,1408.86,1385.9,1393.56,28377058
2006-04-18,1385.9,1416.53,1378.26,1416.53,41310508
2006-04-19,1439.48,1462.47,1408.86,1408.86,67467343
2006-04-20,1416.53,1424.19,1378.26,1408.86,55129436
2006-04-21,1408.86,1424.19,1393.56,1408.86,46029136
2006-04-24,1393.56,1401.2,1378.26,1378.26,44374416
2006-04-25,1385.9,1401.2,1370.57,1401.2,43037059
2006-04-26,1401.2,1408.86,1362.93,1385.9,50895339
2006-04-27,1393.56,1401.2,1378.26,1385.9,19473964
2006-04-28,1385.9,1393.56,1362.93,1370.57,40777654
2006-05-01,1362.93,1370.57,1355.27,1370.57,20904050
2006-05-02,1370.57,1385.9,1362.93,1378.26,19733863
2006-05-08,1408.86,1416.53,1401.2,1408.86,65896209
2006-05-09,1408.86,1416.53,1401.2,1408.86,36887043
2006-05-10,1408.86,1408.86,1393.56,1393.56,26756294
2006-05-11,1378.26,1393.56,1370.57,1378.26,26280907
2006-05-12,1362.93,1370.57,1355.27,1355.27,46595944
2006-05-15,1339.98,1362.93,1332.31,1362.93,40965718
2006-05-16,1347.63,1355.27,1301.67,1309.34,49859670
2006-05-17,1316.97,1332.31,1278.69,1316.97,55398474
2006-05-18,1278.69,1294.02,1255.73,1271.04,69923956
2006-05-19,1263.38,1278.69,1255.73,1278.69,61565470
2006-05-22,1278.69,1286.35,1248.07,1248.07,49193603
2006-05-23,1163.85,1209.79,1163.85,1171.51,110373802
2006-05-24,1186.81,1194.47,1140.88,1171.51,87415392
2006-05-25,1148.53,1156.19,1125.57,1133.22,56579111
2006-05-26,1140.88,1163.85,1140.88,1148.53,53269674
2006-05-29,1171.51,1186.81,1163.85,1179.14,37263174
2006-05-30,1186.81,1194.47,1171.51,1186.81,33952430
2006-05-31,1156.19,1179.14,1156.19,1171.51,44570319
2006-06-01,1194.47,1209.79,1171.51,1186.81,53284040
2006-06-02,1194.47,1202.12,1171.51,1202.12,37382020
2006-06-05,1186.81,1194.47,1156.19,1179.14,69592228
2006-06-06,1156.19,1163.85,1156.19,1156.19,39880425
2006-06-07,1156.19,1163.85,1148.53,1156.19,71570841
2006-06-08,1148.53,1163.85,1148.53,1156.19,202571816
2006-06-09,1140.88,1148.53,1125.57,1140.88,91699116
2006-06-12,1125.57,1133.22,1125.57,1125.57,29400973
2006-06-13,1110.26,1125.57,1087.29,1094.94,63282877
2006-06-14,1064.31,1079.62,1048.99,1079.62,100508179
2006-06-15,1125.57,1140.88,1094.94,1094.94,90470160
2006-06-16,1140.88,1148.53,1125.57,1140.88,92965949
2006-06-19,1125.57,1133.22,1110.26,1117.92,43972162
2006-06-20,1102.61,1125.57,1102.61,1110.26,39484703
2006-06-21,1117.92,1125.57,1094.94,1110.26,41887764
2006-06-22,1125.57,1140.88,1117.92,1140.88,72244743
2006-06-23,1125.57,1163.85,1117.92,1148.53,80771702
2006-06-26,1148.53,1171.51,1140.88,1163.85,55977038
2006-06-27,1179.14,1202.12,1156.19,1179.14,81944503
2006-06-28,1171.51,1179.14,1148.53,1171.51,55280933
2006-06-29,1179.14,1202.12,1171.51,1202.12,86960900
2006-06-30,1225.11,1225.11,1209.79,1225.11,92592431
2006-07-03,1232.75,1240.42,1225.11,1240.42,70024517
2006-07-04,1248.07,1255.73,1240.42,1240.42,58744481
2006-07-05,1232.75,1232.75,1217.44,1225.11,50388608
2006-07-06,1202.12,1217.44,1186.81,1194.47,63366463
2006-07-07,1209.79,1209.79,1186.81,1186.81,38217868
2006-07-10,1171.51,1248.07,1163.85,1248.07,81841326
2006-07-11,1255.73,1263.38,1232.75,1255.73,72780206
2006-07-12,1255.73,1263.38,1240.42,1240.42,56065846
2006-07-13,1217.44,1255.73,1217.44,1240.42,48901057
2006-07-14,1225.11,1240.42,1202.12,1209.79,51185276
2006-07-18,1186.81,1202.12,1156.19,1163.85,52348934
2006-07-19,1171.51,1179.14,1156.19,1156.19,40009720
2006-07-20,1179.14,1194.47,1163.85,1186.81,40899115
2006-07-21,1171.51,1194.47,1171.51,1194.47,35016831
2006-07-24,1179.14,1194.47,1163.85,1186.81,37762070
2006-07-25,1202.12,1209.79,1186.81,1186.81,39420707
2006-07-26,1194.47,1194.47,1156.19,1171.51,37647142
2006-07-27,1171.51,1217.44,1163.85,1194.47,61582449
2006-07-28,1217.44,1232.75,1171.51,1232.75,61970333
2006-07-31,1240.42,1248.07,1232.75,1240.42,36309782
2006-08-01,1225.11,1232.75,1194.47,1202.12,45291238
2006-08-02,1186.81,1202.12,1171.51,1194.47,39734152
2006-08-03,1202.12,1209.79,1186.81,1186.81,36500461
2006-08-04,1194.47,1209.79,1194.47,1209.79,38556126
2006-08-07,1202.12,1217.44,1179.14,1179.14,40528207
2006-08-08,1186.81,1202.12,1179.14,1186.81,41109383
2006-08-09,1186.81,1217.44,1179.14,1217.44,57182490
2006-08-10,1217.44,1232.75,1194.47,1232.75,57311784
2006-08-11,1217.44,1248.07,1194.47,1209.79,47777889
2006-08-14,1209.79,1225.11,1202.12,1225.11,24350618
2006-08-15,1225.11,1232.75,1217.44,1232.75,29464965
2006-08-16,1248.07,1255.73,1240.42,1248.07,30833671
2006-08-17,1255.73,1263.38,1248.07,1255.73,39638811
2006-08-18,1263.38,1263.38,1232.75,1263.38,26398446
2006-08-21,1263.38,1271.04,1248.07,1248.07,27601287
2006-08-22,1248.07,1263.38,1217.44,1255.73,23695002
2006-08-23,1255.73,1271.04,1255.73,1263.38,28683973
2006-08-24,1255.73,1255.73,1232.75,1240.42,27748867
2006-08-25,1240.42,1255.73,1232.75,1240.42,33901495
2006-08-28,1232.75,1240.42,1209.79,1209.79,33082623
2006-08-29,1209.79,1232.75,1209.79,1225.11,31726982
2006-08-30,1225.11,1232.75,1209.79,1217.44,25434610
2006-08-31,1225.11,1240.42,1217.44,1225.11,34239750
2006-09-01,1225.11,1232.75,1217.44,1232.75,27027945
2006-09-04,1240.42,1248.07,1217.44,1232.75,35408635
2006-09-05,1232.75,1240.42,1225.11,1232.75,23556563
2006-09-06,1225.11,1232.75,1217.44,1225.11,25467260
2006-09-07,1209.79,1225.11,1202.12,1202.12,31882400
2006-09-08,1194.47,1225.11,1186.81,1202.12,69077658
2006-09-11,1194.47,1202.12,1179.14,1179.14,37592289
2006-09-12,1179.14,1194.47,1163.85,1179.14,51496106
2006-09-13,1186.81,1194.47,1156.19,1156.19,34553196
2006-09-14,1156.19,1171.51,1148.53,1148.53,47174508
2006-09-15,1156.19,1163.85,1140.88,1148.53,42293937
2006-09-19,1140.88,1163.85,1133.22,1133.22,54122501
2006-09-20,1125.57,1133.22,1094.94,1110.26,67413797
2006-09-21,1110.26,1125.57,1079.62,1117.92,82120814
2006-09-22,1117.92,1133.22,1102.61,1117.92,50103896
2006-09-25,1094.94,1102.61,1087.29,1094.94,41199498
2006-09-26,1102.61,1117.92,1087.29,1094.94,30712210
2006-09-27,1110.26,1148.53,1110.26,1140.88,49091737
2006-09-28,1148.53,1156.19,1140.88,1148.53,36462586
2006-09-29,1156.19,1171.51,1148.53,1163.85,37357207
2006-10-02,1171.51,1179.14,1163.85,1179.14,29949498
2006-10-03,1171.51,1179.14,1156.19,1156.19,29344814
2006-10-04,1163.85,1171.51,1140.88,1148.53,27128509
2006-10-05,1156.19,1171.51,1133.22,1171.51,46995584
2006-10-06,1186.81,1209.79,1186.81,1194.47,87506812
2006-10-10,1194.47,1225.11,1186.81,1209.79,67567906
2006-10-11,1217.44,1217.44,1202.12,1209.79,65764301
2006-10-12,1202.12,1202.12,1171.51,1171.51,36092987
2006-10-13,1186.81,1194.47,1156.19,1156.19,69789434
2006-10-16,1171.51,1179.14,1163.85,1171.51,31541529
2006-10-17,1171.51,1171.51,1148.53,1156.19,31724369
2006-10-18,1140.88,1156.19,1133.22,1148.53,52552671
2006-10-19,1156.19,1163.85,1140.88,1140.88,35599312
2006-10-20,1133.22,1148.53,1125.57,1140.88,33258937
2006-10-23,1125.57,1156.19,1117.92,1156.19,63485309
2006-10-24,1171.51,1179.14,1156.19,1156.19,56473324
2006-10-25,1156.19,1163.85,1148.53,1156.19,23397229
2006-10-26,1156.19,1171.51,1156.19,1171.51,41575630
2006-10-27,1179.14,1186.81,1148.53,1156.19,44907267
2006-10-30,1140.88,1156.19,1133.22,1133.22,72415829
2006-10-31,1140.88,1148.53,1125.57,1125.57,35970221
2006-11-01,1125.57,1156.19,1117.92,1140.88,70125082
2006-11-02,1140.88,1148.53,1125.57,1125.57,48541904
2006-11-06,1117.92,1125.57,1110.26,1117.92,52083814
2006-11-07,1125.57,1133.22,1110.26,1110.26,27848121
2006-11-08,1110.26,1117.92,1094.94,1102.61,42201209
2006-11-09,1087.29,1094.94,1079.62,1087.29,50777799
2006-11-10,1071.97,1087.29,1064.31,1079.62,62371279
2006-11-13,1071.97,1079.62,1064.31,1071.97,64056037
2006-11-14,1094.94,1110.26,1087.29,1102.61,54757223
2006-11-15,1117.92,1125.57,1110.26,1125.57,52919662
2006-11-16,1117.92,1117.92,1087.29,1094.94,42939107
2006-11-17,1102.61,1110.26,1079.62,1110.26,53082911
2006-11-20,1071.97,1087.29,1056.65,1056.65,46213284
2006-11-21,1056.65,1071.97,1056.65,1064.31,46164959
2006-11-22,1064.31,1087.29,1056.65,1087.29,45619047
2006-11-24,1071.97,1079.62,1048.99,1056.65,54843421
2006-11-27,1041.33,1087.29,1041.33,1071.97,54676249
2006-11-28,1064.31,1087.29,1056.65,1087.29,53845625
2006-11-29,1102.61,1110.26,1094.94,1110.26,38522169
2006-11-30,1125.57,1140.88,1125.57,1133.22,65283687
2006-12-01,1140.88,1140.88,1125.57,1133.22,44461918
2006-12-04,1125.57,1140.88,1117.92,1133.22,51797797
2006-12-05,1133.22,1140.88,1117.92,1117.92,32886723
2006-12-06,1117.92,1140.88,1102.61,1133.22,60514129
2006-12-07,1125.57,1133.22,1117.92,1125.57,27811553
2006-12-08,1117.92,1125.57,1110.26,1117.92,39047189
2006-12-11,1125.57,1133.22,1110.26,1117.92,40308793
2006-12-12,1125.57,1140.88,1117.92,1133.22,55334481
2006-12-13,1117.92,1133.22,1117.92,1125.57,41823773
2006-12-14,1140.88,1148.53,1140.88,1148.53,30232904
2006-12-15,1156.19,1163.85,1148.53,1148.53,49961540
2006-12-18,1163.85,1163.85,1148.53,1156.19,28422768
2006-12-19,1156.19,1163.85,1140.88,1148.53,44260792
2006-12-20,1148.53,1163.85,1148.53,1156.19,40844264
2006-12-21,1163.85,1163.85,1148.53,1148.53,28936031
2006-12-22,1140.88,1148.53,1133.22,1133.22,32618990
2006-12-25,1125.57,1133.22,1117.92,1133.22,11191226
2006-12-26,1125.57,1133.22,1117.92,1125.57,25784621
2006-12-27,1125.57,1133.22,1117.92,1125.57,22065095
2006-12-28,1140.88,1140.88,1125.57,1133.22,18350792
2006-12-29,1133.22,1140.88,1125.57,1125.57,10920885
2007-01-04,1133.22,1140.88,1133.22,1140.88,20727737
2007-01-05,1140.88,1148.53,1133.22,1140.88,44177209
2007-01-09,1133.22,1163.85,1133.22,1156.19,49335960
2007-01-10,1163.85,1163.85,1140.88,1140.88,49180547
2007-01-11,1140.88,1148.53,1125.57,1125.57,27560802
2007-01-12,1133.22,1163.85,1125.57,1156.19,49232788
2007-01-15,1163.85,1194.47,1163.85,1171.51,73484149
2007-01-16,1179.14,1186.81,1156.19,1171.51,36841330
2007-01-17,1179.14,1186.81,1163.85,1171.51,44043996
2007-01-18,1163.85,1171.51,1156.19,1171.51,57966098
2007-01-19,1171.51,1171.51,1148.53,1156.19,51910112
2007-01-22,1163.85,1186.81,1156.19,1186.81,48036476
2007-01-23,1179.14,1186.81,1171.51,1171.51,30353058
2007-01-24,1179.14,1186.81,1156.19,1163.85,53929209
2007-01-25,1171.51,1179.14,1156.19,1163.85,42522490
2007-01-26,1156.19,1163.85,1148.53,1148.53,24901756
2007-01-29,1133.22,1140.88,1117.92,1125.57,63998572
2007-01-30,1133.22,1133.22,1117.92,1117.92,40405440
2007-01-31,1117.92,1125.57,1110.26,1117.92,42461109
2007-02-01,1117.92,1125.57,1110.26,1117.92,48592839
2007-02-02,1125.57,1133.22,1110.26,1110.26,36138694
2007-02-05,1110.26,1110.26,1079.62,1087.29,76217636
2007-02-06,1079.62,1087.29,1064.31,1079.62,85478576
2007-02-07,1079.62,1087.29,1071.97,1071.97,61967722
2007-02-08,1071.97,1079.62,1064.31,1071.97,39876507
2007-02-09,1071.97,1117.92,1064.31,1102.61,134079249
2007-02-13,1110.26,1133.22,1110.26,1117.92,54870845
2007-02-14,1133.22,1140.88,1125.57,1133.22,53682374
2007-02-15,1140.88,1148.53,1133.22,1148.53,51992392
2007-02-16,1133.22,1148.53,1125.57,1140.88,41578242
2007-02-19,1140.88,1148.53,1125.57,1148.53,22408577
2007-02-20,1148.53,1148.53,1133.22,1148.53,36879205
2007-02-21,1133.22,1171.51,1133.22,1156.19,78431327
2007-02-22,1171.51,1179.14,1156.19,1163.85,58976951
2007-02-23,1171.51,1179.14,1156.19,1163.85,61039147
2007-02-26,1171.51,1179.14,1148.53,1156.19,41237371
2007-02-27,1148.53,1156.19,1133.22,1140.88,33283750
2007-02-28,1094.94,1117.92,1087.29,1117.92,80823943
2007-03-01,1110.26,1125.57,1087.29,1102.61,66328502
2007-03-02,1094.94,1102.61,1071.97,1087.29,37034620
2007-03-05,1071.97,1079.62,1056.65,1056.65,90368287
2007-03-06,1056.65,1071.97,1056.65,1064.31,77318604
2007-03-07,1079.62,1079.62,1056.65,1056.65,61010415
2007-03-08,1064.31,1079.62,1056.65,1071.97,44114518
2007-03-09,1071.97,1079.62,1064.31,1071.97,57434551
2007-03-12,1079.62,1087.29,1064.31,1071.97,31376972
2007-03-13,1079.62,1079.62,1064.31,1064.31,25451587
2007-03-14,1056.65,1056.65,1041.33,1048.99,50520515
2007-03-15,1048.99,1056.65,1018.39,1033.69,78279828
2007-03-16,1018.39,1026.03,980.067,1003.05,112823881
2007-03-19,980.067,995.4,964.774,987.743,101127229
2007-03-20,1003.05,1018.39,1003.05,1010.7,53937046
2007-03-22,1033.69,1048.99,1033.69,1033.69,52859584
2007-03-23,1048.99,1064.31,1041.33,1048.99,37268399
2007-03-26,1056.65,1056.65,1033.69,1048.99,50252780
2007-03-27,1041.33,1048.99,1026.03,1026.03,22599255
2007-03-28,1026.03,1041.33,1010.7,1018.39,46355639
2007-03-29,1003.05,1018.39,995.4,1018.39,48641163
2007-03-30,1018.39,1041.33,1018.39,1018.39,44307808
2007-04-02,1033.69,1041.33,1010.7,1010.7,30192418
2007-04-03,1018.39,1041.33,1018.39,1041.33,38498662
2007-04-04,1048.99,1056.65,1041.33,1056.65,35859209
2007-04-05,1048.99,1056.65,1041.33,1041.33,23214387
2007-04-06,1048.99,1048.99,1033.69,1048.99,22594031
2007-04-09,1041.33,1056.65,1041.33,1048.99,20751246
2007-04-10,1041.33,1056.65,1033.69,1056.65,33624622
2007-04-11,1048.99,1056.65,1048.99,1056.65,19771737
2007-04-12,1048.99,1048.99,1033.69,1033.69,35539233
2007-04-13,1033.69,1041.33,1010.7,1018.39,41906050
2007-04-16,1026.03,1033.69,1018.39,1018.39,20170068
2007-04-17,1026.03,1033.69,1003.05,1018.39,41285695
2007-04-18,1018.39,1018.39,1003.05,1018.39,39324062
2007-04-19,1003.05,1010.7,987.743,995.4,48904979
2007-04-20,987.743,995.4,980.067,995.4,38379814
2007-04-23,1010.7,1010.7,980.067,987.743,34231915
2007-04-24,972.421,1003.05,972.421,987.743,40696681
2007-04-25,987.743,995.4,980.067,980.067,30384401
2007-04-26,980.067,987.743,972.421,980.067,45287317
2007-04-27,972.421,980.067,957.098,957.098,83695867
2007-05-01,964.774,964.774,949.461,957.098,28360081
2007-05-02,957.098,964.774,949.461,964.774,44183737
2007-05-07,980.067,995.4,972.421,987.743,54186495
2007-05-08,1003.05,1026.03,995.4,1010.7,66062074
2007-05-09,1018.39,1033.69,1010.7,1026.03,62636401
2007-05-10,1041.33,1048.99,1026.03,1026.03,50964557
2007-05-11,1018.39,1026.03,1010.7,1026.03,31736125
2007-05-14,1033.69,1041.33,1026.03,1026.03,37476055
2007-05-15,1026.03,1033.69,1018.39,1018.39,32143601
2007-05-16,1010.7,1018.39,995.4,1010.7,27495498
2007-05-17,1018.39,1026.03,1003.05,1003.05,37905730
2007-05-18,1010.7,1010.7,995.4,995.4,24069825
2007-05-21,1003.05,1010.7,995.4,1010.7,40731944
2007-05-22,1018.39,1041.33,1010.7,1041.33,69738500
2007-05-23,1064.31,1094.94,1064.31,1079.62,162896435
2007-05-24,1071.97,1079.62,1056.65,1079.62,79847045
2007-05-25,1064.31,1064.31,1048.99,1056.65,50777799
2007-05-28,1056.65,1064.31,1041.33,1056.65,44242509
2007-05-29,1048.99,1071.97,1048.99,1071.97,35447814
2007-05-30,1071.97,1079.62,1056.65,1064.31,51100384
2007-05-31,1071.97,1079.62,1064.31,1071.97,60055719
2007-06-01,1071.97,1079.62,1071.97,1071.97,38259660
2007-06-04,1079.62,1087.29,1071.97,1079.62,32626826
2007-06-05,1079.62,1079.62,1064.31,1064.31,26207771
2007-06-06,1071.97,1079.62,1064.31,1079.62,27845510
2007-06-07,1064.31,1087.29,1064.31,1079.62,49206665
2007-06-08,1071.97,1079.62,1064.31,1064.31,103368347
2007-06-11,1079.62,1087.29,1071.97,1071.97,40077632
2007-06-12,1087.29,1087.29,1079.62,1087.29,30157154
2007-06-13,1079.62,1087.29,1071.97,1071.97,42897311
2007-06-14,1087.29,1087.29,1079.62,1087.29,21153500
2007-06-15,1087.29,1094.94,1079.62,1094.94,35195755
2007-06-18,1094.94,1094.94,1079.62,1094.94,44046605
2007-06-19,1087.29,1087.29,1071.97,1079.62,29767965
2007-06-20,1087.29,1087.29,1079.62,1079.62,18285493
2007-06-21,1071.97,1079.62,1064.31,1071.97,33423494
2007-06-22,1064.31,1071.97,1041.33,1056.65,64920620
2007-06-25,1048.99,1056.65,1033.69,1041.33,56455039
2007-06-26,1041.33,1048.99,1041.33,1048.99,22799076
2007-06-27,1048.99,1048.99,1026.03,1026.03,37217462
2007-06-28,1026.03,1041.33,1026.03,1041.33,32561523
2007-06-29,1041.33,1048.99,1033.69,1041.33,27200341
2007-07-02,1041.33,1048.99,1033.69,1048.99,27530762
2007-07-03,1056.65,1064.31,1048.99,1056.65,47114432
2007-07-04,1056.65,1056.65,1041.33,1041.33,22532649
2007-07-05,1041.33,1056.65,1041.33,1048.99,30163683
2007-07-06,1048.99,1048.99,1033.69,1041.33,32957245
2007-07-09,1041.33,1056.65,1041.33,1056.65,19995065
2007-07-10,1048.99,1056.65,1041.33,1048.99,32524955
2007-07-11,1033.69,1048.99,1026.03,1026.03,38353693
2007-07-12,1033.69,1048.99,1033.69,1033.69,34460466
2007-07-13,1048.99,1056.65,1041.33,1048.99,48893222
2007-07-17,1048.99,1048.99,1026.03,1033.69,54311872
2007-07-18,1033.69,1033.69,1010.7,1018.39,48134426
2007-07-19,1010.7,1018.39,1003.05,1010.7,44817156
2007-07-20,1018.39,1026.03,1003.05,1003.05,41552120
2007-07-23,987.743,995.4,987.743,995.4,23727650
2007-07-24,995.4,1018.39,987.743,1003.05,47002114
2007-07-25,995.4,1033.69,995.4,1018.39,82068573
2007-07-26,1018.39,1033.69,1010.7,1018.39,52394643
2007-07-27,987.743,1003.05,980.067,987.743,70012764
2007-07-30,972.421,987.743,972.421,972.421,30789266
2007-07-31,980.067,987.743,972.421,972.421,24359762
2007-08-01,957.098,957.098,918.826,926.482,87202513
2007-08-02,926.482,934.129,895.857,911.179,72424969
2007-08-03,926.482,934.129,903.503,911.179,63803977
2007-08-06,880.563,888.21,865.231,888.21,69073741
2007-08-07,895.857,903.503,880.563,888.21,35520953
2007-08-08,903.503,926.482,872.887,918.826,48556270
2007-08-09,934.129,949.461,926.482,934.129,71292657
2007-08-10,918.826,918.826,888.21,903.503,63000778
2007-08-13,903.503,911.179,888.21,888.21,25650100
2007-08-14,880.563,888.21,857.565,872.887,54450310
2007-08-15,849.918,849.918,819.283,826.939,69781600
2007-08-16,803.98,849.918,781.001,849.918,153167942
2007-08-17,857.565,888.21,803.98,811.627,175025380
2007-08-20,842.272,857.565,826.939,834.615,101619592
2007-08-21,849.918,865.231,826.939,842.272,49887096
2007-08-22,842.272,849.918,811.627,826.939,49636342
2007-08-23,857.565,872.887,849.918,865.231,67411186
2007-08-24,865.231,880.563,849.918,865.231,64774343
2007-08-27,880.563,895.857,865.231,865.231,34580620
2007-08-28,849.918,865.231,842.272,849.918,44281690
2007-08-29,819.283,842.272,811.627,842.272,63203211
2007-08-30,849.918,849.918,819.283,834.615,48135734
2007-08-31,834.615,849.918,819.283,849.918,88518974
2007-09-03,857.565,857.565,842.272,842.272,25941343
2007-09-04,842.272,849.918,826.939,834.615,22386376
2007-09-05,849.918,857.565,819.283,834.615,52290162
2007-09-06,819.283,826.939,803.98,826.939,52725066
2007-09-07,811.627,819.283,803.98,811.627,43057951
2007-09-10,781.001,796.324,773.345,788.657,54992306
2007-09-11,773.345,811.627,773.345,796.324,73301305
2007-09-12,796.324,803.98,773.345,781.001,52799509
2007-09-13,788.657,788.657,765.688,765.688,52171315
2007-09-14,773.345,803.98,773.345,796.324,96136950
2007-09-18,781.001,788.657,758.032,758.032,133465424
2007-09-19,811.627,819.283,796.324,803.98,75371337
2007-09-20,811.627,811.627,788.657,803.98,48468769
2007-09-21,773.345,781.001,765.688,773.345,66336339
2007-10-01,839.947,843.776,797.095,807.798,75819953
2007-10-02,838.443,862.926,826.939,852.985,94320283
2007-10-03,848.395,891.247,837.652,886.667,112325769
2007-10-04,872.887,914.988,872.106,896.618,84335290
2007-10-05,896.618,913.464,891.247,908.884,56564613
2007-10-09,918.054,929.549,906.56,909.646,54308607
2007-10-10,924.959,924.959,894.323,907.341,44663697
2007-10-11,897.409,921.131,888.21,901.99,59152740
2007-10-12,890.505,895.857,866.755,895.857,59283731
2007-10-15,883.61,888.21,862.926,862.926,43523679
2007-10-16,832.291,846.852,809.332,810.875,106476395
2007-10-17,824.644,824.644,773.345,778.706,105853689
2007-10-18,809.332,813.17,789.448,796.324,63493927
2007-10-19,781.001,794.79,765.688,786.353,74665566
2007-10-22,765.688,798.618,755.737,786.353,87399721
2007-10-23,797.095,826.939,792.495,800.933,73416234
2007-10-24,810.093,821.588,785.61,794.79,67674086
2007-10-25,795.552,799.38,766.46,779.468,65912536
2007-10-26,780.229,797.847,768.735,797.847,53767784
2007-10-29,818.521,845.328,816.978,835.367,88481227
2007-10-30,839.195,859.87,833.844,850.68,76137965
2007-10-31,831.539,875.934,830.006,872.106,88033136
2007-11-01,856.803,869.831,849.918,856.803,70562727
2007-11-02,810.875,819.283,803.199,805.494,75151535
2007-11-05,805.494,805.494,777.163,778.706,78655961
2007-11-06,773.345,800.933,771.811,781.001,51356362
2007-11-07,796.324,796.324,764.155,764.155,75331244
2007-11-08,757.27,757.27,732.016,739.653,87646948
2007-11-09,732.016,755.737,699.085,704.437,96134990
2007-11-12,689.105,697.542,674.583,691.409,92931602
2007-11-13,696.771,722.045,684.525,696.771,112833811
2007-11-14,727.406,748.842,719.76,740.424,113504184
2007-11-15,742.719,767.983,736.586,736.586,91719358
2007-11-16,705.97,720.502,702.152,715.15,81085535
2007-11-19,722.797,750.385,707.494,725.873,71691907
2007-11-20,699.085,723.578,692.923,715.922,88835029
2007-11-21,716.674,727.406,702.914,704.437,71517291
2007-11-22,696.771,722.045,690.648,710.57,80483075
2007-11-26,725.101,778.706,720.502,758.813,123398673
2007-11-27,732.016,797.847,725.101,788.657,125924371
2007-11-28,789.448,790.191,771.05,776.411,62838442
2007-11-29,811.627,826.939,807.798,823.863,98204110
2007-11-30,820.064,844.567,813.921,833.844,88159559
2007-12-03,857.565,861.413,838.443,856.051,109227382
2007-12-04,849.918,876.716,845.328,859.088,128729819
2007-12-05,859.87,888.972,851.432,882.077,135319833
2007-12-06,897.409,944.109,895.857,940.281,169212575
2007-12-07,945.613,947.166,912.712,919.578,115240400
2007-12-10,918.826,951.756,918.054,918.054,172097038
2007-12-11,949.461,958.631,937.215,940.281,100183241
2007-12-12,909.646,947.928,895.085,937.967,97086550
2007-12-13,927.254,928.025,862.165,863.708,147246215
2007-12-14,846.852,875.192,813.17,822.34,161220034
2007-12-17,797.847,813.17,787.134,787.134,77871440
2007-12-18,767.983,815.445,767.212,792.495,103093169
2007-12-19,808.57,818.521,789.448,789.448,71529437
2007-12-20,814.703,820.806,774.116,807.027,70559723
2007-12-21,800.142,807.027,786.353,797.095,57264243
2007-12-25,834.615,836.139,784.048,826.939,39159895
2007-12-26,834.615,845.328,829.234,838.443,40466171
2007-12-27,842.272,842.272,820.806,827.711,28560947
2007-12-28,811.627,812.388,792.495,801.675,31327995
2008-01-04,780.229,781.772,758.813,761.87,43275536
2008-01-07,746.547,769.526,739.653,757.27,57980198
2008-01-08,757.27,793.257,751.899,781.001,72526449
2008-01-09,758.032,810.875,754.975,805.494,91729675
2008-01-10,800.933,817.769,771.811,784.048,69116448
2008-01-11,793.257,802.447,759.575,774.868,74996641
2008-01-15,774.868,786.353,754.975,764.917,61694634
2008-01-16,741.947,765.688,726.644,728.93,95529653
2008-01-17,731.225,751.157,715.922,744.252,87306470
2008-01-18,713.617,755.737,712.093,746.547,71885064
2008-01-21,732.016,754.223,698.324,700.609,81634847
2008-01-22,677.63,692.923,660.032,660.813,87072042
2008-01-23,703.666,705.209,666.927,686.829,79050507
2008-01-24,725.101,754.975,716.674,738.11,101957460
2008-01-25,764.155,801.675,761.088,796.324,115741517
2008-01-28,774.868,780.229,748.071,754.223,68651769
2008-01-29,800.142,801.675,781.001,788.657,73189645
2008-01-30,789.448,803.199,767.212,787.886,64354592
2008-01-31,757.27,800.142,746.547,790.952,75436506
2008-02-01,788.657,803.98,754.223,761.87,67634906
2008-02-04,788.657,800.142,782.524,791.724,51969930
2008-02-05,784.048,788.657,769.526,782.524,45623095
2008-02-06,759.575,759.575,744.252,753.432,55482188
2008-02-07,740.424,749.604,714.388,739.653,50226138
2008-02-08,732.016,748.071,712.093,716.674,47245687
2008-02-12,720.502,730.463,702.914,722.045,51725575
2008-02-13,745.014,745.014,717.455,718.969,40379975
2008-02-14,736.586,741.947,722.045,735.063,70841559
2008-02-15,721.273,732.016,715.922,722.797,49825716
2008-02-18,717.455,734.301,708.255,709.798,42695798
2008-02-19,728.168,749.604,721.273,735.834,83553512
2008-02-20,738.891,747.338,701.371,703.666,78515173
2008-02-21,712.093,729.701,703.666,720.502,47541371
2008-02-22,715.922,722.045,705.97,717.455,46870600
2008-02-25,731.225,751.899,727.406,746.547,66628100
2008-02-26,765.688,767.983,751.157,754.223,56369495
2008-02-27,767.212,780.229,758.813,763.374,44037463
2008-02-28,751.157,761.088,744.252,761.088,45773024
2008-02-29,732.016,735.063,720.502,724.34,52273054
2008-03-03,693.724,700.609,690.648,690.648,50263622
2008-03-04,692.923,696.771,682.23,690.648,56401886
2008-03-05,685.296,687.581,672.259,674.583,48483526
2008-03-06,679.944,695.238,674.583,689.105,68711843
2008-03-07,666.155,667.688,660.032,660.032,53408632
2008-03-10,651.594,657.717,643.938,650.833,50471800
2008-03-11,630.92,666.155,630.158,662.317,63218621
2008-03-12,693.724,707.494,686.829,693.724,82387632
2008-03-13,670.755,673.802,637.815,646.233,79360818
2008-03-14,653.889,664.622,631.701,634.748,93611121
2008-03-17,619.445,619.445,598.761,605.666,85182111
2008-03-18,607.961,627.092,604.113,619.445,80207506
2008-03-19,650.071,660.032,628.635,653.137,85871030
2008-03-21,668.45,686.829,662.317,683.001,64561334
2008-03-24,675.335,714.388,669.983,699.828,77370321
2008-03-25,709.798,715.15,681.458,703.666,74732828
2008-03-26,698.324,702.914,674.583,686.048,56064018
2008-03-27,670.755,683.763,665.384,671.507,58479229
2008-03-28,666.927,689.105,656.213,678.411,61592505
2008-03-31,670.755,675.335,650.071,658.499,56791730
2008-04-01,660.813,675.335,655.432,670.755,51237909
2008-04-02,709.037,741.947,703.666,736.586,114979066
2008-04-03,736.586,762.631,728.93,759.575,99953905
2008-04-04,754.223,768.735,747.338,755.737,92828427
2008-04-07,751.899,762.631,736.586,758.813,72965138
2008-04-08,758.813,759.575,738.11,741.176,61976210
2008-04-09,742.719,745.785,715.922,721.273,50569361
2008-04-10,708.255,736.586,701.371,725.101,70696726
2008-04-11,722.045,737.358,715.15,737.358,73982392
2008-04-14,707.494,715.15,703.666,709.798,75359583
2008-04-15,708.255,728.93,699.085,719.76,71860642
2008-04-16,735.063,758.032,733.529,748.842,82889012
2008-04-17,776.411,781.772,766.46,768.735,80726906
2008-04-18,781.001,781.001,758.032,773.345,55742609
2008-04-21,803.199,803.199,787.134,800.142,62872004
2008-04-22,787.134,792.495,769.526,782.524,47646633
2008-04-23,763.374,791.724,762.631,770.288,85956967
2008-04-24,776.411,784.829,762.631,762.631,66384527
2008-04-25,773.345,805.494,773.345,796.324,95179901
2008-04-28,834.615,942.576,833.844,942.576,177377513
2008-04-30,860.631,898.142,849.918,875.934,119727338
2008-05-01,860.631,869.059,839.947,843.024,69089414
2008-05-02,884.372,888.972,863.708,865.993,77191139
2008-05-07,885.153,895.085,878.249,888.21,85181193
2008-05-08,863.708,865.993,853.746,855.26,61803294
2008-05-09,860.631,864.46,816.226,816.226,55503217
2008-05-12,826.939,833.082,806.285,819.283,73053162
2008-05-13,834.615,835.367,813.921,824.644,66919863
2008-05-14,794.029,811.627,781.772,806.285,104317556
2008-05-15,815.445,842.272,810.093,826.939,103350060
2008-05-16,842.272,865.231,829.234,834.615,82565380
2008-05-19,826.939,846.852,815.445,830.006,72369207
2008-05-20,817.769,823.863,801.675,807.798,80960421
2008-05-21,777.163,781.772,764.917,771.811,86441106
2008-05-22,748.842,794.029,745.014,794.029,89316949
2008-05-23,779.468,784.048,767.212,774.868,94528724
2008-05-26,757.27,762.631,747.338,747.338,70913132
2008-05-27,748.842,777.163,748.071,775.64,78172344
2008-05-28,774.116,783.306,757.27,758.813,71018786
2008-05-29,765.688,776.411,764.155,773.345,73961105
2008-05-30,796.324,836.139,794.79,822.34,152100799
2008-06-02,810.093,870.583,810.093,864.46,166390543
2008-06-03,844.567,869.059,840.738,856.051,120477645
2008-06-04,866.755,880.563,857.565,880.563,100254681
2008-06-05,866.755,872.887,848.395,855.26,75429585
2008-06-06,881.306,885.153,860.631,861.413,65901829
2008-06-09,830.768,846.852,827.711,831.539,67565950
2008-06-10,839.947,841.5,813.17,816.226,64274142
2008-06-11,828.473,828.473,802.447,808.57,59967956
2008-06-12,793.257,807.027,785.61,797.847,83260831
2008-06-13,794.029,813.17,783.306,807.027,94192687
2008-06-16,820.806,828.473,796.324,824.644,82090907
2008-06-17,839.947,845.328,825.416,826.939,69437203
2008-06-18,821.588,842.272,812.388,824.644,63705636
2008-06-19,811.627,812.388,787.134,794.79,78316265
2008-06-20,790.191,795.552,769.526,769.526,88729635
2008-06-23,756.489,769.526,751.157,756.489,81392451
2008-06-24,754.223,767.983,751.157,757.27,64340879
2008-06-25,763.374,763.374,737.358,740.424,88378708
2008-06-26,742.719,754.223,736.586,738.891,66189279
2008-06-27,715.922,738.891,691.409,738.891,73409444
2008-06-30,715.922,725.873,709.037,720.502,67054644
2008-07-01,724.34,733.529,711.322,711.322,51009616
2008-07-02,719.76,728.93,702.152,704.437,77446723
2008-07-03,699.828,730.463,694.476,726.644,92955109
2008-07-04,728.168,729.701,702.914,717.455,60165296
2008-07-07,709.798,742.719,705.97,740.424,57710249
2008-07-08,740.424,740.424,713.617,715.15,63484919
2008-07-09,722.797,750.385,708.255,731.225,69080404
2008-07-10,727.406,762.631,722.797,756.489,73266046
2008-07-11,742.719,770.288,731.225,759.575,98000633
2008-07-14,751.899,774.116,748.071,748.842,74900260
2008-07-15,725.873,728.168,707.494,709.037,77631002
2008-07-16,704.437,715.15,690.648,709.798,89146123
2008-07-17,717.455,748.842,717.455,731.225,97377009
2008-07-18,738.891,753.432,728.168,728.168,69422054
2008-07-22,735.834,754.975,730.463,754.975,68236063
2008-07-23,762.631,782.524,762.631,773.345,88110978
2008-07-24,788.657,793.257,777.954,790.191,78536196
2008-07-25,774.868,774.868,747.338,747.338,94414057
2008-07-28,754.223,759.575,742.719,745.785,55498647
2008-07-29,738.11,738.11,716.674,733.529,63519133
2008-07-30,743.5,747.338,737.358,745.785,42222365
2008-07-31,750.385,752.67,728.168,743.5,59212553
2008-08-01,738.11,738.11,707.494,711.322,67252376
2008-08-04,703.666,709.037,686.829,689.886,55635781
2008-08-05,683.001,709.798,668.45,700.609,79256596
2008-08-06,695.999,695.999,671.507,692.191,134024920
2008-08-07,673.802,676.097,663.108,665.384,74628216
2008-08-08,658.499,658.499,627.873,647.004,140388992
2008-08-11,662.317,677.63,661.536,670.755,87704936
2008-08-12,686.048,692.923,669.983,672.259,73158300
2008-08-13,663.85,663.85,640.11,643.938,86840749
2008-08-14,624.035,637.815,622.512,627.873,71264186
2008-08-15,631.701,633.977,621.74,626.34,71557518
2008-08-18,628.635,652.366,625.559,647.004,66845944
2008-08-19,632.453,640.11,627.092,634.748,48793965
2008-08-20,621.74,634.748,616.389,625.559,73651843
2008-08-21,631.701,633.235,618.683,620.197,53306372
2008-08-22,614.865,616.389,604.113,607.199,69984031
2008-08-25,627.873,639.348,599.533,636.291,83863037
2008-08-26,613.312,627.873,611.779,627.873,65574409
2008-08-27,622.512,632.453,622.512,625.559,42398547
2008-08-28,630.92,630.92,615.607,620.197,44287956
2008-08-29,635.529,647.004,632.453,647.004,68552641
2008-09-01,637.053,638.576,626.34,630.92,43240927
2008-09-02,626.34,643.186,619.445,620.978,74317516
2008-09-03,627.873,633.977,621.74,625.559,39894790
2008-09-04,622.512,627.092,605.666,607.199,63600501
2008-09-05,584.22,593.419,567.393,593.419,103065874
2008-09-08,627.873,650.833,591.886,650.833,139827408
2008-09-09,636.291,650.071,629.397,643.186,99259891
2008-09-10,627.873,676.097,620.197,663.85,135168204
2008-09-11,643.186,647.004,627.092,630.158,91948172
2008-09-12,637.815,660.813,634.748,656.975,123442295
2008-09-16,588.048,620.978,584.972,604.884,123408076
2008-09-17,624.816,635.529,607.199,612.56,136243576
2008-09-18,581.925,597.999,574.269,591.886,107884670
2008-09-19,630.158,662.317,630.158,660.032,152144551
2008-09-22,689.105,695.999,680.687,687.581,144171600
2008-09-24,689.105,729.701,676.097,716.674,174720036
2008-09-25,695.999,713.617,691.409,702.152,131078032
2008-09-26,715.15,721.273,699.085,712.865,115160470
2008-09-29,724.34,736.586,713.617,717.455,138764181
2008-09-30,671.507,698.324,663.85,683.763,152378194
2008-10-01,699.085,716.674,695.238,706.732,133252154
2008-10-02,714.388,724.34,675.335,696.771,132433282
2008-10-03,693.724,700.609,673.03,679.944,100081504
2008-10-06,649.309,649.309,607.961,617.14,148789401
2008-10-07,594.181,634.748,581.173,620.978,122218167
2008-10-08,620.978,620.978,576.583,584.22,127577003
2008-10-09,591.886,630.158,586.525,594.181,138608765
2008-10-10,548.243,567.393,536.758,543.633,166403866
2008-10-14,620.197,620.197,620.197,620.197,41703882
2008-10-15,612.56,638.576,604.113,628.635,198235589
2008-10-16,575.04,588.048,564.327,567.393,133691103
2008-10-17,590.343,594.923,568.136,581.925,109998582
2008-10-20,597.238,617.912,585.753,612.56,115944730
2008-10-21,635.529,650.071,635.529,650.071,136490932
2008-10-22,619.445,624.816,588.82,592.628,149771261
2008-10-23,555.899,600.294,545.176,570.421,128660079
2008-10-24,545.176,555.118,519.131,522.959,131044728
2008-10-27,499.99,530.635,446.405,446.405,144147961
2008-10-28,439.51,439.51,375.183,435.672,213928515
2008-10-29,467.831,484.677,417.283,454.823,135690347
2008-10-30,448.69,497.695,441.043,483.906,149385855
2008-10-31,459.423,483.906,450.223,457.87,138254705
2008-11-04,484.677,490.8,473.212,482.372,93006434
2008-11-05,505.351,535.215,504.59,534.453,119988147
2008-11-06,528.34,528.34,488.515,497.695,81023241
2008-11-07,474.735,506.123,467.069,476.269,90970363
2008-11-10,512.256,516.074,496.953,499.228,62460091
2008-11-11,497.695,506.123,483.906,484.677,67544138
2008-11-12,467.831,480.097,465.517,470.907,73291510
2008-11-13,459.423,459.423,444.1,453.29,73201398
2008-11-14,479.325,483.906,450.223,454.823,74050435
2008-11-17,451.766,464.774,435.672,447.938,69845724
2008-11-18,432.625,447.938,414.236,416.512,110274416
2008-11-19,408.865,411.941,383.62,391.267,89585203
2008-11-20,372.126,375.183,354.509,367.536,102191106
2008-11-21,348.385,376.726,346.862,376.726,138510423
2008-11-25,407.351,409.646,377.488,387.449,105200158
2008-11-26,375.964,383.62,372.126,381.296,77743320
2008-11-27,390.505,403.523,388.201,396.638,89302844
2008-11-28,392.039,406.58,391.267,398.943,101420035
2008-12-01,397.39,399.685,385.154,389.734,59153393
2008-12-02,365.231,367.536,361.403,362.927,72759312
2008-12-03,366.745,369.06,357.575,359.87,70008063
2008-12-04,360.651,360.651,343.034,352.223,84053843
2008-12-05,346.09,346.862,330.016,334.606,109413623
2008-12-08,329.244,343.805,326.949,329.244,160643564
2008-12-09,340.729,357.575,338.444,350.69,215742046
2008-12-10,346.862,362.185,339.958,358.356,124978687
2008-12-11,358.356,384.382,352.985,382.849,159862303
2008-12-12,371.355,385.154,359.87,367.536,140927201
2008-12-15,388.201,400.457,385.906,395.857,135379125
2008-12-16,380.544,391.267,375.964,388.972,207934044
2008-12-17,404.304,406.58,388.201,397.39,139578087
2008-12-18,397.39,418.074,395.857,414.988,160913515
2008-12-19,422.664,437.977,414.236,428.787,191499695
2008-12-22,436.453,456.356,435.672,441.043,120957212
2008-12-24,425.721,431.844,402.752,408.123,144417522
2008-12-25,412.693,420.35,407.351,417.283,67757279
2008-12-26,424.178,428.787,413.475,428.787,60373861
2008-12-29,421.131,428.026,415.779,425.721,79090340
2008-12-30,428.026,429.569,420.35,420.35,41705185
2009-01-05,442.567,443.329,434.92,437.215,49329692
2009-01-06,443.329,444.1,434.139,436.453,51620962
2009-01-07,442.567,451.766,438.739,445.633,73556369
2009-01-08,437.215,447.157,421.131,428.787,64816529
2009-01-09,430.321,434.139,425.721,429.569,48583956
2009-01-13,406.58,411.941,400.457,402.752,63843025
2009-01-14,410.418,414.988,401.228,401.228,84812245
2009-01-15,385.906,398.132,383.62,395.095,95148300
2009-01-16,401.228,404.304,394.343,400.457,82940075
2009-01-19,408.123,413.475,393.562,395.857,46477487
2009-01-20,396.638,404.304,379.792,404.304,81954038
2009-01-21,382.849,382.849,363.708,369.831,104044992
2009-01-22,376.726,381.296,368.298,372.888,97680657
2009-01-23,371.355,375.183,361.403,375.183,60487878
2009-01-26,366.745,370.573,349.919,350.69,78051539
2009-01-27,362.185,384.382,356.042,380.544,89371149
2009-01-28,382.849,398.943,380.544,385.154,125215077
2009-01-29,407.351,408.123,397.39,403.523,111058545
2009-01-30,388.201,390.505,379.792,390.505,78679208
2009-02-02,372.126,376.726,363.708,371.355,68800523
2009-02-03,374.402,392.039,360.651,368.298,156303809
2009-02-04,371.355,375.183,368.298,371.355,81103690
2009-02-05,372.126,377.488,364.46,365.231,68480812
2009-02-06,376.726,377.488,365.231,367.536,53091272
2009-02-09,375.183,376.726,365.231,366.745,51777162
2009-02-10,378.23,381.296,359.108,371.355,93320531
2009-02-12,363.708,363.708,356.813,358.356,63153451
2009-02-13,362.185,367.536,359.87,361.403,86043297
2009-02-16,361.403,362.185,356.042,359.87,48429718
2009-02-17,356.813,357.575,342.272,346.09,74659561
2009-02-18,336.901,339.206,331.539,334.606,78422185
2009-02-19,338.444,341.51,335.368,336.129,43118031
2009-02-20,336.901,336.901,323.893,328.483,63419615
2009-02-23,321.598,333.063,309.342,326.949,116527083
2009-02-24,315.465,328.483,313.17,328.483,71415554
2009-02-25,336.129,343.034,326.178,340.729,74602486
2009-02-26,336.901,346.09,334.606,338.444,63689047
2009-02-27,341.51,347.614,334.606,347.614,68860602
2009-03-02,339.958,339.958,323.112,323.893,87618997
2009-03-03,312.408,326.178,310.113,322.36,91779830
2009-03-04,315.465,329.244,312.408,326.178,89716066
2009-03-05,326.949,333.844,322.36,322.36,113414983
2009-03-06,312.408,315.465,307.037,308.59,107243419
2009-03-09,307.037,309.342,291.734,291.734,96220928
2009-03-10,291.734,304.742,288.658,302.447,104419820
2009-03-11,320.807,324.655,314.713,319.293,109620231
2009-03-12,312.408,313.17,294.8,303.228,119113511
2009-03-13,314.713,325.416,313.912,320.807,154513527
2009-03-16,329.244,343.805,327.721,337.663,118748741
2009-03-17,343.805,369.831,338.444,365.231,159807844
2009-03-18,376.726,381.296,361.403,366.013,187302036
2009-03-19,375.964,379.792,370.573,374.402,109985001
2009-03-23,375.183,400.457,369.831,392.039,157293769
2009-03-24,392.8,415.779,392.8,409.646,127649094
2009-03-25,406.58,417.283,400.457,407.351,94690408
2009-03-26,407.351,417.283,405.818,413.475,94971726
2009-03-27,421.131,423.426,403.523,403.523,100698592
2009-03-30,406.58,409.646,370.573,375.183,144556481
2009-03-31,372.888,382.068,363.708,364.46,105549390
2009-04-01,375.183,381.296,369.831,379.011,97880215
2009-04-02,400.457,406.58,394.343,404.304,124903985
2009-04-03,419.588,421.131,398.132,402.752,98255958
2009-04-06,403.523,411.941,388.201,392.8,97699335
2009-04-07,385.154,390.505,382.849,388.201,98419992
2009-04-08,385.906,385.906,367.536,373.65,132169860
2009-04-09,379.011,402.752,371.355,399.685,147831441
2009-04-10,384.382,404.304,379.011,395.857,146009552
2009-04-13,398.132,413.475,393.562,406.58,114599409
2009-04-14,417.283,418.836,398.943,411.189,116995550
2009-04-15,406.58,408.123,392.8,398.943,78390711
2009-04-16,405.027,406.58,384.382,386.667,119758686
2009-04-17,397.39,398.132,385.154,392.8,108797052
2009-04-20,393.562,393.562,375.183,379.792,121827016
2009-04-21,368.298,377.488,364.46,375.964,110979791
2009-04-22,378.23,380.544,366.013,366.745,80377679
2009-04-23,368.298,369.06,359.87,366.013,98656379
2009-04-24,369.831,393.562,368.298,378.23,204342115
2009-04-27,388.972,397.39,385.154,388.972,119060619
2009-04-28,388.201,402.752,386.667,386.667,157867629
2009-04-30,404.304,411.189,400.457,409.646,157873897
2009-05-01,405.818,411.189,397.39,408.123,90669978
2009-05-07,446.405,477.011,446.405,472.421,276105330
2009-05-08,471.669,509.951,465.517,501.513,278603994
2009-05-11,508.408,535.215,507.636,516.074,284024605
2009-05-12,496.152,504.59,486.982,490.058,138097330
2009-05-13,486.982,493.857,475.497,478.573,161239757
2009-05-14,471.669,471.669,445.633,450.223,143719848
2009-05-15,456.356,476.269,450.985,469.354,164528167
2009-05-18,461.698,477.011,450.223,453.29,108579208
2009-05-19,483.906,484.677,470.907,472.421,160002049
2009-05-20,477.792,480.097,466.298,473.964,100855184
2009-05-21,467.831,473.964,460.956,466.298,82614097
2009-05-22,458.641,467.831,456.356,466.298,73669994
2009-05-25,464.774,471.669,462.47,467.831,84173994
2009-05-26,471.669,473.212,464.003,467.069,79119987
2009-05-27,474.735,480.859,473.212,477.011,103047459
2009-05-28,473.212,482.372,471.669,478.573,99289798
2009-05-29,478.573,479.325,457.87,458.641,149660905
2009-06-01,462.47,477.792,460.175,471.669,133145190
2009-06-02,480.859,482.372,473.964,475.497,85343271
2009-06-03,475.497,478.573,469.354,470.116,46390769
2009-06-04,463.241,480.859,463.241,476.269,81866010
2009-06-05,486.21,487.753,476.269,477.792,89376895
2009-06-08,481.62,493.857,480.097,493.105,126099899
2009-06-09,492.353,496.953,474.735,477.792,128823199
2009-06-10,479.325,495.41,479.325,490.058,145499815
2009-06-11,492.353,496.152,486.982,490.8,108985250
2009-06-12,493.857,512.998,491.562,499.228,248486022
2009-06-15,503.808,505.351,479.325,483.163,114274734
2009-06-16,471.669,472.421,459.423,460.175,132914549
2009-06-17,457.87,475.497,457.118,462.47,130440697
2009-06-18,461.698,462.47,445.633,453.29,110760251
2009-06-19,456.356,473.212,456.356,471.669,145499554
2009-06-22,470.907,476.269,466.298,470.907,88550319
2009-06-23,463.241,463.241,449.462,460.175,109235350
2009-06-24,461.698,464.003,451.766,454.051,94435605
2009-06-25,458.641,468.593,454.051,463.241,79106403
2009-06-26,470.907,473.964,461.698,468.593,69599673
2009-06-29,467.069,470.907,453.29,455.585,87278521
2009-06-30,461.698,464.774,454.051,457.87,76048243
2009-07-01,455.585,469.354,454.051,460.956,98354953
2009-07-02,466.298,467.069,455.585,460.956,78292366
2009-07-03,450.223,459.423,448.69,458.641,77107681
2009-07-06,455.585,460.175,452.528,455.585,50175337
2009-07-07,455.585,457.87,449.462,450.985,60938191
2009-07-08,444.1,444.872,433.377,435.672,80096362
2009-07-09,426.483,431.082,418.836,420.35,87139954
2009-07-10,421.131,425.721,408.123,418.074,98869393
2009-07-13,405.818,427.254,404.304,408.123,83558211
2009-07-14,418.074,428.787,415.779,421.883,108487395
2009-07-15,421.131,428.787,409.646,411.941,93571678
2009-07-16,422.664,424.178,406.58,408.123,97813347
2009-07-17,415.779,417.283,410.418,411.189,70850049
2009-07-21,418.836,427.254,417.283,425.721,72326892
2009-07-22,424.949,431.844,421.883,426.483,64812741
2009-07-23,427.254,431.844,422.664,425.721,51788786
2009-07-24,431.082,431.844,416.512,421.131,74131931
2009-07-27,423.426,431.082,422.664,423.426,82792890
2009-07-28,427.254,431.844,423.426,424.949,81625051
2009-07-29,422.664,424.178,414.236,416.512,61429382
2009-07-30,418.836,420.35,408.865,414.988,74088701
2009-07-31,425.721,439.51,424.178,434.92,123800272
2009-08-03,447.938,459.423,444.1,459.423,145479702
2009-08-04,473.964,477.792,457.87,459.423,99550217
2009-08-05,460.175,464.774,454.823,455.585,73718446
2009-08-06,463.241,464.774,457.118,461.698,87933488
2009-08-07,459.423,461.698,449.462,456.356,65421605
2009-08-10,468.593,473.212,450.223,466.298,96199114
2009-08-11,467.069,470.116,464.774,466.298,65823334
2009-08-12,459.423,463.241,456.356,459.423,61523675
2009-08-13,466.298,467.069,459.423,461.698,38486646
2009-08-14,463.241,466.298,462.47,464.774,41510326
2009-08-17,460.956,462.47,451.766,452.528,63115054
2009-08-18,444.872,455.585,444.1,454.051,63325322
2009-08-19,453.29,453.29,444.872,447.157,45990214
2009-08-20,447.157,454.823,447.157,451.766,63705896
2009-08-21,456.356,456.356,444.1,450.223,53663436
2009-08-24,455.585,460.956,455.585,457.87,58877041
2009-08-25,453.29,456.356,444.872,453.29,43715270
2009-08-26,449.462,457.87,449.462,455.585,53878929
2009-08-27,451.766,454.051,447.938,454.051,54478258
2009-08-28,455.585,457.118,451.766,455.585,56855332
2009-08-31,457.87,465.517,453.29,454.823,70578267
2009-09-01,454.823,458.641,451.766,455.585,46678880
2009-09-02,444.1,446.405,439.51,444.1,77568705
2009-09-03,438.739,439.51,431.082,431.082,62379510
2009-09-04,432.625,433.377,420.35,421.883,95487077
2009-09-07,427.254,431.082,423.426,424.949,48366244
2009-09-08,426.483,426.483,410.418,415.779,81994133
2009-09-09,409.646,411.189,400.457,403.523,102744724
2009-09-10,410.418,421.883,409.646,421.131,96995393
2009-09-11,421.131,427.254,413.475,418.074,93421877
2009-09-14,417.283,418.836,409.646,411.189,57391451
2009-09-15,413.475,417.283,405.818,405.818,54771851
2009-09-16,411.941,417.283,401.228,402.752,85617925
2009-09-17,405.027,408.123,389.734,395.095,119617109
2009-09-18,392.8,406.58,381.296,405.027,165324052
2009-09-24,405.027,413.475,390.505,412.693,94643130
2009-09-25,386.667,386.667,375.183,378.23,132662878
2009-09-28,372.888,374.402,363.708,370.573,114226017
2009-09-29,373.65,377.488,366.013,368.298,120621827
2009-09-30,372.126,379.011,366.013,369.06,104754679
2009-10-01,365.231,366.013,346.862,349.157,177317695
2009-10-02,342.272,346.862,336.129,340.729,175961664
2009-10-05,348.385,354.509,345.329,348.385,105237642
2009-10-06,349.157,363.708,349.157,363.708,101521251
2009-10-07,379.011,388.201,375.964,382.849,161817668
2009-10-08,384.382,388.972,380.544,382.068,89759949
2009-10-09,378.23,385.906,376.726,382.849,89862471
2009-10-13,391.267,392.039,383.62,385.154,62033675
2009-10-14,382.068,382.068,366.745,371.355,87815164
2009-10-15,378.23,382.849,371.355,371.355,79190121
2009-10-16,369.06,369.06,352.223,359.87,169154199
2009-10-19,362.927,369.06,351.442,367.536,127428248
2009-10-20,372.888,377.488,365.231,375.183,97647354
2009-10-21,370.573,375.183,368.298,372.888,73787274
2009-10-22,363.708,365.231,356.813,361.403,97727936
2009-10-23,365.231,366.013,352.223,352.223,88785401
2009-10-26,357.575,360.651,353.747,359.87,69383133
2009-10-27,357.575,362.185,352.223,356.042,82750181
2009-10-28,353.747,362.185,353.747,357.575,80518728
2009-10-29,356.042,377.488,353.747,373.65,166200257
2009-10-30,379.792,382.068,373.65,379.011,99414390
2009-11-02,371.355,377.488,367.536,374.402,87402725
2009-11-04,371.355,376.726,365.231,368.298,84878201
2009-11-05,367.536,377.488,367.536,372.126,75096943
2009-11-06,372.126,373.65,366.745,372.126,61061218
2009-11-09,372.126,375.964,365.231,375.183,87152491
2009-11-10,379.792,389.734,379.011,385.154,113906438
2009-11-11,382.068,395.857,380.544,390.505,127006012
2009-11-12,396.638,400.457,388.972,392.039,96594839
2009-11-13,392.8,397.39,387.449,388.972,101112600
2009-11-16,370.573,376.726,363.708,367.536,219236026
2009-11-17,370.573,374.402,365.231,372.888,105151708
2009-11-18,372.126,372.126,360.651,370.573,117054846
2009-11-19,369.831,370.573,349.157,355.28,158735345
2009-11-20,356.042,364.46,352.223,360.651,120727745
2009-11-24,356.813,365.231,348.385,350.69,86592864
2009-11-25,348.385,356.042,345.329,348.385,91827626
2009-11-26,346.862,355.28,344.557,347.614,117996610
2009-11-27,340.729,346.862,337.663,339.958,98431354
2009-11-30,354.509,369.06,352.985,369.06,220097471
2009-12-01,367.536,382.849,359.108,380.544,202352797
2009-12-02,376.726,382.068,369.831,372.126,139655143
2009-12-03,382.849,385.906,376.726,380.544,89981316
2009-12-04,382.849,382.849,377.488,379.792,68276029
2009-12-07,385.154,388.201,381.296,383.62,70809301
2009-12-08,379.792,385.906,379.792,385.154,83894900
2009-12-09,377.488,378.23,364.46,365.231,130985304
2009-12-10,365.231,365.231,352.223,353.747,133725712
2009-12-11,354.509,354.509,344.557,350.69,221045245
2009-12-14,348.385,348.385,336.129,339.958,446469681
2009-12-15,336.901,346.09,334.606,343.034,408918404
2009-12-16,369.831,369.831,354.509,359.87,363743139
2009-12-17,362.185,362.185,350.69,355.28,158740309
2009-12-18,352.223,355.28,347.614,353.747,193790181
2009-12-21,357.575,366.013,356.813,362.185,398021680
2009-12-22,359.87,362.927,354.509,362.185,627907722
2009-12-24,362.185,362.927,356.042,357.575,149857068
2009-12-25,357.575,357.575,351.442,352.985,89681196
2009-12-28,352.985,357.575,350.69,351.442,104614934
2009-12-29,349.919,351.442,342.272,347.614,154107489
2009-12-30,346.862,351.442,343.034,346.09,102244130
2010-01-04,350.69,352.223,345.329,345.329,60222626
2010-01-05,348.385,353.747,344.557,346.09,213753379
2010-01-06,352.223,361.403,349.919,361.403,302190598
2010-01-07,366.013,371.355,362.927,364.46,217210528
2010-01-08,367.536,369.06,362.185,366.013,168452871
2010-01-12,364.46,374.402,362.927,373.65,199892266
2010-01-13,369.831,377.488,365.231,366.745,181312792
2010-01-14,370.573,376.726,369.831,374.402,147850771
2010-01-15,379.011,387.449,375.183,387.449,250517004
2010-01-18,383.62,386.667,379.792,381.296,206757457
2010-01-19,380.544,381.296,370.573,372.126,130569471
2010-01-20,376.726,377.488,366.013,369.06,150605542
2010-01-21,365.231,379.792,362.927,376.726,181045320
2010-01-22,370.573,379.011,369.06,377.488,210709194
2010-01-25,372.126,377.488,369.831,372.888,117046354
2010-01-26,375.183,376.726,359.87,361.403,165455437
2010-01-27,363.708,366.013,359.87,362.185,98879970
2010-01-28,364.46,368.298,361.403,363.708,115122596
2010-01-29,360.651,362.927,358.356,358.356,99855431
2010-02-01,363.708,366.013,356.042,362.185,113529260
2010-02-02,366.013,367.536,363.708,366.013,65573364
2010-02-03,368.298,369.06,363.708,363.708,54292151
2010-02-04,365.231,366.013,349.157,354.509,151793363
2010-02-05,346.862,351.442,341.51,349.919,96836973
2010-02-08,348.385,355.28,346.862,348.385,84770192
2010-02-09,347.614,352.223,345.329,349.157,89827989
2010-02-10,350.69,352.985,346.862,346.862,82069358
2010-02-12,349.157,350.69,346.09,347.614,91849830
2010-02-15,346.862,347.614,339.958,340.729,85970027
2010-02-16,341.51,343.805,339.206,339.958,88134744
2010-02-17,343.805,346.09,342.272,345.329,60838281
2010-02-18,351.442,354.509,348.385,349.157,93962959
2010-02-19,349.919,350.69,343.805,344.557,71224352
2010-02-22,349.157,352.223,347.614,349.157,76351890
2010-02-23,349.919,351.442,346.862,349.919,45158805
2010-02-24,346.09,346.862,343.034,344.557,74650287
2010-02-25,345.329,345.329,343.034,345.329,54881817
2010-02-26,343.034,345.329,341.51,343.805,71746105
2010-03-01,347.614,352.223,346.862,349.157,96954513
2010-03-02,349.157,350.69,346.862,348.385,54350661
2010-03-03,349.157,349.919,346.862,349.157,60121149
2010-03-04,348.385,349.157,346.862,347.614,40623808
2010-03-05,349.157,352.985,348.385,350.69,93648733
2010-03-08,356.813,357.575,352.985,353.747,85513447
2010-03-09,355.28,356.042,352.985,352.985,56472409
2010-03-10,351.442,352.985,349.919,349.919,42535680
2010-03-11,353.747,355.28,351.442,352.985,51980898
2010-03-12,354.509,358.356,352.985,357.575,89304148
2010-03-15,359.108,363.708,358.356,359.87,97175752
2010-03-16,359.87,365.231,359.108,362.927,65981493
2010-03-17,366.013,367.536,363.708,364.46,87955951
2010-03-18,366.013,366.745,361.403,362.185,47219304
2010-03-19,362.927,363.708,358.356,363.708,55655629
2010-03-23,362.927,363.708,361.403,362.185,39434289
2010-03-24,362.927,364.46,359.108,360.651,59262708
2010-03-25,363.708,363.708,359.87,360.651,62965517
2010-03-26,362.927,367.536,361.403,367.536,86015084
2010-03-29,365.231,379.011,364.46,377.488,134198227
2010-03-30,382.849,385.906,379.792,380.544,104078557
2010-03-31,379.011,379.792,374.402,375.183,88745435
2010-04-01,375.964,377.488,369.831,370.573,103170877
2010-04-02,375.183,376.726,371.355,373.65,96335073
2010-04-05,375.183,376.726,371.355,373.65,52070883
2010-04-06,373.65,375.964,368.298,373.65,61374011
2010-04-07,376.726,386.667,375.964,385.906,231040950
2010-04-08,384.382,390.505,383.62,385.906,132589220
2010-04-09,388.201,389.734,383.62,385.906,89562086
2010-04-12,388.201,395.857,386.667,388.972,153342293
2010-04-13,392.039,393.562,385.906,388.972,122452073
2010-04-14,390.505,395.095,388.972,389.734,133817524
2010-04-15,396.638,398.132,389.734,395.857,102712338
2010-04-16,394.343,396.638,392.039,393.562,93171516
2010-04-19,384.382,385.906,379.792,381.296,124599683
2010-04-20,382.849,386.667,381.296,382.068,108633146
2010-04-21,388.201,393.562,388.201,393.562,127444573
2010-04-22,392.039,392.8,386.667,388.972,82477749
2010-04-23,384.382,388.201,382.849,383.62,72056672
2010-04-26,389.734,392.8,388.201,390.505,72671415
2010-04-27,389.734,390.505,387.449,389.734,48642990
2010-04-28,382.068,385.154,379.792,382.068,85403216
2010-04-30,387.449,388.972,376.726,378.23,99256757
2010-05-06,366.745,366.745,359.87,361.403,161269797
2010-05-07,347.614,367.536,346.862,352.223,154562241
2010-05-10,354.509,361.403,351.442,358.356,136534686
2010-05-11,364.46,367.536,349.919,352.223,173951708
2010-05-12,348.385,352.223,339.958,343.805,194297961
2010-05-13,348.385,358.356,347.614,353.747,116315769
2010-05-14,352.223,354.509,345.329,351.442,139949780
2010-05-17,346.862,348.385,343.805,346.862,124019684
2010-05-18,348.385,349.919,343.034,343.805,129098767
2010-05-19,339.958,346.09,336.901,346.09,149090439
2010-05-20,345.329,347.614,342.272,343.805,90548779
2010-05-21,349.919,349.919,335.368,339.958,147283178
2010-05-24,340.729,344.557,337.663,339.206,128974046
2010-05-25,338.444,339.958,333.063,334.606,124587408
2010-05-26,336.129,337.663,333.063,336.901,93989080
2010-05-27,333.844,342.272,333.063,340.729,97439957
2010-05-28,345.329,346.09,339.206,339.958,90213919
2010-05-31,339.958,343.034,337.663,337.663,55456202
2010-06-01,337.663,343.034,336.901,341.51,63342299
2010-06-02,336.129,343.034,335.368,336.901,92323260
2010-06-03,340.729,343.805,339.958,341.51,67246367
2010-06-04,340.729,342.272,339.958,340.729,50700353
2010-06-07,333.844,335.368,326.949,327.721,106462814
2010-06-08,323.893,324.655,318.522,320.807,126234811
2010-06-09,318.522,322.36,313.912,315.465,127202436
2010-06-10,317.75,319.293,315.465,318.522,53306240
2010-06-11,320.074,330.758,320.074,328.483,140489555
2010-06-14,329.244,330.016,326.949,328.483,59441759
2010-06-15,329.244,330.758,326.949,327.721,54835713
2010-06-16,331.539,332.301,328.483,330.016,53310161
2010-06-17,326.178,328.483,323.893,326.178,55732162
2010-06-18,325.416,326.178,318.522,321.598,67669645
2010-06-21,325.416,330.758,323.893,327.721,69038348
2010-06-22,327.721,333.844,326.178,330.016,80758379
2010-06-23,326.178,330.758,323.893,327.721,49854188
2010-06-24,327.721,329.244,321.598,322.36,96004000
2010-06-25,320.074,326.178,317.75,317.75,93076699
2010-06-28,319.293,320.074,312.408,314.713,87322533
2010-06-29,313.17,317.008,310.113,311.627,79135268
2010-06-30,307.037,310.113,305.523,310.113,96981679
2010-07-01,307.809,309.342,305.523,307.037,71243680
2010-07-02,307.037,309.342,304.742,307.809,66200122
2010-07-05,310.875,314.713,308.59,310.875,77828600
2010-07-06,308.59,320.074,306.275,320.074,89528653
2010-07-07,320.074,323.893,314.713,317.008,94206270
2010-07-08,324.655,329.244,324.655,327.721,107671398
2010-07-09,329.244,329.244,323.112,326.178,59073203
2010-07-12,323.112,325.416,317.008,319.293,114747903
2010-07-13,319.293,322.36,315.465,321.598,88108231
2010-07-14,327.721,329.244,322.36,323.893,113156914
2010-07-15,321.598,323.893,313.912,315.465,75862006
2010-07-16,314.713,317.008,309.342,311.627,82481273
2010-07-20,307.809,311.627,306.275,307.037,81576207
2010-07-21,307.037,308.59,303.228,306.275,79018382
2010-07-22,305.523,307.809,303.961,306.275,62603882
2010-07-23,309.342,313.17,308.59,311.627,70886618
2010-07-26,314.713,316.236,312.408,312.408,42533328
2010-07-27,314.713,323.893,313.912,320.074,96406511
2010-07-28,327.721,336.129,327.721,331.539,147732705
2010-07-29,334.606,336.901,330.016,331.539,92676015
2010-07-30,331.539,331.539,323.112,328.483,84335813
2010-08-02,330.758,332.301,325.416,326.949,62396748
2010-08-03,333.844,336.129,326.949,326.949,88504997
2010-08-04,326.178,331.539,325.416,329.244,74219696
2010-08-05,332.301,334.606,328.483,331.539,71493914
2010-08-06,330.016,333.063,329.244,332.301,40630860
2010-08-09,330.758,331.539,328.483,330.758,26777843
2010-08-10,333.063,333.844,326.949,329.244,47187830
2010-08-11,327.721,327.721,320.074,320.807,53203065
2010-08-12,313.912,317.75,311.627,316.236,72637848
2010-08-13,315.465,317.75,313.912,317.75,39297681
2010-08-16,314.713,319.293,313.912,318.522,33448830
2010-08-17,315.465,324.655,314.713,324.655,31839168
2010-08-18,321.598,327.721,320.807,323.893,90949726
2010-08-19,323.893,330.016,322.36,328.483,82510268
2010-08-20,323.893,327.721,320.807,322.36,96388485
2010-08-23,320.807,323.112,319.293,321.598,52958317
2010-08-24,317.75,319.293,315.465,318.522,76665073
2010-08-25,313.17,314.713,310.113,312.408,78900709
2010-08-26,313.17,314.713,310.875,314.713,61436438
2010-08-27,310.113,314.713,309.342,313.912,67713921
2010-08-30,317.008,320.807,312.408,313.912,56769268
2010-08-31,310.875,311.627,305.523,307.037,58099180
2010-09-01,307.037,307.809,303.961,307.809,53111126
2010-09-02,310.875,311.627,304.742,306.275,92449160
2010-09-03,307.809,309.342,306.275,308.59,54561581
2010-09-06,310.113,312.408,307.809,312.408,54082665
2010-09-07,311.627,317.008,309.342,312.408,71253869
2010-09-08,309.342,309.342,305.523,307.037,53010558
2010-09-09,308.59,308.59,306.275,307.809,27599717
2010-09-10,308.59,313.17,307.037,308.59,69777159
2010-09-13,313.17,318.522,310.113,314.713,77322389
2010-09-14,317.008,321.598,316.236,317.008,74998209
2010-09-15,317.008,326.178,315.465,319.293,70322553
2010-09-16,323.112,323.112,315.465,316.236,52067749
2010-09-17,317.75,320.074,316.236,317.008,55855317
2010-09-21,319.293,320.807,310.875,313.17,67589457
2010-09-22,312.408,313.17,309.342,310.113,46957316
2010-09-24,307.809,312.408,307.037,312.408,52312626
2010-09-27,309.342,312.408,307.037,311.627,55503086
2010-09-28,308.59,310.875,307.809,308.59,39018456
2010-09-29,307.809,310.875,307.037,309.342,51602025
2010-09-30,308.59,309.342,293.257,297.857,166667026
2010-10-01,297.857,303.228,292.486,300.142,109504778
2010-10-04,297.857,300.142,289.429,292.486,108162983
2010-10-05,290.953,301.685,289.429,299.381,180689170
2010-10-06,303.961,310.113,294.029,307.037,213460441
2010-10-07,308.59,313.912,307.037,310.113,108705501
2010-10-08,312.408,315.465,310.113,310.875,82725761
2010-10-12,312.408,317.008,305.523,307.809,54900490
2010-10-13,307.037,308.59,298.619,301.685,85531599
2010-10-14,301.685,307.809,300.142,303.228,130857837
2010-10-15,300.924,300.924,293.257,294.8,102058938
2010-10-18,290.953,295.552,289.429,292.486,98247859
2010-10-19,295.552,299.381,294.8,297.086,76404394
2010-10-20,293.257,296.314,290.953,296.314,76375402
2010-10-21,293.257,295.552,290.953,293.257,78790872
2010-10-22,293.257,295.552,291.734,293.257,67127649
2010-10-25,294.8,296.314,291.734,293.257,56283167
2010-10-26,293.257,294.029,287.134,290.953,60111745
2010-10-27,290.953,291.734,281.783,285.601,137410107
2010-10-28,284.83,287.134,282.525,283.296,70202398
2010-10-29,285.601,288.658,281.783,287.134,93875849
2010-11-01,284.068,286.363,278.706,281.001,74161968
2010-11-02,282.525,283.296,279.468,281.001,65734005
2010-11-04,287.134,287.896,282.525,284.068,72963570
2010-11-05,288.658,292.486,287.134,288.658,94074102
2010-11-08,292.486,292.486,286.363,290.191,63278960
2010-11-09,287.896,290.953,286.363,288.658,52379102
2010-11-10,294.029,304.742,293.257,300.924,161821848
2010-11-11,303.961,307.809,303.228,305.523,106122987
2010-11-12,302.447,303.961,299.381,300.142,66789393
2010-11-15,303.961,304.742,294.029,299.381,78564145
2010-11-16,302.447,303.228,297.086,299.381,67579140
2010-11-17,296.314,303.961,295.552,302.447,68784851
2010-11-18,304.742,317.008,303.961,315.465,191197616
2010-11-19,321.598,321.598,315.465,317.008,128194744
2010-11-22,320.074,320.074,315.465,316.236,65044299
2010-11-24,306.275,311.627,306.275,310.113,92934737
2010-11-25,312.408,312.408,307.037,308.59,85627460
2010-11-26,308.59,310.875,306.275,307.037,44721686
2010-11-29,306.275,310.875,304.742,310.113,55657850
2010-11-30,307.037,309.342,303.228,303.228,62727430
2010-12-01,302.447,304.742,299.381,303.961,71954806
2010-12-02,308.59,309.342,307.037,307.037,63166773
2010-12-03,310.113,310.875,306.275,307.809,61756407
2010-12-06,307.809,309.342,305.523,307.037,34867424
2010-12-07,306.275,306.275,303.228,304.742,65104246
2010-12-08,305.523,307.809,304.742,307.809,55408268
2010-12-09,312.408,320.807,312.408,319.293,213244949
2010-12-10,320.074,321.598,317.008,320.807,161479933
2010-12-13,317.75,330.758,317.75,330.016,138228976
2010-12-14,330.016,332.301,327.721,331.539,117435156
2010-12-15,331.539,333.063,328.483,328.483,87632322
2010-12-16,326.178,336.901,326.178,333.063,119094186
2010-12-17,334.606,339.206,334.606,336.901,117640723
2010-12-20,339.206,340.729,332.301,334.606,91138704
2010-12-21,334.606,339.206,333.844,335.368,81521615
2010-12-22,335.368,341.51,334.606,339.206,98530744
2010-12-24,337.663,339.206,333.844,336.901,57689222
2010-12-27,336.901,339.206,334.606,337.663,52631292
2010-12-28,339.958,341.51,338.444,339.206,42406908
2010-12-29,339.958,340.729,337.663,340.729,46026522
2010-12-30,339.206,339.958,333.063,336.129,89646584
2011-01-04,341.51,342.272,339.206,340.729,56057879
2011-01-05,340.729,340.729,331.539,336.129,46974559
2011-01-06,338.444,342.272,336.901,341.51,79157862
2011-01-07,340.729,343.034,338.444,339.958,82287984
2011-01-11,339.958,341.51,337.663,338.444,72936275
2011-01-12,340.729,352.223,340.729,350.69,171590436
2011-01-13,356.813,358.356,350.69,355.28,131285426
2011-01-14,353.747,359.87,349.919,349.919,115941597
2011-01-17,354.509,356.042,346.862,349.919,67155728
2011-01-18,348.385,354.509,346.862,349.919,82745872
2011-01-19,352.223,354.509,349.157,352.223,76045110
2011-01-20,351.442,353.747,346.862,348.385,84035168
2011-01-21,349.157,349.157,336.901,339.206,114335593
2011-01-24,340.729,340.729,331.539,337.663,99135295
2011-01-25,338.444,347.614,337.663,347.614,88601381
2011-01-26,346.09,347.614,342.272,343.805,70402217
2011-01-27,343.034,345.329,339.206,341.51,96950596
2011-01-28,339.206,339.958,330.016,332.301,129969356
2011-01-31,323.893,329.244,323.112,326.178,87829657
2011-02-01,328.483,329.244,322.36,325.416,68606580
2011-02-02,328.483,340.729,319.293,339.958,146176852
2011-02-03,339.206,339.958,332.301,333.844,69014449
2011-02-04,338.444,341.51,336.129,336.901,75807677
2011-02-07,342.272,345.329,339.206,342.272,80385515
2011-02-08,345.329,349.919,342.272,349.157,103493333
2011-02-09,351.442,353.747,348.385,349.157,126740238
2011-02-10,347.614,352.223,346.09,350.69,72309388
2011-02-14,353.747,360.651,352.985,358.356,94960230
2011-02-15,359.108,359.87,356.813,357.575,65125662
2011-02-16,358.356,364.46,358.356,359.87,123190885
2011-02-17,362.927,364.46,361.403,362.927,77005028
2011-02-18,361.403,364.46,359.108,360.651,96955296
2011-02-21,358.356,361.403,356.813,359.87,56915802
2011-02-22,355.28,357.575,345.329,346.862,116871090
2011-02-23,340.729,349.919,339.958,343.034,103452715
2011-02-24,343.034,349.919,341.51,342.272,104130536
2011-02-25,343.805,346.09,341.51,344.557,73125124
2011-02-28,345.329,347.614,342.272,346.862,67260604
2011-03-01,349.919,358.356,349.157,358.356,86924984
2011-03-02,350.69,352.223,346.862,346.862,81289668
2011-03-03,346.862,348.385,344.557,346.862,66345739
2011-03-04,352.985,353.747,346.862,347.614,70769863
2011-03-07,345.329,346.09,340.729,342.272,50500010
2011-03-08,341.51,342.272,337.663,339.206,81355489
2011-03-09,343.805,346.09,341.51,343.805,73813527
2011-03-10,342.272,342.272,336.901,338.444,45963443
2011-03-11,332.301,336.129,330.016,330.016,112966891
2011-03-14,305.523,314.713,300.142,306.275,208025986
2011-03-15,296.314,297.857,245.786,279.468,236018818
2011-03-16,281.783,300.142,281.783,291.734,184871156
2011-03-17,274.898,283.296,272.593,277.964,202017412
2011-03-18,283.296,289.429,281.783,286.363,146622595
2011-03-22,303.961,311.627,298.619,310.113,140432092
2011-03-23,307.037,312.408,303.228,307.809,126660702
2011-03-24,305.523,307.037,298.619,300.142,111918947
2011-03-25,303.961,304.742,294.8,298.619,112129083
2011-03-28,301.685,304.742,298.619,302.447,119281597
2011-03-29,298.619,298.619,287.134,289.429,160875639
2011-03-30,290.953,291.734,285.601,286.363,120866968
2011-03-31,291.734,295.552,289.429,294.029,120496842
2011-04-01,297.086,304.742,296.314,298.619,119363354
2011-04-04,300.924,302.447,293.257,294.8,109440918
2011-04-05,297.857,298.619,288.658,292.486,107355082
2011-04-06,287.896,290.191,283.296,284.83,129151139
2011-04-07,290.191,295.552,289.429,291.734,123560489
2011-04-08,289.429,300.924,286.363,300.924,127423678
2011-04-11,298.619,302.447,296.314,298.619,73585758
2011-04-12,295.552,299.381,294.8,298.619,73703820
2011-04-13,298.619,303.961,298.619,303.961,69973583
2011-04-14,303.961,305.523,300.142,304.742,103652532
2011-04-15,305.523,307.809,297.857,299.381,89765173
2011-04-18,299.381,300.142,290.953,291.734,79801726
2011-04-19,287.896,291.734,285.601,288.658,80348687
2011-04-20,290.191,290.953,287.896,290.953,57271953
2011-04-21,290.191,290.953,284.83,286.363,80450031
2011-04-22,286.363,289.429,281.001,287.134,115062260
2011-04-25,286.363,293.257,286.363,290.191,47548812
2011-04-26,290.191,290.953,287.134,290.191,44852024
2011-04-27,294.029,295.552,290.191,290.953,59992769
2011-04-28,294.8,297.086,291.734,296.314,73544094
2011-05-02,303.961,303.961,300.142,302.447,64495902
2011-05-06,297.086,301.685,296.314,300.924,63671026
2011-05-09,303.228,304.742,301.685,302.447,62851370
2011-05-10,303.228,307.037,302.447,305.523,70315890
2011-05-11,308.59,309.342,302.447,303.961,81089847
2011-05-12,301.685,305.523,299.381,301.685,74769395
2011-05-13,305.523,307.037,284.83,293.257,183613334
2011-05-16,293.257,293.257,287.134,288.658,82940337
2011-05-17,287.896,291.734,285.601,288.658,69668368
2011-05-18,290.953,297.857,290.191,295.552,76339878
2011-05-19,296.314,297.086,288.658,289.429,79188684
2011-05-20,289.429,293.257,286.363,287.134,74731259
2011-05-23,284.068,287.134,281.783,284.068,77128188
2011-05-24,281.001,284.83,281.001,283.296,38497619
2011-05-25,284.83,287.896,284.068,285.601,67028263
2011-05-26,286.363,287.896,284.068,286.363,40781834
2011-05-27,287.134,292.486,284.83,288.658,74985933
2011-05-30,286.363,287.134,281.783,285.601,55999109
2011-05-31,283.296,287.134,282.525,287.134,78248225
2011-06-01,287.896,291.734,284.068,290.953,104166712
2011-06-02,286.363,287.896,282.525,286.363,90249183
2011-06-03,284.068,285.601,281.783,283.296,64895280
2011-06-06,280.24,281.001,272.593,274.898,117729661
2011-06-07,273.355,276.411,271.802,275.64,60470900
2011-06-08,278.706,281.001,276.411,277.964,66559012
2011-06-09,277.964,277.964,272.593,277.173,61607263
2011-06-10,281.783,284.83,277.964,278.706,84562014
2011-06-13,276.411,279.468,274.116,278.706,34657152
2011-06-14,277.964,287.134,277.964,284.83,64732419
2011-06-15,287.896,287.896,283.296,284.068,30621832
2011-06-16,280.24,284.068,279.468,280.24,41337673
2011-06-17,280.24,281.001,274.898,277.173,51037566
2011-06-20,277.173,279.468,274.898,276.411,52148853
2011-06-21,277.964,278.706,274.116,277.173,43546145
2011-06-22,278.706,285.601,278.706,284.068,77608277
2011-06-23,283.296,287.134,281.783,284.068,60931530
2011-06-24,284.068,288.658,284.068,287.896,41818155
2011-06-27,286.363,290.191,284.068,287.896,60137474
2011-06-28,290.953,292.486,286.363,289.429,65417555
2011-06-29,291.734,293.257,289.429,292.486,38912407
2011-06-30,297.086,300.924,296.314,298.619,119208984
2011-07-01,303.228,306.275,301.685,304.742,72674288
2011-07-04,310.875,313.912,310.113,313.17,76772950
2011-07-05,313.912,317.008,312.408,315.465,84804670
2011-07-06,313.912,314.713,310.113,313.912,93295456
2011-07-07,313.912,318.522,312.408,317.008,83808576
2011-07-08,320.074,320.807,316.236,317.75,65491217
2011-07-11,313.912,316.236,311.627,313.17,60844812
2011-07-12,307.037,308.59,303.228,303.961,86636224
2011-07-13,300.924,308.59,300.924,304.742,94567773
2011-07-14,303.961,305.523,297.857,300.142,104109116
2011-07-15,299.381,302.447,298.619,300.924,48484963
2011-07-19,294.029,294.029,291.734,293.257,79908037
2011-07-20,299.381,300.924,296.314,297.857,40917530
2011-07-21,300.924,303.228,300.142,301.685,42452617
2011-07-22,311.627,315.465,310.875,311.627,95452338
2011-07-25,310.875,311.627,304.742,305.523,68184867
2011-07-26,307.809,312.408,307.037,310.875,72116229
2011-07-27,308.59,310.875,305.523,308.59,58154815
2011-07-28,302.447,304.742,302.447,303.961,46843436
2011-07-29,303.228,307.809,300.142,300.142,74156222
2011-08-01,310.875,317.75,308.59,312.408,117392579
2011-08-02,309.342,310.875,303.961,306.275,63576341
2011-08-03,300.142,300.924,297.857,300.142,68635833
2011-08-04,300.924,303.228,297.857,300.142,58490725
2011-08-05,287.134,292.486,287.134,292.486,76845825
2011-08-08,286.363,287.134,282.525,284.83,72437379
2011-08-09,272.593,277.964,266.46,277.964,160172875
2011-08-10,283.296,284.83,277.173,278.706,73264606
2011-08-11,271.06,274.898,270.298,273.355,85900678
2011-08-12,275.64,276.411,270.298,273.355,71026752
2011-08-15,274.898,275.64,271.06,273.355,48231856
2011-08-16,277.173,278.706,271.802,274.116,57264640
2011-08-17,271.802,278.706,271.802,277.173,46041019
2011-08-18,276.411,277.173,273.355,274.116,34451979
2011-08-19,268.003,271.06,267.232,269.527,67801553
2011-08-22,267.232,269.527,264.165,265.689,56654729
2011-08-23,264.165,266.46,258.804,261.86,133143491
2011-08-24,261.86,264.165,251.909,254.224,147709720
2011-08-25,253.442,258.032,251.909,254.966,116794163
2011-08-26,254.224,256.518,252.681,256.518,55576616
2011-08-29,258.032,259.565,254.224,255.737,48722655
2011-08-30,261.118,265.689,260.327,260.327,77117870
2011-08-31,261.86,263.384,260.327,263.384,53170155
2011-09-01,265.689,268.003,264.937,265.689,50294837
2011-09-02,263.384,265.689,261.118,261.86,56053963
2011-09-05,258.032,258.032,254.966,255.737,34655065
2011-09-06,251.138,252.681,246.538,248.843,68392523
2011-09-07,251.138,253.442,249.624,251.909,61088122
2011-09-08,254.966,256.518,250.395,250.395,38030587
2011-09-09,250.395,255.737,250.395,254.224,60580344
2011-09-12,246.538,248.843,246.538,247.319,46374576
2011-09-13,249.624,255.737,247.319,253.442,52481232
2011-09-14,252.681,254.966,247.319,248.843,60448308
2011-09-15,251.909,254.224,251.138,252.681,36478912
2011-09-16,258.804,264.937,257.27,264.165,87082362
2011-09-20,258.804,260.327,255.737,256.518,42642901
2011-09-21,256.518,258.804,255.737,258.032,36646343
2011-09-22,252.681,254.966,250.395,254.224,45315659
2011-09-26,253.442,254.224,248.843,251.909,59166325
2011-09-27,258.032,264.165,257.27,262.632,69691091
2011-09-28,261.86,266.46,261.118,265.689,72952207
2011-09-29,261.118,271.802,261.118,271.802,92162620
2011-09-30,272.593,274.898,267.232,271.06,77704791
2011-10-03,263.384,264.937,257.27,263.384,61056779
2011-10-04,255.737,256.518,250.395,253.442,96657135
2011-10-05,254.224,254.966,248.091,248.843,73451496
2011-10-06,251.138,255.737,248.843,249.624,59311160
2011-10-07,254.966,256.518,251.138,251.138,54108263
2011-10-11,259.565,260.327,255.737,257.27,47573234
2011-10-12,255.737,257.27,254.224,254.966,39348225
2011-10-13,260.327,261.118,257.27,260.327,45854259
2011-10-14,256.518,259.565,255.737,256.518,34255423
2011-10-17,258.804,262.632,257.27,261.118,45040483
2011-10-18,255.737,257.27,254.966,256.518,29150479
2011-10-19,258.804,261.118,257.27,258.804,37554545
2011-10-20,261.86,261.86,256.518,258.032,30127638
2011-10-21,258.032,258.804,254.966,256.518,24385490
2011-10-24,258.804,261.118,256.518,258.804,38632267
2011-10-25,258.032,258.804,253.442,255.737,47764304
2011-10-26,254.224,256.518,252.681,253.442,40654762
2011-10-27,254.966,269.527,252.681,268.003,95713148
2011-10-28,274.898,277.173,269.527,270.298,102763531
2011-10-31,270.298,273.355,264.165,264.165,71628565
2011-11-01,262.632,265.689,261.118,261.86,45601153
2011-11-02,259.565,259.565,254.224,255.737,66592444
2011-11-04,260.327,262.632,256.518,259.565,54314221
2011-11-07,261.118,263.384,259.565,261.86,43649970
2011-11-08,262.632,263.384,253.442,255.737,59328007
2011-11-09,258.032,261.118,254.966,258.804,75856521
2011-11-10,250.395,251.909,247.319,251.909,89666696
2011-11-11,251.909,252.681,248.843,251.138,53041510
2011-11-14,256.518,258.032,254.224,255.737,51328676
2011-11-15,256.518,259.565,254.966,255.737,49771126
2011-11-16,255.737,256.518,252.681,253.442,53778364
2011-11-17,250.395,253.442,249.624,253.442,51557752
2011-11-18,250.395,251.138,248.091,248.843,51169866
2011-11-21,246.538,248.843,246.538,247.319,50964691
2011-11-22,245.014,249.624,245.014,248.091,40761460
2011-11-24,245.014,248.091,244.243,245.014,51009095
2011-11-25,243.481,247.319,243.481,245.014,44087615
2011-11-28,248.843,250.395,245.786,249.624,52602561
2011-11-29,250.395,253.442,248.843,253.442,57314789
2011-11-30,249.624,253.442,248.843,251.138,55289031
2011-12-01,261.118,262.632,257.27,258.804,83593865
2011-12-02,258.032,259.565,258.032,258.804,46960583
2011-12-05,261.118,264.937,260.327,264.165,55800856
2011-12-06,263.384,267.232,262.632,263.384,57920648
2011-12-07,264.165,268.755,263.384,266.46,71077556
2011-12-08,265.689,270.298,264.937,264.937,82345838
2011-12-09,260.327,264.937,260.327,261.86,77537229
2011-12-12,264.165,267.232,263.384,266.46,52888840
2011-12-13,261.118,261.86,258.032,258.804,69579168
2011-12-14,257.27,257.27,254.224,254.966,54566546
2011-12-15,253.442,254.966,251.138,251.909,39916468
2011-12-16,252.681,253.442,250.395,251.909,39465241
2011-12-19,250.395,251.138,248.843,248.843,29568144
2011-12-20,250.395,250.395,248.091,248.091,34273053
2011-12-21,251.909,252.681,248.843,250.395,28158039
2011-12-22,249.624,250.395,248.843,249.624,20499576
2011-12-26,249.624,251.138,248.843,249.624,15389539
2011-12-27,249.624,250.395,248.843,249.624,12857963
2011-12-28,249.624,249.624,247.319,247.319,17692301
2011-12-29,247.319,248.843,246.538,247.319,28614232
2011-12-30,248.091,250.395,247.319,250.395,24972282
2012-01-04,253.442,260.327,252.681,258.804,64141450
2012-01-05,259.565,260.327,254.966,255.737,36887694
2012-01-06,256.518,258.804,253.442,254.966,37935249
2012-01-10,256.518,259.565,253.442,254.224,48465633
2012-01-11,256.518,258.032,254.966,257.27,50859294
2012-01-12,257.27,258.032,253.442,254.966,41418123
2012-01-13,256.518,258.032,254.966,255.737,37224516
2012-01-16,253.442,253.442,248.843,248.843,44775231
2012-01-17,250.395,252.681,249.624,251.909,32425048
2012-01-18,251.138,254.966,250.395,251.138,54433069
2012-01-19,255.737,257.27,254.224,254.966,55333697
2012-01-20,263.384,269.527,262.632,268.003,152464000
2012-01-23,269.527,273.355,268.003,271.802,72544339
2012-01-24,274.116,274.898,271.06,273.355,60589487
2012-01-25,271.802,277.173,270.298,274.898,66687916
2012-01-26,273.355,274.898,271.802,272.593,42213617
2012-01-27,271.06,272.593,268.755,268.755,55574264
2012-01-30,269.527,271.06,267.232,269.527,43854492
2012-01-31,268.755,272.593,266.46,267.232,93898311
2012-02-01,269.527,275.64,268.755,274.898,76959057
2012-02-02,279.468,285.601,279.468,281.783,131320166
2012-02-03,280.24,284.83,280.24,282.525,87821300
2012-02-06,290.953,291.734,286.363,287.134,73465733
2012-02-07,287.134,290.953,286.363,290.953,64998327
2012-02-08,292.486,298.619,291.734,298.619,100065831
2012-02-09,300.924,304.742,295.552,303.228,117406028
2012-02-10,301.685,302.447,293.257,294.8,108258715
2012-02-13,293.257,300.142,293.257,296.314,89768045
2012-02-14,294.8,301.685,293.257,300.142,103035312
2012-02-15,302.447,314.713,301.685,312.408,155896856
2012-02-16,308.59,313.17,306.275,307.037,109137790
2012-02-17,317.008,317.008,309.342,310.875,117435940
2012-02-20,315.465,317.008,313.17,314.713,84643248
2012-02-21,314.713,317.008,310.113,311.627,80064234
2012-02-22,310.113,315.465,308.59,314.713,101000151
2012-02-23,309.342,315.465,306.275,313.17,133036138
2012-02-24,310.875,320.807,310.875,318.522,132927346
2012-02-27,324.655,328.483,321.598,321.598,118049766
2012-02-28,317.008,323.893,314.713,323.112,122943006
2012-02-29,328.483,330.016,320.074,321.598,106498338
2012-03-01,321.598,325.416,315.465,317.75,100291770
2012-03-02,320.807,322.36,317.008,317.75,120300810
2012-03-05,318.522,320.074,314.713,316.236,62055221
2012-03-06,316.236,317.75,312.408,312.408,84846201
2012-03-07,306.275,310.875,306.275,309.342,100316322
2012-03-08,313.912,320.074,312.408,317.75,115329862
2012-03-09,321.598,328.483,318.522,325.416,165708804
2012-03-12,326.178,328.483,320.074,320.807,108063987
2012-03-13,322.36,327.721,321.598,323.112,128756722
2012-03-14,330.758,331.539,328.483,331.539,108581429
2012-03-15,333.844,334.606,328.483,331.539,82155684
2012-03-16,331.539,336.129,330.016,336.129,72744683
2012-03-19,336.901,343.034,334.606,340.729,78206039
2012-03-21,339.206,341.51,331.539,332.301,102221141
2012-03-22,331.539,336.129,330.758,333.063,70176276
2012-03-23,327.721,330.016,325.416,326.178,80730041
2012-03-26,328.483,329.244,323.112,324.655,61616537
2012-03-27,330.016,338.444,329.244,338.444,104751807
2012-03-28,334.606,334.606,328.483,329.244,81873197
2012-03-29,328.483,330.016,320.074,321.598,89369187
2012-03-30,321.598,321.598,313.912,315.465,93462627
2012-04-02,322.36,326.949,320.807,326.178,112394987
2012-04-03,324.655,324.655,317.75,320.074,72266028
2012-04-04,319.293,321.598,312.408,314.713,93028768
2012-04-05,308.59,313.17,306.275,310.875,104395003
2012-04-06,307.809,310.875,306.275,307.809,82043630
2012-04-09,302.447,303.228,299.381,299.381,101666090
2012-04-10,301.685,305.523,300.924,301.685,89616549
2012-04-11,296.314,300.142,294.8,298.619,122736786
2012-04-12,299.381,300.142,294.029,297.086,97301916
2012-04-13,304.742,309.342,303.228,307.809,124528114
2012-04-16,303.228,303.961,297.086,297.086,84941149
2012-04-17,297.857,300.924,294.8,295.552,75506381
2012-04-18,305.523,306.275,302.447,303.961,70061085
2012-04-19,305.523,307.809,303.961,306.275,89537013
2012-04-20,304.742,305.523,301.685,303.228,73545009
2012-04-23,303.961,305.523,300.142,300.142,66677337
2012-04-24,295.552,296.314,293.257,293.257,72076264
2012-04-25,297.086,299.381,296.314,296.314,69516218
2012-04-26,300.924,301.685,296.314,297.086,55198393
2012-04-27,295.552,306.275,294.029,296.314,128975740
2012-05-01,292.486,293.257,284.83,286.363,77310508
2012-05-02,290.191,290.191,286.363,287.896,57719260
2012-05-07,277.173,280.24,276.411,278.706,61500299
2012-05-08,282.525,282.525,278.706,280.24,61526027
2012-05-09,278.706,278.706,274.898,275.64,73215110
2012-05-10,274.898,277.173,272.593,273.355,73058778
2012-05-11,273.355,274.898,268.003,268.755,76036361
2012-05-14,270.298,272.593,268.755,270.298,44114518
2012-05-15,266.46,267.232,262.632,267.232,70970203
2012-05-16,268.003,269.527,259.565,263.384,89637704
2012-05-17,262.632,271.06,260.327,268.755,84758439
2012-05-18,260.327,261.86,257.27,259.565,98169237
2012-05-21,259.565,261.86,256.518,257.27,63289279
2012-05-22,260.327,264.165,258.032,261.86,75956300
2012-05-23,262.632,264.165,258.804,259.565,98812580
2012-05-24,258.032,264.165,257.27,261.86,95814233
2012-05-25,263.384,264.165,259.565,261.86,77771660
2012-05-28,261.118,263.384,260.327,262.632,65735049
2012-05-29,261.86,267.232,259.565,267.232,99811418
2012-05-30,264.165,266.46,261.118,261.86,77028799
2012-05-31,258.032,260.327,257.27,260.327,66791874
2012-06-01,257.27,260.327,257.27,258.032,39926525
2012-06-04,252.681,254.224,251.138,253.442,48532760
2012-06-05,254.966,260.327,254.224,258.032,78513737
2012-06-06,259.565,266.46,257.27,264.165,98894859
2012-06-07,269.527,272.593,268.003,271.802,69601371
2012-06-08,270.298,271.06,262.632,265.689,76473220
2012-06-11,271.06,271.802,268.003,268.755,54590576
2012-06-12,262.632,265.689,261.86,265.689,54444171
2012-06-13,268.003,268.003,262.632,266.46,45572160
2012-06-14,264.937,271.802,264.937,268.003,57629144
2012-06-15,271.06,273.355,268.755,272.593,71036809
2012-06-18,281.783,282.525,277.964,277.964,49711308
2012-06-19,274.898,277.964,273.355,275.64,48198030
2012-06-20,280.24,284.83,279.468,283.296,76570520
2012-06-21,286.363,287.134,283.296,284.83,64068313
2012-06-22,281.001,285.601,280.24,281.783,70846653
2012-06-25,282.525,283.296,277.964,278.706,40754277
2012-06-26,274.898,277.964,269.527,272.593,88126256
2012-06-27,273.355,277.964,271.802,277.173,94477400
2012-06-28,281.001,287.896,281.001,284.83,109104618
2012-06-29,284.83,291.734,281.783,289.429,83653553
2012-07-02,294.8,295.552,290.191,290.953,66653438
2012-07-03,295.552,300.924,294.8,300.142,105172472
2012-07-04,301.685,303.228,297.857,300.142,65576238
2012-07-05,299.381,304.742,298.619,303.961,69025678
2012-07-06,300.924,304.742,299.381,301.685,70711872
2012-07-09,297.086,298.619,295.552,296.314,42128336
2012-07-10,295.552,299.381,293.257,293.257,47346118
2012-07-11,291.734,296.314,290.191,295.552,61449367
2012-07-12,296.314,296.314,288.658,290.191,74738833
2012-07-13,287.134,288.658,284.068,287.134,71469492
2012-07-17,287.896,292.486,286.363,288.658,67229518
2012-07-18,289.429,291.734,284.83,285.601,59257874
2012-07-19,289.429,292.486,288.658,291.734,67008543
2012-07-20,290.953,291.734,279.468,281.783,93442648
2012-07-23,277.173,278.706,274.116,274.898,61119987
2012-07-24,272.593,276.411,271.06,274.116,67507698
2012-07-25,271.06,272.593,268.003,270.298,76830936
2012-07-26,273.355,284.068,271.802,281.783,102324710
2012-07-27,287.896,290.953,285.601,290.953,95826639
2012-07-30,295.552,296.314,291.734,294.8,56469927
2012-07-31,292.486,296.314,287.896,291.734,92135326
2012-08-01,287.134,288.658,281.783,284.83,89734872
2012-08-02,283.296,289.429,283.296,287.134,91105272
2012-08-03,281.001,284.068,279.468,283.296,64388027
2012-08-06,289.429,290.953,287.134,287.134,56730348
2012-08-07,287.134,290.953,286.363,289.429,37543834
2012-08-08,292.486,294.029,284.068,287.134,70401174
2012-08-09,283.296,287.134,282.525,286.363,81073131
2012-08-10,281.001,284.068,277.964,281.001,70917701
2012-08-13,281.783,281.783,278.706,281.783,34884662
2012-08-14,282.525,283.296,272.593,276.411,73102921
2012-08-15,275.64,276.411,272.593,274.898,44447161
2012-08-16,277.964,279.468,276.411,277.173,56786376
2012-08-17,281.001,284.068,279.468,283.296,76153378
2012-08-20,287.134,287.134,281.001,281.783,40171665
2012-08-21,282.525,286.363,281.783,284.83,51518963
2012-08-22,285.601,286.363,282.525,285.601,46014635
2012-08-23,284.068,287.134,282.525,287.134,51828095
2012-08-24,284.068,284.83,281.001,282.525,50641974
2012-08-27,284.068,284.83,281.001,281.783,32283345
2012-08-28,279.468,281.001,274.898,277.173,81435678
2012-08-29,277.173,281.001,275.64,279.468,42743597
2012-08-30,279.468,281.001,277.173,278.706,40317807
2012-08-31,275.64,277.964,272.593,272.593,43523679
2012-09-03,272.593,277.964,271.802,272.593,57441992
2012-09-04,275.64,275.64,270.298,274.116,43235832
2012-09-05,271.06,271.802,268.755,268.755,30040004
2012-09-06,268.755,272.593,267.232,271.06,41442154
2012-09-07,277.173,277.964,273.355,277.964,72751736
2012-09-10,278.706,281.001,276.411,280.24,46040234
2012-09-11,276.411,277.964,274.116,277.173,36640988
2012-09-12,277.173,282.525,277.173,281.001,53841315
2012-09-13,281.783,284.068,279.468,282.525,38945582
2012-09-14,287.134,295.552,286.363,293.257,102546471
2012-09-18,293.257,300.142,291.734,297.857,79743216
2012-09-19,297.086,304.742,294.8,297.086,96307382
2012-09-20,294.029,297.857,288.658,290.191,93907583
2012-09-21,290.191,290.953,286.363,287.134,74262399
2012-09-24,287.134,290.953,285.601,287.896,49790064
2012-09-25,287.134,290.191,285.601,290.191,66116925
2012-09-26,284.068,285.601,281.783,282.525,62860384
2012-09-27,281.001,287.134,280.24,284.068,48077748
2012-09-28,284.83,286.363,278.706,280.24,76346274
2012-10-01,278.706,279.468,274.898,277.964,44531398
2012-10-02,278.706,280.24,276.411,277.173,34868336
2012-10-03,276.411,277.964,274.898,275.64,40720321
2012-10-04,276.411,284.83,276.411,281.783,66016102
2012-10-05,283.296,284.068,277.964,281.001,57516436
2012-10-09,279.468,281.001,274.116,274.898,69115533
2012-10-10,271.06,273.355,269.527,272.593,58065877
2012-10-11,269.527,274.116,269.527,271.802,73950394
2012-10-12,272.593,274.116,270.298,273.355,54647780
2012-10-15,273.355,275.64,271.06,273.355,43605696
2012-10-16,277.173,279.468,275.64,276.411,60591053
2012-10-17,279.468,281.001,277.964,278.706,49392120
2012-10-18,281.783,287.134,281.783,284.83,78372819
2012-10-19,284.068,287.134,282.525,285.601,54470161
2012-10-22,281.001,285.601,281.001,285.601,47155310
2012-10-23,286.363,287.134,280.24,282.525,58743306
2012-10-24,278.706,284.068,278.706,279.468,65542020
2012-10-25,277.173,281.001,276.411,280.24,60169472
2012-10-26,280.24,281.783,275.64,277.173,56724734
2012-10-29,277.964,279.468,276.411,277.173,34485021
2012-10-30,277.173,280.24,275.64,275.64,59015219
2012-10-31,277.173,278.706,271.802,276.411,85270396
2012-11-01,275.64,276.411,272.593,274.116,59941183
2012-11-02,277.173,277.964,275.64,277.173,46823582
2012-11-05,275.64,277.964,274.898,276.411,22427123
2012-11-06,274.116,274.898,273.355,274.116,34381848
2012-11-07,276.411,277.173,274.116,274.898,41103374
2012-11-08,271.802,273.355,271.802,272.593,33084323
2012-11-09,271.06,271.802,269.527,271.802,30073307
2012-11-12,269.527,270.298,268.003,268.003,36592928
2012-11-13,268.003,269.527,266.46,268.003,35546548
2012-11-14,267.232,267.232,264.165,264.165,59773620
2012-11-15,266.46,274.116,264.937,272.593,79539608
2012-11-16,275.64,284.068,274.898,280.24,102549213
2012-11-20,286.363,286.363,280.24,282.525,52884919
2012-11-21,285.601,287.134,282.525,284.068,49368351
2012-11-22,287.134,288.658,284.83,287.896,59065893
2012-11-26,290.191,294.8,288.658,288.658,89409677
2012-11-27,289.429,293.257,288.658,290.191,64456463
2012-11-28,290.191,290.191,285.601,285.601,47564355
2012-11-29,288.658,290.191,287.134,287.896,31804170
2012-11-30,290.191,293.257,287.134,288.658,89634831
2012-12-03,290.953,291.734,288.658,290.191,42715780
2012-12-04,289.429,289.429,284.83,287.134,58141886
2012-12-05,284.83,288.658,284.068,287.134,41615464
2012-12-06,290.953,291.734,289.429,289.429,66115227
2012-12-07,290.953,294.8,289.429,293.257,66102952
2012-12-10,292.486,293.257,289.429,290.191,45536378
2012-12-11,287.896,290.191,286.363,288.658,43607394
2012-12-12,289.429,290.953,288.658,289.429,42050757
2012-12-13,292.486,297.857,292.486,292.486,97528768
2012-12-14,290.953,298.619,290.953,297.086,113522208
2012-12-17,303.228,304.742,300.924,302.447,111529101
2012-12-18,303.961,317.008,303.961,313.912,159809673
2012-12-19,329.244,334.606,325.416,333.063,220307084
2012-12-20,333.063,344.557,331.539,336.901,234003507
2012-12-21,344.557,346.09,328.483,335.368,177124928
2012-12-25,344.557,346.09,340.729,341.51,85906949
2012-12-26,344.557,346.09,342.272,343.805,79249542
2012-12-27,346.09,351.442,344.557,345.329,118276488
2012-12-28,348.385,353.747,343.034,352.985,97844040
2013-01-04,365.231,371.355,362.927,370.573,155564345
2013-01-07,372.888,373.65,363.708,364.46,113203802
2013-01-08,359.108,360.651,349.919,353.747,153895131
2013-01-09,345.329,361.403,343.805,359.108,159868312
2013-01-10,362.927,370.573,361.403,362.927,207284172
2013-01-11,369.06,371.355,364.46,366.745,133702596
2013-01-15,372.888,373.65,368.298,369.831,109445226
2013-01-16,366.745,369.06,356.813,359.108,145986959
2013-01-17,362.185,362.927,352.985,360.651,143534263
2013-01-18,370.573,371.355,365.231,370.573,153950898
2013-01-21,368.298,369.06,362.185,362.185,108732405
2013-01-22,362.185,369.831,358.356,361.403,151142837
2013-01-23,357.575,362.185,355.28,355.28,122431832
2013-01-24,352.985,362.927,352.223,362.185,103599771
2013-01-25,366.013,369.06,365.231,366.745,96136035
2013-01-28,369.06,370.573,366.745,366.745,106276053
2013-01-29,367.536,382.849,366.745,380.544,238315833
2013-01-30,382.849,385.906,378.23,385.154,144159190
2013-01-31,389.734,402.752,387.449,398.943,225977012
2013-02-01,402.752,405.027,392.8,394.343,165373550
2013-02-04,395.095,408.123,392.8,405.818,182959022
2013-02-05,397.39,409.646,395.095,398.132,152230355
2013-02-06,409.646,411.189,406.58,408.123,161088915
2013-02-07,407.351,418.836,405.818,411.941,204087052
2013-02-08,411.941,411.941,402.752,406.58,136468994
2013-02-12,414.236,419.588,412.693,415.779,149881621
2013-02-13,416.512,418.074,405.818,408.123,131212813
2013-02-14,406.58,411.189,396.638,400.457,137045729
2013-02-15,394.343,395.095,382.068,388.972,180205161
2013-02-18,395.857,411.189,395.095,408.123,164505052
2013-02-19,405.027,409.646,404.304,408.865,98341763
2013-02-20,412.693,413.475,405.027,408.123,131656332
2013-02-21,402.752,405.027,395.095,398.132,122637267
2013-02-22,388.972,394.343,384.382,392.8,207439721
2013-02-25,401.99,403.523,398.943,403.523,126960954
2013-02-26,392.8,404.304,392.8,397.39,123809153
2013-02-27,398.943,399.685,386.667,386.667,111553133
2013-02-28,392.8,396.638,392.039,392.8,103060779
2013-03-01,392.8,401.99,389.734,400.457,118330818
2013-03-04,404.304,409.646,403.523,406.58,133972025
2013-03-05,410.418,413.475,402.752,403.523,141431322
2013-03-06,411.189,411.941,406.58,409.646,100154246
2013-03-07,412.693,412.693,402.752,403.523,124241443
2013-03-08,405.027,412.693,405.027,409.646,203874430
2013-03-11,415.779,435.672,414.236,435.672,292189405
2013-03-12,448.69,453.29,431.844,433.377,213319914
2013-03-13,434.139,444.872,433.377,440.272,157431031
2013-03-14,444.872,446.405,435.672,444.1,127749135
2013-03-15,446.405,447.938,441.043,441.043,126136208
2013-03-18,432.625,437.215,424.949,427.254,150847546
2013-03-19,434.92,437.215,429.569,434.92,88905425
2013-03-21,442.567,444.1,438.739,441.805,107742446
2013-03-22,437.215,439.51,431.082,431.082,93705153
2013-03-25,437.977,441.043,434.92,437.977,96454313
2013-03-26,433.377,437.215,430.321,430.321,106931150
2013-03-27,434.139,435.672,429.569,431.844,63744029
2013-03-28,431.844,432.625,420.35,431.844,112480140
2013-03-29,430.321,431.082,424.178,427.254,91397296
2013-04-01,427.254,427.254,406.58,407.351,110773310
2013-04-02,397.39,420.35,394.343,416.512,181705641
2013-04-03,417.283,420.35,408.865,419.588,99085536
2013-04-04,414.988,443.329,410.418,442.567,204200021
2013-04-05,490.058,493.105,460.175,464.774,434959918
2013-04-08,482.372,490.058,476.269,490.058,263909515
2013-04-09,490.058,496.953,476.269,477.792,219414815
2013-04-10,475.497,505.351,475.497,501.513,327478151
2013-04-11,507.636,515.293,501.513,514.541,256636851
2013-04-12,511.474,519.912,506.894,515.293,182208587
2013-04-15,511.474,514.541,501.513,507.636,147096285
2013-04-16,487.753,497.695,486.21,489.257,258178860
2013-04-17,496.953,508.408,494.648,502.304,188498998
2013-04-18,496.953,515.293,494.648,498.476,225622430
2013-04-19,503.808,504.59,490.058,492.353,156501150
2013-04-22,503.808,509.189,499.99,499.99,120255098
2013-04-23,497.695,499.228,490.8,492.353,91750049
2013-04-24,498.476,499.228,490.058,494.648,93699406
2013-04-25,497.695,506.894,494.648,505.351,180860519
2013-04-26,509.189,509.951,500.761,505.351,119852455
2013-04-30,506.894,510.693,506.123,507.636,109526200
2013-05-01,505.351,506.894,499.99,500.761,74225571
2013-05-02,497.695,503.808,497.695,499.99,72328195
2013-05-07,512.998,512.998,508.408,511.474,97469345
2013-05-08,511.474,515.293,509.189,509.951,100687751
2013-05-09,510.693,514.541,501.513,502.304,111340120
2013-05-10,513.789,515.293,507.636,515.293,152989278
2013-05-13,520.674,558.184,519.912,557.432,352655868
2013-05-14,561.251,562.022,542.871,543.633,186909840
2013-05-15,555.899,574.269,552.071,560.469,240797258
2013-05-16,549.766,556.641,534.453,540.586,212794897
2013-05-17,531.387,539.043,530.635,535.977,157827668
2013-05-20,542.11,542.871,534.453,535.215,95210464
2013-05-21,532.92,537.51,527.559,528.34,135675198
2013-05-22,532.92,545.176,530.635,535.215,142433559
2013-05-23,533.692,535.215,478.573,485.449,248300043
2013-05-24,499.228,509.189,450.985,476.269,244909503
2013-05-27,463.241,480.097,455.585,455.585,164568654
2013-05-28,453.29,473.212,447.938,464.774,193962836
2013-05-29,478.573,480.859,465.517,470.116,138268418
2013-05-30,462.47,474.735,454.823,455.585,166942465
2013-05-31,464.774,465.517,455.585,455.585,138060634
2013-06-03,454.051,457.118,424.949,431.082,158141240
2013-06-04,434.139,467.069,431.082,463.241,217185060
2013-06-05,457.87,464.774,440.272,443.329,161113856
2013-06-06,435.672,452.528,434.139,437.977,159903184
2013-06-07,430.321,447.157,422.664,436.453,175719136
2013-06-10,453.29,463.241,450.223,461.698,123879548
2013-06-11,463.241,478.573,456.356,470.907,215033011
2013-06-12,460.956,467.069,450.223,462.47,154013845
2013-06-13,450.985,452.528,437.977,441.805,141483563
2013-06-14,451.766,454.051,434.139,434.139,173060876
2013-06-17,429.569,446.405,428.787,445.633,102158323
2013-06-18,444.1,446.405,439.51,443.329,85780004
2013-06-19,452.528,457.87,449.462,454.051,120661268
2013-06-20,453.29,458.641,445.633,445.633,101589033
2013-06-21,435.672,447.157,431.844,447.157,143493517
2013-06-24,448.69,454.823,441.805,442.567,72481261
2013-06-25,440.272,449.462,437.977,440.272,97947215
2013-06-26,447.938,450.223,441.805,442.567,87704415
2013-06-27,448.69,450.985,441.805,450.223,93662839
2013-06-28,457.87,477.011,455.585,468.593,173106458
2013-07-01,476.269,484.677,470.116,483.163,126701973
2013-07-02,486.21,489.257,481.62,489.257,87007786
2013-07-03,490.058,496.152,486.982,493.105,98878403
2013-07-04,490.058,491.562,488.515,490.058,57805327
2013-07-05,495.41,497.695,490.8,494.648,89976354
2013-07-08,501.513,503.808,487.753,488.515,98101585
2013-07-09,496.152,503.056,494.648,500.761,103987266
2013-07-10,501.513,507.636,496.152,499.99,96714468
2013-07-11,494.648,501.513,493.857,499.99,83257701
2013-07-12,500.761,504.59,499.99,501.513,69910766
2013-07-16,508.408,509.189,504.59,506.894,68040161
2013-07-17,503.056,507.636,502.304,506.894,55994149
2013-07-18,509.189,514.541,508.408,512.256,107240677
2013-07-19,516.836,518.369,503.056,516.074,107076641
2013-07-22,515.293,516.074,509.189,514.541,74124747
2013-07-23,509.189,516.836,509.189,512.998,57402814
2013-07-24,513.789,514.541,509.951,511.474,38700701
2013-07-25,512.998,512.998,502.304,504.59,49799335
2013-07-26,491.562,492.353,477.792,480.859,126635105
2013-07-29,465.517,470.907,457.87,461.698,100481795
2013-07-30,465.517,471.669,460.956,466.298,75358669
2013-07-31,466.298,471.669,460.175,460.175,68487995
2013-08-01,464.774,478.573,461.698,478.573,91359422
2013-08-02,486.21,493.857,485.449,492.353,94724106
2013-08-05,486.21,486.982,480.097,485.449,55297651
2013-08-06,482.372,486.982,476.269,486.982,55802816
2013-08-07,478.573,480.097,467.069,467.831,69887909
2013-08-08,464.774,477.792,464.003,464.774,81477210
2013-08-09,470.907,472.421,464.774,466.298,49536826
2013-08-12,463.241,465.517,458.641,460.956,58305135
2013-08-13,464.774,469.354,462.47,466.298,47283560
2013-08-14,470.907,472.421,462.47,468.593,65721203
2013-08-15,464.774,466.298,460.956,463.241,51282835
2013-08-16,457.118,459.423,454.051,457.118,60909066
2013-08-19,457.118,460.175,454.051,457.118,47217215
2013-08-20,454.823,460.956,448.69,450.223,66313220
2013-08-21,448.69,451.766,444.872,448.69,53888855
2013-08-22,449.462,453.29,446.405,450.223,48380350
2013-08-23,457.87,464.774,455.585,460.956,66599108
2013-08-26,462.47,463.241,457.118,458.641,28583671
2013-08-27,457.87,461.698,455.585,456.356,35963167
2013-08-28,444.1,448.69,441.043,447.157,61145195
2013-08-29,444.872,448.69,444.1,445.633,41726342
2013-08-30,448.69,454.823,441.043,441.043,75059328
2013-09-02,442.567,444.1,440.272,442.567,47001723
2013-09-03,450.223,468.593,450.223,464.774,118678738
2013-09-04,461.698,477.011,457.118,474.735,84049536
2013-09-05,477.011,477.792,469.354,473.212,60169342
2013-09-06,472.421,474.735,467.069,469.354,50381293
2013-09-09,482.372,482.372,474.735,477.011,64962933
2013-09-10,481.62,492.353,480.097,486.21,95085347
2013-09-11,490.8,491.562,480.859,483.906,54525142
2013-09-12,481.62,483.906,479.325,483.906,28380322
2013-09-13,481.62,490.058,480.859,483.163,77799084
2013-09-17,485.449,487.753,481.62,483.163,41554993
2013-09-18,484.677,496.953,482.372,491.562,89427176
2013-09-19,497.695,500.761,491.562,499.99,87649950
2013-09-20,503.056,506.894,498.476,500.761,93561363
2013-09-24,495.41,499.228,493.105,496.953,51338339
2013-09-25,495.41,499.99,493.857,499.228,59249777
2013-09-26,492.353,499.99,488.515,499.99,66153493
2013-09-27,499.99,502.304,490.8,493.105,67649273
2013-09-30,483.163,484.677,479.325,480.097,54688787
2013-10-01,481.62,483.906,477.792,478.573,50793603
2013-10-02,478.573,481.62,470.116,471.669,60766713
2013-10-03,473.212,476.269,471.669,471.669,49303573
2013-10-04,467.831,470.907,464.003,467.831,57380610
2013-10-07,474.735,478.573,463.241,463.241,75754913
2013-10-08,463.241,467.831,457.87,466.298,81707721
2013-10-09,461.698,477.011,458.641,476.269,67819054
2013-10-10,474.735,479.325,470.907,475.497,59451688
2013-10-11,482.372,488.515,481.62,486.982,89768174
2013-10-15,489.257,490.058,483.163,484.677,47135721
2013-10-16,483.163,485.449,480.859,482.372,29439891
2013-10-17,490.058,493.105,484.677,487.753,49460293
2013-10-18,493.857,494.648,487.753,488.515,50167500
2013-10-21,490.8,493.105,486.21,486.21,32929297
2013-10-22,487.753,490.058,486.982,489.257,31932156
2013-10-23,491.562,493.857,480.859,481.62,47981884
2013-10-24,479.325,480.859,473.212,480.097,53327529
2013-10-25,479.325,479.325,470.907,470.907,52794415
2013-10-28,476.269,482.372,473.964,481.62,52535433
2013-10-29,478.573,480.097,475.497,476.269,41952545
2013-10-30,481.62,484.677,480.097,481.62,58498559
2013-10-31,480.859,483.906,474.735,474.735,55194735
2013-11-01,480.097,480.097,470.907,472.421,41819332
2013-11-05,475.497,476.269,469.354,470.907,42222890
2013-11-06,469.354,474.735,469.354,473.212,46063353
2013-11-07,474.735,475.497,468.593,471.669,43781226
2013-11-08,466.298,469.354,464.003,465.517,51686002
2013-11-11,470.907,472.421,467.069,469.354,41620427
2013-11-12,470.116,479.325,470.116,479.325,82146281
2013-11-13,484.677,487.753,480.859,486.21,86635834
2013-11-14,493.857,496.953,489.257,493.857,113475323
2013-11-15,499.228,505.351,496.152,503.808,176935033
2013-11-18,509.189,512.256,504.59,508.408,136329380
2013-11-19,506.894,507.636,501.513,503.808,58341706
2013-11-20,506.894,506.894,498.476,499.99,45550611
2013-11-21,503.056,508.408,501.513,506.123,84976541
2013-11-22,511.474,512.256,500.761,502.304,105676724
2013-11-25,506.123,509.189,503.056,505.351,74750068
2013-11-26,504.59,508.408,501.513,507.636,70078588
2013-11-27,504.59,506.123,499.99,500.761,50310509
2013-11-28,505.351,506.123,502.304,504.59,42285317
2013-11-29,503.056,504.59,501.513,504.59,54251013
2013-12-02,505.351,510.693,504.59,506.123,78259194
2013-12-03,508.408,516.074,505.351,507.636,135266156
2013-12-04,501.513,504.59,495.41,496.152,102912678
2013-12-05,494.648,499.228,490.8,492.353,67148677
2013-12-06,493.105,493.857,487.753,492.353,66076050
2013-12-09,498.476,501.513,496.152,497.695,67525725
2013-12-10,496.953,499.99,493.105,498.476,57049927
2013-12-11,495.41,496.152,489.257,493.105,60695795
2013-12-12,490.058,492.353,486.982,490.8,61880219
2013-12-13,490.8,493.105,483.163,486.21,152365006
2013-12-16,483.163,486.21,482.372,483.163,53015392
2013-12-17,486.21,487.753,483.163,484.677,50970699
2013-12-18,483.906,496.953,483.906,496.953,95829122
2013-12-19,506.894,508.408,502.304,505.351,111227023
2013-12-20,503.056,505.351,500.761,500.761,85417192
2013-12-24,503.808,505.351,499.99,500.761,85930977
2013-12-25,499.99,501.513,497.695,500.761,69519612
2013-12-26,503.808,515.293,503.056,512.256,128466524
2013-12-27,517.607,519.131,510.693,518.369,108076655
2013-12-30,521.445,532.92,519.131,531.387,135381607
2014-01-06,527.559,533.692,519.131,525.264,144244474
2014-01-07,521.445,524.492,516.074,518.369,86532007
2014-01-08,522.197,529.854,518.369,529.854,97122860
2014-01-09,528.34,529.102,519.131,521.445,106058472
2014-01-10,521.445,527.559,519.912,525.264,95812142
2014-01-14,511.474,513.789,509.189,510.693,112863327
2014-01-15,516.836,519.912,512.998,516.836,89340326
2014-01-16,522.197,523.74,515.293,515.293,74199972
2014-01-17,517.607,522.197,515.293,519.912,58504959
2014-01-20,522.959,523.74,516.836,517.607,47227272
2014-01-21,517.607,519.912,513.789,513.789,51162680
2014-01-22,515.293,522.959,514.541,519.912,93824915
2014-01-23,522.197,528.34,515.293,515.293,121338567
2014-01-24,508.408,509.951,504.59,505.351,115391635
2014-01-27,490.058,492.353,486.21,487.753,127637470
2014-01-28,490.8,491.562,486.21,486.21,88203963
2014-01-29,491.562,500.761,490.8,499.228,77535662
2014-01-30,488.515,490.058,478.573,482.372,155724331
2014-01-31,489.257,490.058,477.011,477.011,80305064
2014-02-03,477.011,480.097,462.47,464.774,104847797
2014-02-04,449.462,458.641,446.405,447.157,174096286
2014-02-05,455.585,457.87,447.157,454.051,117069730
2014-02-06,452.528,454.051,448.69,449.462,63937453
2014-02-07,457.87,462.47,452.528,460.956,88362907
2014-02-10,467.069,467.831,458.641,462.47,70172488
2014-02-12,472.421,475.497,467.069,467.831,75100470
2014-02-13,469.354,470.907,460.956,462.47,56582897
2014-02-14,462.47,465.517,450.223,452.528,86602792
2014-02-17,453.29,457.118,444.872,456.356,69652694
2014-02-18,459.423,483.906,458.641,479.325,163921917
2014-02-19,475.497,479.325,471.669,475.497,86522733
2014-02-20,473.212,473.964,460.175,461.698,90270728
2014-02-21,465.517,469.354,461.698,467.831,74095361
2014-02-24,466.298,472.421,457.87,461.698,88869248
2014-02-25,464.774,472.421,463.241,470.907,83423041
2014-02-26,465.517,468.593,463.241,464.003,69462934
2014-02-27,461.698,464.003,455.585,456.356,91019730
2014-02-28,454.823,457.118,447.938,449.462,96545338
2014-03-03,443.329,451.766,438.739,450.223,99353402
2014-03-04,445.633,452.528,444.1,448.69,77216606
2014-03-05,453.29,456.356,448.69,448.69,77565440
2014-03-06,449.462,462.47,449.462,460.956,101920761
2014-03-07,466.298,467.069,458.641,460.956,89058751
2014-03-10,458.641,462.47,456.356,458.641,59177946
2014-03-11,459.423,464.003,457.87,459.423,61279976
2014-03-12,454.823,455.585,447.938,449.462,74150085
2014-03-13,447.938,450.223,445.633,445.633,47507149
2014-03-14,434.139,436.453,428.787,429.569,183039469
2014-03-17,428.026,431.844,423.426,429.569,89957416
2014-03-18,435.672,437.977,427.254,428.026,82683184
2014-03-19,430.321,438.739,425.721,428.026,116044771
2014-03-20,428.787,434.139,417.283,418.074,143918362
2014-03-24,418.836,422.664,406.58,411.189,180277906
2014-03-25,405.027,414.236,397.39,414.236,183458310
2014-03-26,416.512,419.588,409.646,415.779,136030955
2014-03-27,410.418,415.779,402.752,414.236,119212769
2014-03-28,414.236,427.254,413.475,424.949,103095257
2014-03-31,430.321,435.672,428.026,434.139,122950450
2014-04-01,440.272,440.272,433.377,434.92,83609146
2014-04-02,439.51,449.462,438.739,443.329,129931873
2014-04-03,444.872,448.69,442.567,444.1,72740765
2014-04-04,442.567,445.633,441.043,445.633,47664525
2014-04-07,440.272,441.805,435.672,435.672,67173230
2014-04-08,428.787,432.625,424.949,427.254,76584493
2014-04-09,419.588,422.664,409.646,414.988,114274863
2014-04-10,421.883,423.426,414.236,414.988,70720103
2014-04-11,401.99,414.236,400.457,405.818,137223476
2014-04-14,405.818,418.074,405.027,411.189,99361498
2014-04-15,416.512,422.664,414.988,418.074,83904568
2014-04-16,422.664,435.672,421.131,433.377,105389011
2014-04-17,433.377,436.453,428.026,432.625,90440640
2014-04-18,438.739,438.739,430.321,433.377,53021137
2014-04-21,435.672,437.977,428.787,429.569,57441210
2014-04-22,431.082,431.082,418.836,419.588,59384166
2014-04-23,424.178,430.321,424.178,430.321,61271227
2014-04-24,428.787,430.321,422.664,424.178,57973413
2014-04-25,424.949,427.254,420.35,421.131,70090864
2014-04-28,415.779,417.283,411.941,415.779,57972367
2014-04-30,421.131,421.131,414.236,414.988,63130727
2014-05-01,418.836,426.483,416.512,424.178,108037343
2014-05-02,423.426,434.139,423.426,433.377,83254564
2014-05-07,428.026,428.787,418.074,419.588,109554932
2014-05-08,421.883,430.321,421.131,426.483,79933502
2014-05-09,422.664,433.377,422.664,429.569,64889406
2014-05-12,429.569,436.453,428.787,431.082,53634441
2014-05-13,439.51,444.1,438.739,442.567,77635573
2014-05-14,441.043,441.805,434.92,439.51,72392843
2014-05-15,442.567,444.1,433.377,444.1,89803831
2014-05-16,433.377,434.92,425.721,431.082,114874976
2014-05-19,428.787,429.569,420.35,423.426,90303118
2014-05-20,423.426,424.949,417.283,418.836,71524344
2014-05-21,415.779,423.426,414.988,420.35,83761951
2014-05-22,423.426,431.844,419.588,426.483,116620072
2014-05-23,429.569,440.272,428.787,436.453,110152043
2014-05-26,446.405,448.69,442.567,443.329,72801755
2014-05-27,444.1,448.69,441.043,441.805,64622323
2014-05-28,444.1,445.633,437.977,438.739,81354968
2014-05-29,437.215,443.329,436.453,441.805,58671867
2014-05-30,443.329,445.633,438.739,438.739,77025140
2014-06-02,442.567,447.938,442.567,446.405,61948656
2014-06-03,451.766,457.87,448.69,455.585,121543612
2014-06-04,459.423,460.175,454.051,457.118,68755335
2014-06-05,457.118,458.641,454.823,455.585,53136331
2014-06-06,457.87,460.956,457.87,459.423,65131930
2014-06-09,462.47,463.241,454.823,455.585,58426207
2014-06-10,460.956,465.517,459.423,460.956,107006508
2014-06-11,463.241,467.831,461.698,467.831,73999110
2014-06-12,464.774,474.735,464.774,472.421,141857343
2014-06-13,467.831,474.735,466.298,473.212,111537458
2014-06-16,472.421,476.269,467.831,470.116,69155108
2014-06-17,469.354,472.421,464.003,466.298,73588890
2014-06-18,468.593,475.497,467.831,473.964,94246365
2014-06-19,475.497,486.21,473.212,485.449,114224711
2014-06-20,490.058,491.562,483.163,488.515,107275675
2014-06-23,490.058,490.8,483.906,485.449,58716010
2014-06-24,480.859,483.163,477.011,480.859,75268032
2014-06-25,478.573,481.62,476.269,476.269,58112762
2014-06-26,478.573,480.859,476.269,476.269,63612253
2014-06-27,476.269,478.573,469.354,473.212,64499952
2014-06-30,472.421,476.269,469.354,475.497,63296199
2014-07-01,477.011,483.906,474.735,481.62,96035342
2014-07-02,486.982,488.515,483.906,486.21,61731726
2014-07-03,487.753,487.753,480.097,481.62,59181082
2014-07-04,486.21,486.982,480.859,482.372,50636749
2014-07-07,480.097,482.372,477.792,478.573,37712180
2014-07-08,476.269,480.859,473.212,478.573,73412838
2014-07-09,472.421,475.497,470.116,471.669,74008250
2014-07-10,470.907,471.669,460.175,463.241,104804176
2014-07-11,457.118,459.423,454.051,458.641,104235016
2014-07-14,458.641,460.956,454.823,459.423,82578702
2014-07-15,462.47,468.593,461.698,464.003,90650126
2014-07-16,463.241,468.593,460.956,463.241,63011616
2014-07-17,465.517,467.069,460.175,462.47,48439251
2014-07-18,457.87,458.641,455.585,457.87,50770357
2014-07-22,456.356,457.743,453.29,455.116,59374111
2014-07-23,455.585,457.03,453.368,454.432,40167877
2014-07-24,452.528,455.897,451.766,454.51,59566877
2014-07-25,450.301,458.251,450.301,455.897,65454911
2014-07-28,453.895,465.78,453.827,464.618,73061783
2014-07-29,464.003,464.921,461.405,463.085,41105466
2014-07-30,461.698,469.687,461.698,467.069,57354360
2014-07-31,474.735,478.095,471.21,471.366,92377070
2014-08-01,468.065,476.474,465.614,473.427,70402349
2014-08-04,470.067,470.829,463.241,463.544,64446012
2014-08-05,463.622,466.376,458.71,459.872,51124545
2014-08-06,458.036,458.339,448.69,451.219,69043310
2014-08-07,450.985,453.446,444.256,453.368,69688352
2014-08-08,446.864,447.85,437.215,438.524,101526999
2014-08-11,445.633,448.544,443.641,446.317,50847279
2014-08-12,449.618,454.667,449.462,451.151,41377246
2014-08-13,448.544,455.204,448.006,453.29,33340039
2014-08-14,455.585,456.112,451.766,454.13,34828110
2014-08-15,452.528,452.596,448.915,450.926,41640538
2014-08-18,451.971,453.065,450.018,451.766,28887315
2014-08-19,454.51,455.116,452.059,452.284,39456622
2014-08-20,453.671,455.292,449.383,451.6,53228403
2014-08-21,452.899,462.929,452.596,460.79,73065180
2014-08-22,466.62,466.688,460.175,460.956,57810418
2014-08-25,463.475,465.458,460.956,462.391,28407228
2014-08-26,461.561,463.71,457.118,457.743,42685480
2014-08-27,457.264,462.313,456.503,458.573,32173378
2014-08-28,459.335,460.556,455.36,457.03,44792994
2014-08-29,454.891,460.556,454.755,458.036,48610079
2014-09-01,459.423,460.722,457.577,459.423,27295809
2014-09-02,459.423,466.298,458.71,464.55,55183372
2014-09-03,469.354,473.339,468.593,470.731,61165831
2014-09-04,470.829,471.61,466.62,468.144,40971078
2014-09-05,470.829,470.907,463.622,464.149,37031485
2014-09-08,467.157,467.831,464.003,467.372,35314472
2014-09-09,470.673,470.731,464.003,464.003,48443691
2014-09-10,460.956,467.304,460.858,466.835,44013301
2014-09-11,470.907,474.423,469.687,473.642,68650463
2014-09-12,473.642,477.714,473.046,476.171,92437928
2014-09-16,474.735,474.735,469.521,470.585,51929444
2014-09-17,469.452,472.421,466.688,466.835,41326831
2014-09-18,472.812,477.558,472.128,475.644,68170895
2014-09-19,481.23,485.4,480.468,481.845,84745117
2014-09-22,482.988,488.896,481.62,487.304,73806995
2014-09-24,482.079,483.837,478.779,482.988,57020541
2014-09-25,488.515,489.872,485.302,489.872,71947752
2014-09-26,476.093,480.859,475.888,478.71,58278887
2014-09-29,481.62,481.62,474.96,475.956,45668675
2014-09-30,474.96,475.732,463.622,474.882,80630523
2014-10-01,474.12,479.325,471.972,474.735,60356101
2014-10-02,464.325,466.688,457.577,459.11,82653539
2014-10-03,460.175,465.39,459.247,460.858,68142291
2014-10-06,466.376,475.732,466.239,469.452,66343648
2014-10-07,468.593,475.81,467.069,467.069,58211105
2014-10-08,461.63,465.145,459.491,463.71,57074219
2014-10-09,464.862,467.831,460.175,460.643,48520485
2014-10-10,449.139,451.913,447.938,451.298,82109974
2014-10-14,444.1,446.317,439.12,442.118,82770686
2014-10-15,445.995,445.995,438.065,443.026,57368988
2014-10-16,432.625,432.694,425.027,428.787,92557427
2014-10-17,428.094,429.324,418.211,421.883,88798069
2014-10-20,433.377,441.415,430.789,436.756,77633220
2014-10-21,441.112,444.774,431.326,433.993,58783530
2014-10-22,440.272,444.627,438.065,442.479,55748490
2014-10-23,442.118,447.157,437.284,443.329,45021022
2014-10-24,451.766,452.528,445.858,446.551,48382180
2014-10-27,449.012,450.751,445.858,449.549,33692663
2014-10-28,448.465,453.065,447.626,451.766,39087152
2014-10-29,456.356,460.399,455.057,458.641,57410521
2014-10-30,459.872,465.517,458.954,465.517,98253343
2014-10-31,470.116,486.982,466.767,484.091,149925761
2014-11-04,503.056,503.808,487.431,488.818,203057912
2014-11-05,488.896,489.257,481.62,487.353,117329368
2014-11-06,489.257,490.058,476.269,477.558,94338046
2014-11-07,480.468,484.374,478.183,481.23,62868479
2014-11-10,478.573,483.075,476.552,483.075,42108745
2014-11-11,483.906,487.958,481.62,485.986,56804659
2014-11-12,489.208,491.484,484.765,485.517,71680674
2014-11-13,486.113,492.48,484.999,492.48,68288694
2014-11-14,497.46,497.607,486.982,493.945,80525912
2014-11-17,509.189,513.789,503.232,504.59,204940142
2014-11-18,511.426,516.475,508.408,512.93,124446226
2014-11-19,515.625,519.131,512.012,513.789,81672330
2014-11-20,516.836,518.818,512.861,513.164,61593026
2014-11-21,513.252,514.775,507.109,513.789,70699467
2014-11-25,519.912,523.74,518.672,521.064,92380463
2014-11-26,522.197,523.106,518.369,519.668,55232348
2014-11-27,517.305,521.816,513.252,513.252,56940093
2014-11-28,514.541,525.566,513.848,525.566,92130622
2014-12-01,524.57,528.633,523.281,528.34,63308606
2014-12-02,525.801,528.633,524.727,527.246,63880117
2014-12-03,528.34,529.707,526.113,528.164,85720971
2014-12-04,530.635,532.842,526.797,527.559,79268220
2014-12-05,527.559,534.453,525.879,533.594,68071244
2014-12-08,535.215,536.211,530.303,532.461,69429889
2014-12-09,530.635,534.766,529.16,534.766,62370102
2014-12-10,528.34,530.567,519.375,520.986,95379070
2014-12-11,512.256,518.135,507.812,512.998,83277680
2014-12-12,509.336,522.959,509.267,513.711,127654448
2014-12-15,508.955,515.547,506.562,509.648,67879001
2014-12-16,503.603,505.146,496.543,497.001,87494407
2014-12-17,492.861,502.968,491.943,492.353,85632945
2014-12-18,506.894,511.474,496.484,496.865,104774266
2014-12-19,512.861,519.131,509.189,517.92,85685578
2014-12-22,521.348,522.275,509.951,512.861,56581982
2014-12-24,521.445,522.197,516.836,517.92,46929892
2014-12-25,516.836,517.217,511.787,513.711,37217724
2014-12-26,513.789,516.387,511.865,515.459,31513449
2014-12-29,518.672,519.131,508.183,511.719,42174697
2014-12-30,511.787,513.379,507.89,508.799,35429010
2015-01-05,504.14,504.892,495.234,501.211,53361225
2015-01-06,489.257,490.8,484.677,485.449,78083928
2015-01-07,480.859,482.988,474.96,477.089,76492812
2015-01-08,483.906,484.531,479.696,480.155,50079081
2015-01-09,482.538,484.531,477.714,484.531,70135660
2015-01-13,476.269,483.466,470.985,482.167,58650056
2015-01-14,477.177,480.546,471.894,472.343,52171446
2015-01-15,472.04,475.351,468.222,473.817,61667862
2015-01-16,464.003,470.673,462.47,470.673,67924843
2015-01-19,472.343,473.212,463.856,466.151,50786811
2015-01-20,471.044,478.71,468.144,478.573,65184041
2015-01-21,479.091,480.761,472.89,475.185,49742655
2015-01-22,473.817,474.12,467.44,470.673,56249865
2015-01-23,477.011,480.312,474.179,476.425,62353778
2015-01-26,470.907,476.796,468.593,476.796,52018254
2015-01-27,482.372,492.353,481.005,492.187,79761894
2015-01-28,487.04,491.415,485.839,490.136,64126170
2015-01-29,484.374,488.036,482.001,482.988,54097425
2015-01-30,486.376,490.058,484.15,484.15,69988081
2015-02-02,477.343,479.55,472.743,478.573,54184666
2015-02-03,482.695,486.826,475.732,476.269,56898431
2015-02-04,485.449,509.111,485.068,500.83,154193684
2015-02-05,505.263,511.426,495.781,502.968,118438042
2015-02-06,510.781,515.176,506.806,514.375,86221045
2015-02-09,520.674,524.941,515.547,520.605,79566515
2015-02-10,518.672,523.369,517.002,523.193,52426902
2015-02-12,532.149,538.819,531.856,537.51,166790315
2015-02-13,540.274,543.106,536.905,541.416,113378678
2015-02-16,547.481,563.321,547.393,558.184,155548020
2015-02-17,554.21,561.319,547.94,551.592,120436505
2015-02-18,559.649,570.421,559.259,569.122,126986684
2015-02-19,577.56,590.343,574.942,589.738,163904287
2015-02-20,592.57,592.57,580.392,586.134,113186561
2015-02-23,592.628,596.456,566.602,576.329,138145656
2015-02-24,573.888,578.937,570.821,575.87,75684779
2015-02-25,584.445,588.82,576.495,583.986,78882946
2015-02-26,584.22,603.205,581.173,602.531,151691362
2015-02-27,604.884,606.408,588.908,595.46,149603178
2015-03-02,600.138,600.138,585.519,587.736,94456502
2015-03-03,592.326,592.501,575.567,581.554,91147849
2015-03-04,574.483,575.792,562.93,570.421,109112976
2015-03-05,569.688,580.245,568.673,579.718,76809520
2015-03-06,580.079,596.173,578.487,596.085,110737266
2015-03-09,590.343,599.162,586.447,597.999,90592399
2015-03-10,600.294,600.451,575.255,578.79,128784282
2015-03-11,573.497,580.392,570.821,573.575,97557109
2015-03-12,579.776,593.244,576.876,592.189,100995973
2015-03-13,597.999,609.035,595.724,604.504,175761841
2015-03-16,610.324,619.826,604.884,610.256,121338567
2015-03-17,617.912,620.978,606.808,607.336,94714310
2015-03-18,606.486,619.367,602.599,617.599,98152779
2015-03-19,614.865,616.847,598.146,601.076,132456660
2015-03-20,600.07,604.884,594.923,604.884,77300971
2015-03-23,605.285,610.011,602.677,602.99,73110237
2015-03-24,602.677,603.361,596.242,600.9,66949119
2015-03-25,598.761,602.599,595.46,599.679,69180180
2015-03-26,594.923,595.46,582.687,585.822,100401474
2015-03-27,578.868,593.712,571.974,575.948,103585537
2015-03-30,573.888,582.687,565.538,579.239,73486239
2015-03-31,588.82,591.036,569.434,569.434,82398994
2015-04-01,568.585,580.47,563.243,573.282,98617590
2015-04-02,573.282,598.566,572.579,591.886,130715484
2015-04-03,594.865,597.081,584.308,590.665,71120003
2015-04-06,583.058,587.902,579.161,585.431,46824887
2015-04-07,594.181,605.666,593.195,603.361,116591339
2015-04-08,607.961,609.875,601.818,607.961,97878388
2015-04-09,606.291,608.332,598.234,601.691,83274676
2015-04-10,599.533,603.205,595.167,595.167,78026461
2015-04-13,597.238,597.765,588.449,590.665,52384196
2015-04-14,588.048,597.999,587.267,597.238,51429500
2015-04-15,593.937,602.355,592.257,600.07,60859440
2015-04-16,598.849,616.603,597.316,616.603,150062112
2015-04-17,618.683,633.078,613.019,629.397,212063658
2015-04-20,619.445,640.657,615.392,632.756,156730615
2015-04-21,640.11,654.963,639.592,653.889,172580786
2015-04-22,657.034,679.769,656.887,673.196,222359091
2015-04-23,681.38,685.296,651.37,659.788,200555853
2015-04-24,656.672,667.688,654.29,656.047,99787911
2015-04-27,656.672,660.813,644.866,651.672,105671890
2015-04-28,659.631,660.813,651.975,655.198,81978199
2015-04-30,650.979,657.581,644.328,655.364,129098246
2015-05-01,649.309,652.366,636.36,644.866,126493140
2015-05-07,642.405,645.1,635.666,640.422,100575697
2015-05-08,643.938,676.634,641.184,675.931,161497826
2015-05-11,689.105,697.992,665.071,667.688,181673382
2015-05-12,664.622,669.202,654.661,662.092,110066758
2015-05-13,657.796,665.315,652.893,662.473,98476542
2015-05-14,655.881,661.096,645.393,646.233,125720112
2015-05-15,653.215,675.11,643.41,667.61,183276644
2015-05-18,676.097,698.158,676.097,698.158,250411216
2015-05-19,695.238,695.999,686.517,688.421,170476144
2015-05-20,694.105,698.919,686.663,688.138,166170483
2015-05-21,689.661,704.203,688.743,694.329,158231093
2015-05-22,691.107,694.779,682.689,688.743,141178871
2015-05-25,695.238,696.156,691.409,693.265,63624137
2015-05-26,693.402,695.872,689.72,689.72,64780354
2015-05-27,685.97,693.333,682.298,686.517,110934471
2015-05-28,695.238,709.486,690.052,702.347,207947235
2015-05-29,708.558,713.08,699.71,705.355,150661964
2015-06-01,697.992,717.299,696.156,715.922,97844301
2015-06-02,715.922,715.99,698.226,699.828,122903696
2015-06-03,699.906,705.804,695.335,699.613,92623905
2015-06-04,701.439,713.92,699.378,707.728,102467065
2015-06-05,700.609,701.371,689.105,694.036,136195643
2015-06-08,702.914,702.914,686.214,689.72,111331370
2015-06-09,683.001,691.878,677.024,677.103,105468809
2015-06-10,676.097,684.759,670.833,671.507,120703191
2015-06-11,678.851,691.644,678.411,682.903,115125732
2015-06-12,682.083,685.062,674.798,681.458,137544627
2015-06-15,677.796,683.919,674.954,681.077,68516727
2015-06-16,678.021,679.026,667.151,670.364,94923012
2015-06-17,674.183,674.954,661.633,664.534,78857739
2015-06-18,664.934,666.604,651.594,654.29,89155394
2015-06-19,666.526,667.893,655.286,658.499,99025200
2015-06-22,666.155,682.845,664.856,680.687,105529404
2015-06-23,693.724,699.456,688.812,694.105,116596040
2015-06-24,698.773,701.605,692.923,698.46,100127474
2015-06-25,692.796,698.607,691.722,692.923,61917963
2015-06-26,692.327,701.673,687.757,700.999,90094806
2015-06-29,673.802,684.446,672.112,678.235,121896367
2015-06-30,675.11,678.167,662.776,673.645,135977148
2015-07-01,673.89,684.759,669.983,679.944,62766089
2015-07-02,688.743,690.501,683.46,683.538,62282082
2015-07-03,686.741,694.945,683.831,691.8,87082099
2015-07-06,677.63,681.458,666.458,670.97,121836814
2015-07-07,677.63,683.284,672.259,673.977,88710303
2015-07-08,669.983,672.112,643.547,643.547,133877470
2015-07-09,624.035,644.563,615.392,641.799,184868020
2015-07-10,642.727,664.622,642.112,656.419,139920266
2015-07-13,666.155,669.671,658.176,667.688,83516814
2015-07-14,680.687,681.233,674.505,677.854,83343114
2015-07-15,680.687,681.38,672.054,676.097,70961059
2015-07-16,679.944,682.62,677.796,682.62,68052177
2015-07-17,685.296,695.238,682.689,690.726,85651229
2015-07-21,696.771,697.923,689.964,696.703,63134645
2015-07-22,684.759,685.14,677.415,680.149,87892217
2015-07-23,684.212,687.21,680.56,686.37,53238327
2015-07-24,685.296,686.585,675.335,677.415,56926902
2015-07-27,672.2,678.714,666.37,678.099,66288144
2015-07-28,666.975,676.722,659.788,670.13,83847627
2015-07-29,675.481,681.165,670.901,672.874,61764375
2015-07-30,679.944,686.292,678.021,683.919,77860860
2015-07-31,686.448,689.105,678.021,689.105,69648648
2015-08-03,691.409,691.8,670.589,676.868,100399647
2015-08-04,675.335,684.144,669.983,677.327,64022995
2015-08-05,674.183,682.454,670.061,678.411,57697581
2015-08-06,684.066,692.923,678.47,678.782,93775677
2015-08-07,678.47,685.208,674.954,684.984,64818488
2015-08-10,683.675,683.763,674.954,680.765,66193591
2015-08-11,688.353,690.589,679.319,682.689,87086408
2015-08-12,684.603,691.722,667.229,673.421,114078831
2015-08-13,667.229,673.802,660.032,662.835,107302320
2015-08-14,662.698,668.987,658.801,661.536,71960946
2015-08-17,665.452,675.892,659.26,661.79,77357784
2015-08-18,663.938,672.2,661.79,670.13,60031035
2015-08-19,666.927,676.185,663.46,664.622,79828500
2015-08-20,660.032,661.477,650.676,650.676,92315945
2015-08-21,620.285,630.471,618.058,623.957,152517286
2015-08-24,596.456,602.599,570.675,571.895,222336760
2015-08-25,548.985,611.232,548.243,569.893,257747745
2015-08-26,574.269,591.036,561.251,589.279,158886583
2015-08-27,603.898,616.916,600.529,602.531,134459170
2015-08-28,624.035,633,620.353,627.951,113369534
2015-08-31,622.512,623.117,612.629,612.629,101950798
2015-09-01,610.324,614.689,594.923,594.923,99585085
2015-09-02,574.269,603.127,572.96,587.355,122759638
2015-09-03,597.238,598.312,582.921,582.921,70694242
2015-09-04,583.058,584.698,560.567,565.089,113281900
2015-09-07,556.817,570.284,552.296,566.29,102981502
2015-09-08,565.85,568.517,555.899,557.872,60852257
2015-09-09,579.62,599.533,572.052,599.298,112529771
2015-09-10,577.325,588.449,574.415,584.308,89995681
2015-09-11,580.392,594.923,577.941,590.968,114007653
2015-09-14,589.591,589.591,574.483,576.876,70130045
2015-09-15,578.868,589.044,572.13,572.755,85004883
2015-09-16,581.925,588.566,579.718,583.058,71899301
2015-09-17,589.65,591.193,578.419,588.273,62934954
2015-09-18,582.091,582.296,567.53,569.688,126895917
2015-09-24,559.786,565.011,553.829,553.829,91299869
2015-09-25,557.11,576.583,553.907,575.567,101908485
2015-09-28,568.917,579.62,564.854,568.136,67996800
2015-09-29,555.118,555.215,530.02,535.606,129710244
2015-09-30,545.938,557.823,545.635,548.536,94612048
2015-10-01,559.493,575.489,552.452,568.048,99694267
2015-10-02,564.327,572.872,562.091,572.501,59425174
2015-10-05,576.788,578.019,570.899,572.872,47065717
2015-10-06,583.058,589.367,580.245,582.296,80064626
2015-10-07,584.152,594.015,582.003,592.023,78195070
2015-10-08,593.019,598.566,586.896,588.644,63048186
2015-10-09,593.322,597.999,584.786,595.792,78499760
2015-10-13,590.88,593.195,578.712,581.7,67236965
2015-10-14,574.659,575.401,558.35,561.104,89154089
2015-10-15,555.284,570.421,552.754,567.911,77862036
2015-10-16,569.815,580.157,567.393,578.087,76228605
2015-10-19,578.243,579.933,567.911,568.976,54518875
2015-10-20,575.489,583.302,574.483,579.776,64194213
2015-10-21,579.239,590.724,577.325,589.181,67572088
2015-10-22,582.687,595.167,582.296,588.273,64865504
2015-10-23,603.752,608.634,600.451,601.75,86552903
2015-10-26,612.463,615.461,604.504,604.738,68382338
2015-10-27,606.408,608.117,596.554,596.72,67119163
2015-10-28,597.863,602.99,597.316,599.777,45574249
2015-10-29,607.961,608.576,592.257,597.941,63724702
2015-10-30,599.611,614.387,594.923,605.373,100819136
2015-11-02,595.343,596.242,582.55,586.046,88406134
2015-11-04,594.865,604.113,592.716,595.255,81639810
2015-11-05,597.765,602.912,594.249,599.982,65058011
2015-11-06,605.129,605.285,597.765,603.82,46873472
2015-11-09,614.084,633.82,613.312,629.563,134053913
2015-11-10,623.273,639.035,622.893,634.748,104553029
2015-11-11,631.311,638.196,630.92,634.289,67603041
2015-11-12,628.635,632.531,624.113,625.422,74032022
2015-11-13,614.865,644.563,613.683,634.846,134055090
2015-11-16,628.703,634.533,620.978,627.014,97708214
2015-11-17,638.508,638.664,630.92,632.453,82513924
2015-11-18,634.992,638.196,632.453,633.235,63478387
2015-11-19,639.348,643.547,637.112,639.592,84423185
2015-11-20,635.529,636.516,630.012,634.992,62719332
2015-11-24,632.385,633.625,626.428,629.24,65864997
2015-11-25,625.344,625.5,610.422,616.232,85241404
2015-11-26,619.533,626.105,617.834,620.441,63570595
2015-11-27,620.441,622.805,613.088,615.246,63188583
2015-11-30,614.084,615.93,604.884,604.884,79735250
2015-12-01,607.804,617.599,605.968,616.154,80279073
2015-12-02,615.93,622.355,614.533,619.142,62979359
2015-12-03,620.441,623.723,614.865,622.893,64609916
2015-12-04,604.884,618.605,604.884,615.314,92858856
2015-12-07,620.978,624.035,615.314,615.314,60549521
2015-12-08,615.314,615.851,608.42,609.504,49811088
2015-12-09,601.3,606.808,600.07,602.16,69228375
2015-12-10,597.238,602.355,593.419,596.837,63584958
2015-12-11,590.792,599.005,587.589,594.093,103481839
2015-12-14,577.56,584.972,575.489,583.605,73521368
2015-12-15,579.776,580.157,568.673,568.917,84527927
2015-12-16,582.159,594.728,578.614,589.874,96172864
2015-12-17,602.599,610.558,593.195,594.474,92414682
2015-12-18,592.628,607.961,579.845,580.538,116192484
2015-12-21,574.415,580.939,571.524,573.351,76270659
2015-12-22,578.243,584.698,574.737,579.161,51466854
2015-12-24,585.753,586.046,577.423,577.941,43923842
2015-12-25,572.755,575.567,566.993,568.204,56554036
2015-12-28,571.202,576.876,569.815,575.206,35856596
2015-12-29,572.755,582.999,571.202,581.7,53704050
2015-12-30,583.458,587.189,579.62,579.718,52342141
2016-01-04,573.351,584.611,568.976,571.27,60062511
2016-01-05,568.917,575.04,567.53,570.06,51753653
2016-01-06,570.821,575.343,556.348,560.802,69345784
2016-01-07,559.581,562.393,542.647,546.163,83790554
2016-01-08,537.901,554.512,536.758,541.875,100632773
2016-01-12,530.635,532.92,518.369,518.369,105260891
2016-01-13,534.453,546.553,532.149,535.977,111391971
2016-01-14,513.848,524.336,510.781,522.959,120576511
2016-01-15,531.475,532.002,511.719,514.541,88405874
2016-01-18,499.228,507.5,493.574,504.892,90662926
2016-01-19,499.531,502.597,484.999,495.234,133755619
2016-01-20,492.949,493.72,473.964,475.644,116847058
2016-01-21,475.81,481.62,455.585,455.585,145115322
2016-01-22,471.669,479.325,464.462,478.32,128165361
2016-01-25,485.986,486.308,478.183,480.312,104156001
2016-01-26,471.044,471.435,459.784,462.47,109383713
2016-01-27,477.792,487.753,475.956,485.449,114267028
2016-01-28,479.853,486.21,477.011,480.097,71010299
2016-01-29,481.005,490.439,437.977,466.62,315021916
2016-02-01,444.1,450.926,432.625,441.112,221837733
2016-02-02,443.329,452.528,428.787,442.85,213923422
2016-02-03,435.203,436.375,421.883,422.508,162383303
2016-02-04,417.449,438.895,415.232,427.088,180925036
2016-02-05,414.236,417.537,404.5,412.107,164166271
2016-02-08,400.457,414.988,394.343,412.107,158789155
2016-02-09,386.667,388.201,373.65,376.111,195243254
2016-02-10,371.355,373.581,347.399,349.46,280124717
2016-02-12,333.512,361.403,330.709,341.657,351756025
2016-02-15,363.708,375.964,356.511,371.198,217147316
2016-02-16,371.13,394.998,370.29,383.454,214500028
2016-02-17,379.48,391.267,368.298,374.402,147858604
2016-02-18,388.972,390.73,378.62,385.154,126059937
2016-02-19,380.544,381.238,371.814,372.282,103402300
2016-02-22,364.626,371.267,359.782,365.456,104046429
2016-02-23,369.138,372.888,362.321,362.927,124096737
2016-02-24,354.655,374.948,353.835,366.472,133358593
2016-02-25,365.534,376.404,363.005,373.2,115315363
2016-02-26,381.296,383.454,373.884,374.206,109129694
2016-02-29,382.38,385.593,372.575,372.575,128980574
2016-03-01,369.45,376.189,367.849,369.831,100271790
2016-03-02,382.068,392.175,381.54,391.199,154554014
2016-03-03,401.814,427.254,400.457,422.137,209831029
2016-03-04,423.514,433.377,421.229,428.709,156799181
2016-03-07,428.26,429.774,422.967,423.582,98654030
2016-03-08,421.053,426.649,406.131,412.576,118008233
2016-03-09,401.99,408.123,399.07,401.697,102319355
2016-03-10,407.439,411.023,398.943,410.096,95259048
2016-03-11,407.185,424.813,404.568,424.432,194974865
2016-03-14,436.453,443.944,434.139,442.85,153688259
2016-03-15,438.065,446.786,432.235,436.287,152698039
2016-03-16,431.082,435.203,419.002,420.613,125204105
2016-03-17,424.637,432.547,420.301,423.963,102157801
2016-03-18,420.965,429.569,411.726,419.363,116943440
2016-03-22,423.055,428.406,419.061,423.426,82306531
2016-03-23,424.5,427.088,417.693,418.387,66527406
2016-03-24,413.396,417.215,403.357,404.656,100488716
2016-03-25,399.988,413.24,398.552,410.183,85450496
2016-03-28,413.475,413.943,405.965,412.029,79217677
2016-03-29,410.379,417.156,408.279,414.969,80454894
2016-03-30,412.713,414.275,397.605,398.855,92344766
2016-03-31,403.142,415.984,402.674,406.101,119227958
2016-04-01,404.939,407.254,395.437,396.14,118851440
2016-04-04,389.363,402.908,387.029,396.433,107552673
2016-04-05,388.65,391.16,378.669,379.245,98897883
2016-04-06,379.245,386.775,374.802,377.37,98743398
2016-04-07,377.741,385.71,370.896,375.964,95140146
2016-04-08,369.89,388.337,363.737,381.658,118567895
2016-04-11,376.501,376.902,364.685,371.999,111604870
2016-04-12,372.79,396.824,372.37,393.796,118840394
2016-04-13,407.732,414.187,400.418,411.17,134512144
2016-04-14,426.737,427.117,417.088,423.006,130849436
2016-04-15,415.984,423.465,413.269,415.672,101281686
2016-04-18,400.105,402.439,394.412,397.761,93932127
2016-04-19,413.338,427.908,412.176,424.324,130503995
2016-04-20,428.68,435.145,417.303,419.559,111499056
2016-04-21,431.805,432.196,416.385,423.299,137428492
2016-04-22,416.6,458.046,416.6,451.112,263400012
2016-04-25,456.327,461.776,441.063,452.889,186484286
2016-04-26,436.151,441.991,429.94,436.795,125930683
2016-04-27,432.508,439.266,427.283,430.633,94220811
2016-04-28,437.645,444.413,399.871,404.998,191890767
2016-05-02,385.456,395.75,381.736,392.556,127048423
2016-05-06,389.9,390.837,381.57,383.65,111386304
2016-05-09,387.419,392.097,383.835,386.091,75456135
2016-05-10,391.707,396.892,382.107,396.209,96749724
2016-05-11,404.461,407.439,392.781,394.822,86021001
2016-05-12,389.431,398.386,387.234,397.234,78023065
2016-05-13,400.183,403.758,387.654,388.503,73882900
2016-05-16,384.685,392.312,381.951,387.419,80142327
2016-05-17,393.25,398.689,388.806,392.556,94367717
2016-05-18,392.869,415.584,392.4,409.207,178991031
2016-05-19,424.793,426.737,410.848,412.586,105439571
2016-05-20,413.504,416.6,407.566,415.135,71434246
2016-05-23,411.17,418.328,406.101,417.156,78989915
2016-05-24,411.717,414.119,409.207,410.457,66131012
2016-05-25,419.715,420.027,414.822,417.469,74511244
2016-05-26,421.902,426.883,416.219,416.697,80940438
2016-05-27,419.354,423.465,416.219,422.615,60143697
2016-05-30,426.268,426.57,422.283,425.164,51959815
2016-05-31,426.356,432.196,423.387,431.258,92512865
2016-06-01,428.299,432.733,422.283,424.149,92238692
2016-06-02,419.49,419.49,409.764,410.535,96683847
2016-06-03,409.764,415.76,409.676,413.641,67451137
2016-06-06,399.939,407.967,398.767,407.439,91059699
2016-06-07,407.732,415.906,405.467,415.223,69466257
2016-06-08,420.34,423.699,413.728,423.699,73859401
2016-06-09,419.891,420.34,409.06,409.764,95388506
2016-06-10,409.676,413.338,404.607,410.848,118869674
2016-06-13,400.017,401.668,393.015,393.015,86263066
2016-06-14,387.654,390.906,380.788,384.441,92372761
2016-06-16,380.945,386.316,375.114,378.21,93565754
2016-06-17,384.138,385.994,376.12,380.632,102192294
2016-06-20,386.853,393.084,382.82,389.187,80399290
2016-06-21,383.122,395.652,378.923,394.031,77246399
2016-06-22,391.707,392.869,384.294,389.822,82011951
2016-06-23,388.269,401.756,387.029,400.242,73532066
2016-06-24,406.004,407.517,357.438,366.003,201620537
2016-06-27,364.44,365.3,350.739,355.016,94744109
2016-06-28,349.645,354.304,338.747,349.411,134157971
2016-06-29,358.913,360.544,351.598,357.038,95280506
2016-06-30,364.44,364.821,355.016,355.016,103770920
2016-07-01,359.626,361.247,355.016,358.122,82289589
2016-07-04,356.1,358.991,352.751,354.548,72788404
2016-07-05,352.751,353.22,345.592,350.417,81451539
2016-07-06,341.852,342.008,333.356,337.809,126142569
2016-07-07,335.631,344.967,335.397,338.102,87039863
2016-07-08,339.352,343.424,331.578,333.834,90766906
2016-07-11,342.565,349.87,338.102,347.692,119533462
2016-07-12,358.2,375.798,356.257,368.005,179115720
2016-07-13,386.951,394.9,376.345,387.478,217447671
2016-07-14,387.331,396.287,380.495,387.419,143448423
2016-07-15,391.707,412.644,390.212,404.002,168136970
2016-07-19,416.6,416.844,400.34,406.199,96533084
2016-07-20,404.138,406.336,394.031,397.849,86167782
2016-07-21,404.939,410.916,398.23,406.56,106200314
2016-07-22,394.822,402.371,393.953,400.955,68216503
2016-07-25,400.242,407.254,394.9,396.287,69483080
2016-07-26,388.591,392.146,382.898,385.779,84347599
2016-07-27,385.779,393.953,379.47,387.234,124538256
2016-07-28,383.357,384.294,374.011,377.37,91553206
2016-07-29,378.288,409.373,375.661,406.482,235155857
2016-08-01,406.482,427.205,400.105,424.1,197788574
2016-08-02,415.848,418.787,398.953,398.953,147297850
2016-08-03,382.986,391.541,381.482,383.357,122490775
2016-08-04,387.097,398.074,383.357,394.9,112026334
2016-08-05,396.609,399.402,391.462,392.615,76274537
2016-08-08,402.595,416.219,400.652,413.816,116448373
2016-08-09,418.094,421.902,411.941,417.391,100084584
2016-08-10,412.713,419.354,410.535,417.469,85551506
2016-08-12,420.506,420.809,408.992,411.941,97517785
2016-08-15,411.941,414.969,408.279,408.748,51819583
2016-08-16,410.623,414.119,403.367,403.367,65721361
2016-08-17,404.002,418.24,403.621,417.303,88790697
2016-08-18,414.441,422.371,409.676,410.144,107087802
2016-08-19,413.816,417.625,412.029,414.441,78240088
2016-08-22,414.187,416.141,406.56,411.639,79480468
2016-08-23,411.082,414.119,406.726,407.889,66512411
2016-08-24,409.988,415.516,408.426,408.748,57150042
2016-08-25,408.748,409.207,403.758,408.123,52312317
2016-08-26,407.254,407.254,403.064,403.924,56572165
2016-08-29,413.504,420.027,411.082,416.844,83503129
2016-08-30,416.219,422.459,415.047,421.6,102761438
2016-08-31,429.139,440.594,429.139,439.266,135860137
2016-09-01,442.313,452.811,440.213,446.981,139855703
2016-09-02,450.956,451.405,442.45,448.153,104388866
2016-09-05,458.514,460.995,439.588,441.6,134495194
2016-09-06,445.829,449.022,438.719,441.688,95637760
2016-09-07,428.758,432.967,424.881,429.305,129865377
2016-09-08,427.987,429.862,420.193,423.631,95588706
2016-09-09,426.043,429.383,423.924,425.34,86818470
2016-09-12,418.641,423.699,411.639,414.51,107757497
2016-09-13,415.516,416.141,405.711,408.123,78623543
2016-09-14,400.017,400.105,393.718,395.203,160741437
2016-09-15,389.363,390.984,384.382,387.566,127167337
2016-09-16,391.462,402.674,389.431,398.074,133156062
2016-09-20,395.203,405.935,395.027,401.345,125305033
2016-09-21,405.711,432.039,395.75,430.858,280342191
2016-09-23,426.737,427.908,419.412,424.236,149250044
2016-09-26,421.277,423.777,414.275,415.516,90928713
2016-09-27,404.138,411.17,397.927,409.764,153778415
2016-09-28,411.199,412.283,401.912,403.416,90092946
2016-09-29,410.154,412.928,404.383,408.806,89319719
2016-09-30,396.14,404.451,396.14,400.183,104706510
2016-10-03,405.164,407.39,400.711,401.824,71856350
2016-10-04,403.67,413.396,403.67,409.285,83972640
2016-10-05,413.484,414.275,407.303,414.275,76263213
2016-10-06,419.5,423.465,417.684,417.684,91999759
2016-10-07,418.465,419.5,412.85,417.195,59232780
2016-10-11,419.666,424.559,413.006,414.353,82498885
2016-10-12,407.39,409.197,403.338,404.383,99104714
2016-10-13,404.871,410.642,401.687,402.781,82698566
2016-10-14,401.355,404.519,399.783,403.816,65968916
2016-10-17,404.871,409.51,404.314,405.955,62889262
2016-10-18,403.093,406.023,397.957,405.642,94281575
2016-10-19,407.693,409.197,404.451,406.756,67200955
2016-10-20,406.756,415.301,405.72,414.744,96730000
2016-10-21,416.746,419.578,413.162,415.301,90611082
2016-10-24,415.789,416.346,410.076,412.205,57517567
2016-10-25,415.457,422.596,415.154,420.301,88983846
2016-10-26,421.483,422.752,418.318,422.215,68977510
2016-10-27,420.691,426.004,420.057,423.631,80896266
2016-10-28,430.975,433.367,428.221,430.897,142198684
2016-10-31,429.246,435.604,427.098,431.473,111035206
2016-11-01,433.436,435.604,428.455,433.367,80788599
2016-11-02,424.647,427.987,421.004,423.152,90506317
2016-11-04,415.936,419.1,408.396,411.502,108579207
2016-11-07,419.354,424.959,418.084,419.422,82413310
2016-11-08,422.029,425.692,419.178,422.274,69520259
2016-11-09,426.238,430.35,389.792,397.254,290172458
2016-11-10,434.969,446.454,431.532,441.688,348990478
2016-11-11,466.64,485.165,465.517,481.62,460204162
2016-11-14,491.201,495.166,485.654,488.837,214248148
2016-11-15,503.076,517.266,499.365,509.424,312366702
2016-11-16,527.647,544.522,527.568,540.948,352776589
2016-11-17,525.107,533.428,519.248,533.35,258092496
2016-11-18,546.661,547.461,521.006,524.639,258074319
2016-11-21,526.475,539.229,518.369,537.637,194005652
2016-11-22,534.785,540.577,530.508,539.287,157121864
2016-11-24,549.825,552.198,535.332,536.367,192189847
2016-11-25,532.158,538.184,519.014,524.248,196997585
2016-11-28,516.318,534.785,515.439,531.856,220984666
2016-11-29,526.377,536.201,524.805,533.897,157620435
2016-11-30,536.367,537.149,526.934,530.664,149698075
2016-12-01,546.661,550.469,540.244,544.366,194244337
2016-12-02,553.878,577.237,551.192,575.265,375924303
2016-12-05,566.466,570.274,556.495,561.475,183513191
2016-12-06,572.569,572.813,564.337,567.423,157808504
2016-12-07,572.813,582.306,569.405,581.827,164716428
2016-12-08,586.271,591.095,583.263,591.095,160699837
2016-12-09,592.609,607.013,592.374,604.347,214867640
2016-12-12,610.451,612.668,582.716,596.261,226121968
2016-12-13,584.366,596.261,583.195,592.374,149362203
2016-12-14,594.845,595.714,587.472,593.41,110065581
2016-12-15,599.748,607.658,591.73,598.156,164911565
2016-12-16,609.25,612.033,603.869,608.556,170287803
2016-12-19,606.076,607.98,596.671,601.789,100014134
2016-12-20,595.324,597.365,587.081,593.41,116326372
2016-12-21,596.583,603.136,586.271,593.41,132148749
2016-12-22,587.863,591.349,575.411,590.47,139324513
2016-12-26,582.628,585.402,579.132,583.263,77337980
2016-12-27,582.394,591.027,580.089,584.786,85377094
2016-12-28,587.286,587.384,580.411,581.915,58600792
2016-12-29,575.743,575.743,566.944,569.151,98759880
2016-12-30,560.216,571.056,559.259,570.597,90914641
2017-01-04,586.271,595.392,583.097,590.392,142560304
2017-01-05,594.845,596.408,589.113,592.863,96930188
2017-01-06,585.001,586.027,582.56,584.708,84158559
2017-01-10,581.29,583.517,575.743,575.743,91879093
2017-01-11,579.708,585.089,578.194,584.445,72836198
2017-01-12,578.351,582.628,574.933,578.663,88506102
2017-01-13,575.812,579.396,574.63,577.95,72706067
2017-01-16,581.124,584.298,575.196,575.196,71632685
2017-01-17,567.247,571.3,562.52,566.3,100208259
2017-01-18,555.372,565.763,551.426,563.692,128560804
2017-01-19,572.862,579.532,570.196,575.411,104116173
2017-01-20,577.413,582.159,573.771,579.21,79847751
2017-01-23,572.022,579.132,570.831,575.03,72396446
2017-01-24,567.247,568.77,557.764,559.727,104644787
2017-01-25,568.849,569.864,560.85,563.458,86230094
2017-01-26,575.343,588.253,575.108,587.863,148135592
2017-01-27,596.486,600.685,590.47,596.486,128981118
2017-01-30,587.54,592.218,586.671,591.984,66499171
2017-01-31,578.439,583.829,576.759,579.073,98072988
2017-02-01,567.989,576.759,565.118,576.3,94925806
2017-02-02,578.526,581.749,569.727,571.769,89168886
2017-02-03,577.149,591.027,573.829,578.351,147146020
2017-02-06,608.468,608.556,596.984,597.931,170370225
2017-02-07,591.73,600.382,587.159,595.148,92327302
2017-02-08,595.792,598.966,591.583,597.365,69620478
2017-02-09,589.044,592.374,586.271,586.271,70198061
2017-02-10,598.966,607.013,598.156,605.382,127528570
2017-02-13,615.969,616.301,605.607,605.851,92649418
2017-02-14,611.008,611.154,597.208,598.624,80094004
2017-02-15,609.25,617.014,606.867,608.859,112686929
2017-02-16,610.041,617.014,606.457,610.597,105218712
2017-02-17,606.076,609.728,600.861,605.138,76762288
2017-02-20,598.966,609.64,598.966,608.293,63679149
2017-02-21,610.041,614.318,607.736,613.215,66343034
2017-02-22,616.389,616.389,611.154,611.545,65712690
2017-02-23,610.822,611.154,601.496,605.441,70198819
2017-02-24,601.32,605.685,599.113,600.861,69818138
2017-02-27,594.122,594.972,582.941,585.402,111457413
2017-02-28,588.566,591.818,585.001,585.001,89208517
2017-03-01,591.73,593.41,582.794,592.775,109054302
2017-03-02,610.041,614.806,604.494,604.494,164917751
2017-03-03,601.095,603.615,597.609,600.929,82430601
2017-03-06,597.99,603.546,595.07,601.32,65925876
2017-03-07,598.966,600.06,596.984,598.322,59750158
2017-03-08,597.99,599.113,595.226,597.521,44365891
2017-03-09,600.539,601.496,598.322,599.66,46709429
2017-03-10,609.953,610.041,602.267,609.728,121305646
2017-03-13,608.859,611.213,607.111,608.371,51283533
2017-03-14,608.859,609.728,606.867,608.224,46537517
2017-03-15,606.076,616.389,605.295,613.293,64800365
2017-03-16,606.076,610.676,604.347,606.076,86686377
2017-03-17,603.712,606.388,601.173,601.32,85168705
2017-03-21,594.279,595.939,589.288,590.783,88031258
2017-03-22,567.032,570.118,564.483,565.44,150189832
2017-03-23,562.52,566.944,559.024,561.173,118988995
2017-03-24,562.901,572.657,562.188,568.126,74709692
2017-03-27,558.878,561.085,555.235,558.223,80710720
2017-03-28,563.692,566.944,562.042,565.606,82129440
2017-03-29,577.608,577.608,568.634,571.544,72730175
2017-03-30,566.72,571.925,564.386,567.12,65023972
2017-03-31,572.813,576.017,561.427,561.427,82255345
2017-04-03,561.114,561.202,551.485,557.091,90140890
2017-04-04,546.094,549.376,544.092,548.262,94590281
2017-04-05,551.797,552.442,538.467,543.057,91906140
2017-04-06,533.75,538.711,530.938,533.897,104487845
2017-04-07,536.719,544.024,532.227,535.752,101179808
2017-04-10,540.391,547.627,538.399,544.805,65537195
2017-04-11,540.166,541.455,535.752,540.645,56806910
2017-04-12,529.59,532.774,526.514,532.539,79027197
2017-04-13,522.744,526.836,520.586,525.322,79608218
2017-04-14,518.34,526.045,515.937,523.32,70171785
2017-04-17,521.143,523.643,515.283,521.709,70758416
2017-04-18,532.617,533.574,525.244,526.279,84971517
2017-04-19,520.029,531.651,516.816,525.879,110654378
2017-04-20,529.59,541.202,528.604,534.864,103645847
2017-04-21,545.616,547.872,541.202,544.346,93676624
2017-04-24,552.823,557.833,551.797,552.042,83728089
2017-04-25,553.008,564.962,552.042,564.161,104320217
2017-04-26,574.493,577.706,570.733,577.706,110591687
2017-04-27,575.06,580.118,571.69,579.073,79254770
2017-04-28,575.314,576.925,566.475,569.044,69373160
2017-05-01,565.763,571.056,563.585,571.056,64581788
2017-05-02,571.544,576.661,571.456,574.415,58646316
2017-05-08,584.923,589.171,582.599,589.171,91961974
2017-05-09,588.136,588.546,582.13,584.445,63037880
2017-05-10,585.812,587.111,582.862,583.878,56010779
2017-05-11,585.978,593.439,583.331,593.273,86283615
2017-05-12,588.302,589.591,583.175,585.743,59380631
2017-05-15,577.706,580.187,572.979,578.917,65262885
2017-05-16,586.622,588.302,574.103,577.472,102269192
2017-05-17,571.134,574.747,565.352,569.298,101752357
2017-05-18,548.575,549.463,545.616,546.26,143060864
2017-05-19,548.497,556.133,546.915,553.565,103339882
2017-05-22,557.647,559.893,556.133,558.145,58045229
2017-05-23,554.044,557.091,551.563,554.688,67574759
2017-05-24,563.761,565.665,560.225,562.471,85713809
2017-05-25,562.784,565.518,559.737,562.862,69151695
2017-05-26,562.628,563.682,557.833,557.833,55195454
2017-05-29,557.833,562.628,556.602,559.991,43342084
2017-05-30,560.069,560.704,556.368,558.868,45008628
2017-05-31,553.643,554.766,551.563,554.366,117589002
2017-06-01,549.708,557.969,548.975,554.688,99541679
2017-06-02,561.671,579.327,560.636,579.005,161090614
2017-06-05,572.579,576.515,570.167,570.89,87437181
2017-06-06,571.456,578.263,568.966,570.255,82595707
2017-06-07,568.897,574.103,566.573,573.302,70537074
2017-06-08,579.005,590.382,577.56,580.118,129143259
2017-06-09,587.257,592.16,584.21,589.503,147811732
2017-06-12,595.372,600.421,587.335,588.39,86398521
2017-06-13,587.736,591.515,585.265,588.966,50968776
2017-06-14,594.474,595.294,585.177,585.177,70688124
2017-06-15,578.107,584.044,573.702,573.702,89992206
2017-06-16,578.526,585.743,577.706,579.796,129631557
2017-06-19,577.608,583.829,576.339,581.886,52466946
2017-06-20,588.966,593.673,585.411,585.411,80988487
2017-06-21,582.921,584.142,576.427,577.56,74989457
2017-06-22,578.673,583.331,577.794,580.284,64514363
2017-06-23,580.929,582.443,576.993,580.841,55099491
2017-06-26,580.284,585.489,577.95,583.253,65447338
2017-06-27,586.134,589.591,584.142,584.366,53947416
2017-06-28,592.16,600.978,591.349,599.542,137905324
2017-06-29,623.625,624.006,604.992,605.959,134444243
2017-06-30,605.793,610.617,602.248,605.646,86718567
2017-07-03,605.646,608.849,600.978,607.492,62070881
2017-07-04,617.834,618.381,607.492,609.24,81001574
2017-07-05,608.273,615.002,607.57,614.787,69698070
2017-07-06,615.49,615.49,608.761,610.773,59621541
2017-07-07,606.681,610.461,603.459,604.992,66511047
2017-07-10,608.039,608.595,598.332,601.212,64452921
2017-07-11,600.978,603.712,598.087,602.912,56798313
2017-07-12,597.619,598.41,592.394,592.482,64216498
2017-07-13,593.673,593.908,582.862,583.409,68233302
2017-07-14,587.257,590.783,584.923,587.179,64259372
2017-07-18,576.339,579.405,572.667,579.005,78272940
2017-07-19,572.501,578.526,571.544,576.114,46380173
2017-07-20,577.306,578.263,573.702,576.661,51244831
2017-07-21,573.536,574.259,570.489,572.579,52057162
2017-07-24,564.552,567.931,561.427,565.987,90890535
2017-07-25,566.309,571.544,564.962,565.44,50681258
2017-07-26,574.259,575.939,569.122,570.977,54114295
2017-07-27,566.475,571.368,565.44,568.165,50385264
2017-07-28,564.073,565.987,562.559,563.585,57835476
2017-07-31,562.296,566.241,561.114,561.671,57847940
2017-08-01,564.874,574.747,563.585,574.024,77417483
2017-08-02,579.327,583.009,574.825,575.147,82687187
2017-08-03,574.103,575.87,568.809,571.925,49031415
2017-08-04,568.233,570.411,567.53,569.044,30684360
2017-08-07,576.114,577.706,572.335,572.413,38073631
2017-08-08,572.413,573.058,568.077,570.167,40635387
2017-08-09,566.886,569.21,561.817,564.073,60493322
2017-08-10,561.671,562.139,556.046,559.024,75600888
2017-08-14,547.217,553.008,545.938,552.442,98453291
2017-08-15,560.704,567.12,559.346,561.739,83695063
2017-08-16,561.602,563.507,560.85,561.427,50068829
2017-08-17,560.46,560.636,555.811,556.133,50542918
2017-08-18,547.305,547.471,543.204,545.127,91974190
2017-08-21,544.17,545.127,536.143,538.067,68353443
2017-08-22,535.274,539.121,534.385,536.084,57917111
2017-08-23,542.559,542.969,529.59,533.838,101024394
2017-08-24,531.172,536.221,529.59,529.59,66333078
2017-08-25,530.361,535.752,528.77,533.018,63616282
2017-08-28,533.018,533.975,527.168,527.647,64366926
2017-08-29,521.309,527.49,517.695,526.592,70584807
2017-08-30,529.59,531.895,526.113,529.971,83646706
2017-08-31,535.274,546.26,534.531,540.889,109084794
2017-09-01,544.737,545.303,538.145,542.1,66646521
2017-09-04,538.399,541.055,534.707,535.752,53488407
2017-09-05,536.309,538.877,532.617,535.274,58400672
2017-09-06,526.514,528.77,523.643,527.891,62213080
2017-09-07,531.738,532.373,526.836,527.09,53751251
2017-09-08,525.4,527.969,523.379,524.424,66526001
2017-09-11,530.449,535.821,529.649,530.547,71584706
2017-09-12,541.612,542.559,539.034,539.619,72848324
2017-09-13,546.182,549.952,546.182,547.696,80952096
2017-09-14,548.897,551.172,541.758,542.559,70968167
2017-09-15,537.588,549.463,537.588,546.915,95603893
2017-09-19,562.95,569.298,558.702,568.809,137208146
2017-09-20,565.108,571.222,565.108,567.53,90844298
2017-09-21,580.519,582.862,575.939,577.228,127983959
2017-09-22,580.929,583.566,576.661,580.675,87962372
2017-09-25,583.331,583.878,575.704,576.925,66802557
2017-09-26,573.702,579.151,573.146,577.472,61043560
2017-09-27,581.212,585.763,580.401,585.519,52432467
2017-09-28,597.218,597.882,589.904,592.257,96880098
2017-09-29,589.152,593.966,586.339,593.722,78638792
2017-10-02,590.382,591.759,586.486,588.673,64088748
2017-10-03,592.003,594.132,589.425,591.202,66575761
2017-10-04,592.911,592.911,584.142,585.763,67448702
2017-10-05,587.482,587.482,581.437,582.179,48792770
2017-10-06,587.286,597.628,586.661,597.062,117129551
2017-10-10,593.165,593.165,586.173,590.968,92037262
2017-10-11,590.88,593.722,589.591,591.857,53346759
2017-10-12,593.488,593.644,585.519,585.763,71369000
2017-10-13,584.864,587.706,577.892,586.486,86150047
2017-10-16,585.03,597.707,583.878,595.363,100202274
2017-10-17,599.65,605.099,591.202,592.911,108025514
2017-10-18,593.966,594.201,587.482,589.816,56479774
2017-10-19,597.218,600.558,594.806,596.242,81288628
2017-10-20,593.966,594.865,589.816,591.359,72887817
2017-10-23,601.281,603.468,598.595,600.88,102036274
2017-10-24,600.626,610.549,600.226,610.47,121188181
2017-10-25,617.521,631.115,617.365,621.428,198715152
2017-10-26,620.627,627.854,620.139,625.422,96922067
2017-10-27,633.781,645.813,632.971,642.659,167465262
2017-10-30,640.94,641.252,628.908,635.891,160004339
2017-10-31,625.734,626.311,619.406,619.553,111882552
2017-11-01,625.646,629.709,622.316,624.113,97629724
2017-11-02,629.709,632.16,623.869,628.742,77684131
2017-11-06,631.672,631.76,611.359,618.762,105913004
2017-11-07,614.113,625.246,611.047,623.635,77262122
2017-11-08,615.48,620.529,614.601,617.863,77651149
2017-11-09,619.973,628.166,610.06,615.09,152930476
2017-11-10,608.996,612.013,605.754,606.642,79076553
2017-11-13,607.687,607.863,600.06,603.068,65748973
2017-11-14,606.154,606.808,601.359,602.814,60490526
2017-11-15,605.353,606.154,595.275,598.195,120857243
2017-11-16,598.195,606.388,596.398,600.226,92012772
2017-11-17,604.699,609.728,601.603,603.8,106950612
2017-11-20,598.839,601.115,593.644,597.384,67391720
2017-11-21,599.65,607.218,599.318,604.455,76666089
2017-11-22,608.674,619.719,608.185,617.453,110769498
2017-11-24,613.703,620.773,612.248,619.494,71657969
2017-11-27,621.828,623.635,619.318,619.797,64778560
2017-11-28,620.051,625.08,619.23,620.295,68594737
2017-11-29,630.705,638.244,630.295,637.444,145536754
2017-11-30,646.789,655.139,643.049,643.616,212213188
2017-12-01,655.803,658.723,643.118,648.567,115644579
2017-12-04,656.526,657.678,649.543,650.754,78807645
2017-12-05,650.666,654.495,647.434,652.141,81284935
2017-12-06,647.6,648.411,634.27,638.244,115766791
2017-12-07,641.897,642.463,631.34,633.293,84644277
2017-12-08,621.105,637.19,621.105,636.535,116484664
2017-12-11,638.41,645.959,638.078,645.891,81090361
2017-12-12,646.946,660.53,646.789,660.442,127794374
2017-12-13,670.345,674.974,664.397,674.397,166072963
2017-12-14,656.702,663.762,654.827,657.825,120268475
2017-12-15,653.919,654.016,643.518,648.811,104666050
2017-12-18,659.768,671.409,658.967,667.571,111935965
2017-12-19,668.714,672.22,663.694,664.397,79582868
2017-12-20,671.643,680.648,669.202,678.46,113524562
2017-12-21,678.46,680.423,671.722,674.329,85668718
2017-12-22,675.14,688.46,675.052,687.337,121679233
2017-12-25,685.052,686.439,679.378,682.376,44789646
2017-12-26,680.921,685.696,678.782,679.28,45679079
2017-12-27,682.532,683.109,676.438,678.86,47915153
2017-12-28,675.306,675.94,663.04,663.762,66987924
2017-12-29,667.005,675.306,667.005,671.487,60012273
2018-01-04,683.763,688.46,681.312,688.314,100092368
2018-01-05,697.074,706.927,697.074,704.31,121758246
2018-01-09,711.781,712.845,698.206,701.556,88977599
2018-01-10,707.718,715.697,707.064,712.435,97238113
2018-01-11,715.043,717.484,708.939,716.586,89798361
2018-01-12,715.287,716.498,708.529,709.437,87017575
2018-01-15,718.295,725.609,714.72,722.191,91095648
2018-01-16,725.609,726.732,719.662,722.592,70174598
2018-01-17,715.043,719.662,709.584,715.756,84159994
2018-01-18,723.881,724.809,709.437,709.584,102002798
2018-01-19,716.996,720.15,712.982,715.609,74652652
2018-01-22,719.017,720.56,711.293,714.164,56444081
2018-01-23,714.213,720.639,708.617,720.56,84306695
2018-01-24,715.756,717.064,701.224,705.365,96366401
2018-01-25,696.429,701.224,690.657,693.343,103982760
2018-01-26,695.462,696.517,683.187,683.265,85932091
2018-01-29,679.212,691.966,675.306,687.415,79905190
2018-01-30,692.601,693.499,678.733,681.81,78927886
2018-01-31,674.485,682.776,666.927,666.927,96271021
2018-02-01,678.392,699.349,676.204,696.341,132499126
2018-02-02,697.826,699.593,680.648,686.937,107140387
2018-02-05,667.893,671.487,660.999,667.005,130173332
2018-02-06,633.781,642.659,625.822,642.375,177859206
2018-02-07,662.219,663.694,643.215,643.518,135140472
2018-02-08,649.7,654.016,640.373,650.52,91200996
2018-02-09,628.908,637.356,627.443,632.785,113054801
2018-02-13,641.409,641.741,621.603,623.557,116128988
2018-02-14,626.799,628.908,616.721,616.808,84785809
2018-02-15,629.709,635.822,627.512,628.02,82067544
2018-02-16,631.838,636.877,628.82,630.93,61453678
2018-02-19,636.623,645.813,635.735,644.827,72000600
2018-02-20,640.041,641.819,629.709,637.522,66292083
2018-02-21,637.522,637.844,624.68,624.924,74421035
2018-02-22,619.152,622.902,614.679,621.271,69533890
2018-02-23,616.721,622.492,615.412,621.916,58557207
2018-02-26,628.332,631.018,622.902,625.344,56352639
2018-02-27,629.621,634.27,627.287,633.137,85309597
2018-02-28,628.43,629.963,619.406,619.406,74114217
2018-03-01,612.59,612.902,603.312,606.457,91900287
2018-03-02,593.165,598.839,591.359,598.273,88807269
2018-03-05,590.714,595.421,587.482,590.304,75692477
2018-03-06,602.101,604.933,591.759,593.302,71373798
2018-03-07,587.482,590.304,581.134,581.534,96595068
2018-03-08,589.152,591.954,582.423,584.933,59915292
2018-03-09,589.904,593.722,580.558,582.667,108348081
2018-03-12,591.525,595.919,589.904,594.923,68757930
2018-03-13,590.792,599.494,589.65,599.416,64848339
2018-03-14,591.525,595.421,590.714,594.201,63288664
2018-03-15,589.591,591.359,585.421,588.195,59059828
2018-03-16,588.673,589.152,582.101,582.589,71352508
2018-03-19,579.171,579.835,571.69,573.897,83935514
2018-03-20,571.222,579.357,570.567,576.983,66044465
2018-03-22,568.78,578.692,567.882,577.804,61195230
2018-03-23,561.456,564.317,555.294,557.071,113076093
2018-03-26,548.936,559.102,548.126,558.936,78455786
2018-03-27,568.683,577.14,566.427,577.14,91374896
2018-03-28,569.483,578.478,563.487,578.058,75694920
2018-03-29,581.193,582.589,568.35,573.038,68833901
2018-03-30,576.075,580.519,571.476,573.604,55168121
2018-04-02,575.089,579.523,568.936,568.985,51456675
2018-04-03,565.304,572.94,562.257,571.476,50369757
2018-04-04,568.663,569.415,560.03,565.05,70543321
2018-04-05,569.161,581.193,566.28,575.821,94297465
2018-04-06,572.794,576.583,569.337,570.147,70772615
2018-04-09,569.581,579.044,568.751,577.716,48811494
2018-04-10,572.794,582.902,570.724,579.698,56258321
2018-04-11,583.487,587.023,579.952,582.003,46651870
2018-04-12,581.827,582.745,573.849,574.503,56930399
2018-04-13,581.017,593.117,580.275,588.751,86827307
2018-04-16,587.843,591.31,582.003,586.359,52516378
2018-04-17,583.487,585.138,578.614,580.362,49168009
2018-04-18,576.163,581.193,574.503,580.607,68355265
2018-04-19,583.243,600.763,582.491,587.921,97090647
2018-04-20,591.72,596.662,587.765,589.484,75482397
2018-04-23,596.662,604.543,595.988,601.095,79262860
2018-04-24,613.107,617.971,607.843,615.978,99943736
2018-04-25,611.203,617.639,608.996,617.482,80957581
2018-04-26,621.496,621.916,609.972,613.674,74958802
2018-04-27,608.996,613.283,601.418,603.4,80009791
2018-05-01,599.123,599.181,584.728,585.616,109155150
2018-05-02,585.948,588.253,581.827,584.454,60989490
2018-05-07,586.447,586.769,579.122,583.487,50684349
2018-05-08,584.952,593.029,583.487,588.429,59337540
2018-05-09,587.599,591.642,582.902,589.904,59083460
2018-05-10,595.753,596.984,589.904,591.72,48069058
2018-05-11,592.54,595.49,589.005,594.992,55419650
2018-05-14,592.941,598.302,591.974,596.398,43769258
2018-05-15,604.875,610.07,601.584,606.613,75326496
2018-05-16,589.816,593.537,574.425,592.286,147128434
2018-05-17,598.302,613.107,595.49,599.533,123077563
2018-05-18,599.533,601.515,593.537,595.412,66987410
2018-05-21,593.605,597.804,592.54,592.785,53884718
2018-05-22,591.72,591.72,585.138,591.378,62005687
2018-05-23,586.359,591.31,584.318,586.769,65782750
2018-05-24,577.569,578.478,573.604,575.499,87334620
2018-05-25,571.554,573.946,567.94,569.825,71950788
2018-05-28,567.852,570.977,565.128,570.323,48560088
2018-05-29,566.212,566.69,561.671,563.165,59952511
2018-05-30,546.456,548.262,542.012,543.985,128524190
2018-05-31,545.625,546.612,539.629,539.698,120926932
2018-06-01,540.362,554.923,538.555,548.262,108077101
2018-06-04,555.499,563.966,551.797,561.671,91173891
2018-06-05,563.741,563.966,555.84,559.698,53410580
2018-06-06,555.587,559.376,552.296,553.77,70166151
2018-06-07,563.311,567.765,559.952,561.514,75824449
2018-06-08,556.641,562.012,556.075,556.729,76123368
2018-06-11,554.854,561.749,553.126,556.905,52457687
2018-06-12,561.671,562.911,555.499,555.743,53646068
2018-06-13,555.499,559.2,554.278,556.729,46344934
2018-06-14,551.387,559.952,545.713,551.387,95955367
2018-06-15,551.387,552.374,539.873,542.1,114298728
2018-06-18,537.149,542.168,534.356,537.549,58819416
2018-06-19,534.59,537.412,526.709,526.943,92914300
2018-06-20,525.381,527.197,514.512,524.316,88971986
2018-06-21,520.937,521.26,512.295,512.793,109185892
2018-06-22,505.293,515.185,500.039,514.599,115384674
2018-06-25,516.738,520.937,513.301,514.355,64001758
2018-06-26,511.553,523.389,509.17,519.287,74714566
2018-06-27,518.711,521.504,512.051,519.287,60604662
2018-06-28,521.025,523.34,517.812,518.633,66061010
2018-06-29,521.025,521.025,514.433,519.375,63486184
2018-07-02,515.264,519.473,510.722,511.553,54549625
2018-07-03,510.078,512.627,506.133,511.064,62827592
2018-07-04,507.109,514.697,506.953,511.308,49063267
2018-07-05,507.685,508.594,502.334,506.621,67455840
2018-07-06,509.258,514.766,508.271,509.092,55872765
2018-07-09,510.722,519.697,509.99,517.402,51841501
2018-07-10,529.912,534.356,523.818,523.818,87694900
2018-07-11,515.596,521.592,512.295,520.85,62322103
2018-07-12,525.879,527.94,520.449,521.768,48170643
2018-07-13,526.709,529.014,522.998,525.303,62129266
2018-07-17,530.811,543.741,528.496,540.196,112261710
2018-07-18,542.325,542.989,535.996,537.979,52683821
2018-07-19,543.077,546.954,539.551,545.713,82172207
2018-07-20,542.1,549.083,541.534,545.303,73059822
2018-07-23,567.032,573.78,561.925,565.128,165757714
2018-07-24,572.052,573.604,565.382,568.253,93543973
2018-07-25,564.718,570.655,564.151,565.87,67128609
2018-07-26,570.323,572.54,565.87,567.677,67795099
2018-07-27,566.212,575.411,566.212,569.483,93044315
2018-07-30,571.056,581.329,569.737,578.712,105451240
2018-07-31,581.329,591.31,562.579,567.364,209595623
2018-08-01,571.476,584.152,562.911,581.017,118461708
2018-08-02,583.4,587.765,576.075,578.136,84052594
2018-08-03,581.827,581.827,570.401,570.401,74325609
2018-08-06,563.741,567.433,555.079,557.315,92965457
2018-08-07,557.149,560.284,549.258,553.936,62594776
2018-08-08,557.149,564.718,555.665,559.62,54930322
2018-08-09,555.499,559.112,552.96,556.905,44492736
2018-08-10,554.356,556.729,550.401,550.977,53454810
2018-08-13,538.223,539.219,532.129,535.684,87135463
2018-08-14,535.83,540.274,532.461,537.979,48703592
2018-08-15,543.155,543.741,530.156,535.186,56403769
2018-08-16,528.027,547.276,527.52,541.924,76265415
2018-08-17,547.276,554.356,544.981,552.208,58836792
2018-08-20,547.764,555.333,547.52,554.024,40680559
2018-08-21,549.747,554.854,548.438,549.815,43968656
2018-08-22,548.848,552.374,545.713,551.641,43688939
2018-08-23,550.977,553.038,547.676,549.815,35184598
2018-08-24,551.719,553.184,549.083,550.235,30185498
2018-08-27,551.387,554.6,549.815,552.862,36436894
2018-08-28,557.149,563.653,553.77,554.854,54117410
2018-08-29,558.887,565.792,558.887,564.317,56268162
2018-08-30,567.852,568.507,558.145,562.325,76904686
2018-08-31,554.102,555.499,551.641,552.051,57869925
2018-09-03,549.747,554.766,547.852,549.747,40866956
2018-09-04,554.6,555.176,549.815,551.963,42879794
2018-09-05,550.977,551.876,546.124,549.083,51235526
2018-09-06,549.258,553.77,547.764,551.641,48052533
2018-09-07,549.336,551.153,545.713,549.903,44785579
2018-09-10,548.096,556.827,546.69,553.36,51593134
2018-09-11,553.36,556.993,551.963,555.333,44577185
2018-09-12,554.278,554.854,546.875,548.096,53435245
2018-09-13,548.174,559.62,547.442,554.678,55182945
2018-09-14,557.149,563.243,556.729,560.108,92351824
2018-09-18,557.969,573.604,557.882,569.825,81165970
2018-09-19,575.587,582.169,575.255,578.292,75758470
2018-09-20,586.769,595.822,586.769,587.677,127589522
2018-09-21,596.242,597.384,590.148,594.269,106646789
2018-09-25,595.089,599.533,592.609,598.878,92304922
2018-09-26,603.879,606.32,594.113,597.707,74183869
2018-09-27,592.872,594.035,586.437,588.458,74608347
2018-09-28,596.632,602.707,591.622,591.701,88155600
2018-10-01,588.361,595.372,588.361,595.372,52795857
2018-10-02,598.292,603.879,593.79,595.792,63896068
2018-10-03,593.029,595.792,585.695,585.695,59844941
2018-10-04,604.123,607.043,599.953,604.045,127966502
2018-10-05,609.963,614.064,606.642,611.398,104027542
2018-10-09,613.81,618.234,597.951,604.386,101127496
2018-10-10,606.798,610.715,604.728,607.14,59223561
2018-10-11,581.612,590.372,577.599,579.171,128653073
2018-10-12,573.253,574.093,565.245,572.091,102530960
2018-10-15,566.583,567.237,556.573,560.743,79698260
2018-10-16,560.743,567.745,560.743,566.661,66406627
2018-10-17,575.763,580.509,571.749,575.597,73311781
2018-10-18,579.933,583.273,575.841,577.599,58693264
2018-10-19,569.835,574.591,568.663,572.911,55568153
2018-10-22,569.083,577.853,568.985,574.259,45408222
2018-10-23,567.745,570.841,559.659,560.479,76431018
2018-10-24,566.495,566.583,548.223,554.141,76454987
2018-10-25,538.116,544.463,534.121,542.539,86788688
2018-10-26,550.723,551.807,537.461,544.981,77531403
2018-10-29,549.473,551.573,538.711,541.709,53298955
2018-10-30,544.805,555.977,543.877,553.907,87329174
2018-10-31,554.063,571.593,553.399,571.417,99590648
2018-11-01,570.675,571.183,561.993,568.077,64427085
2018-11-02,568.077,568.936,557.901,567.159,73270556
2018-11-05,563.321,566.661,561.905,562.159,66893783
2018-11-06,563.243,569.415,562.823,565.245,55494330
2018-11-07,566.583,577.091,557.989,561.993,83279965
2018-11-08,571.593,579.845,569.083,571.417,77569634
2018-11-09,569.083,576.671,568.663,571.925,49743132
2018-11-12,567.745,569.347,563.321,567.423,45270286
2018-11-13,556.573,557.901,549.063,556.163,83798880
2018-11-14,562.159,568.077,559.659,564.337,93267324
2018-11-15,557.55,557.745,541.211,546.465,131530711
2018-11-16,548.223,549.376,541.875,543.877,80590600
2018-11-19,542.383,545.547,525.693,533.535,117121436
2018-11-20,527.451,541.553,524.531,532.949,74587855
2018-11-21,524.619,532.783,521.943,530.547,70605157
2018-11-22,517.353,525.02,512.685,522.93,115246514
2018-11-26,512.344,519.268,507.588,517.519,92821634
2018-11-27,523.789,529.287,521.777,526.777,90278594
2018-11-28,525.693,529.287,518.184,521.025,101932951
2018-11-29,525.606,529.863,523.193,524.199,60865271
2018-11-30,522.51,523.789,517.519,521.104,79917569
2018-12-03,525.869,531.875,522.93,525.693,64204776
2018-12-04,519.863,522.441,512.344,514.277,101468566
2018-12-05,501.406,510.937,498.994,509.746,88664209
2018-12-06,504.843,509.092,501.582,504.414,76638343
2018-12-07,504.414,504.843,497.744,502.49,84615119
2018-12-10,493.154,499.912,492.392,497.744,71161464
2018-12-11,493.388,495.078,483.974,487.822,83768320
2018-12-12,487.822,494.394,487.05,489.98,67642675
2018-12-13,492.314,498.652,489.814,493.486,62190000
2018-12-14,488.3,490.81,483.476,486.552,98489663
2018-12-17,486.982,493.242,485.722,487.226,49314938
2018-12-18,483.974,484.306,478.798,480.136,68987177
2018-12-19,475.624,478.056,472.118,474.208,65957101
2018-12-20,470.058,472.958,460.526,462.606,84464121
2018-12-21,455.936,458.114,448.094,452.342,104898072
2018-12-25,433.075,436.58,431.16,433.993,90055809
2018-12-26,436.991,441.249,429.49,434.071,70303516
2018-12-27,456.434,458.026,447.01,448.924,88241048
2018-12-28,441.913,452.001,440.916,448.837,59698253
2019-01-04,440.487,449.52,439.237,448.671,80578857
2019-01-07,461.024,465.38,454.843,459.032,80725901
2019-01-08,464.188,470.458,463.202,465.028,84842941
2019-01-09,471.444,472.216,463.856,467.294,59812584
2019-01-10,462.704,471.21,462.518,468.788,60329460
2019-01-11,475.292,475.8,467.02,471.122,60150416
2019-01-15,475.39,479.052,471.962,476.708,61957029
2019-01-16,473.612,473.954,466.874,472.216,59738042
2019-01-17,480.546,481.796,474.374,476.044,54347448
2019-01-18,481.054,481.562,476.464,478.056,47857305
2019-01-21,483.144,489.228,481.894,485.136,59197197
2019-01-22,484.804,486.552,478.29,481.562,46436703
2019-01-23,481.464,484.638,479.794,480.058,36926313
2019-01-24,482.304,486.044,481.386,484.98,41963856
2019-01-25,483.974,488.476,483.886,487.226,44675031
2019-01-28,486.806,488.144,483.056,484.892,37207580
2019-01-29,484.804,486.65,481.972,485.136,43186118
2019-01-30,486.132,487.226,481.64,484.14,44786964
2019-01-31,488.818,489.482,485.136,486.982,54333665
2019-02-01,483.144,483.808,475.888,477.216,61676719
2019-02-04,479.13,484.892,478.876,482.958,52421232
2019-02-05,483.632,488.574,481.464,484.306,52747322
2019-02-06,485.312,487.724,484.062,484.804,35526082
2019-02-07,482.958,485.722,480.546,482.382,53609821
2019-02-08,479.472,480.136,473.876,476.464,66938965
2019-02-12,477.314,485.898,476.298,484.726,80742680
2019-02-13,489.814,492.734,485.468,486.318,53752073
2019-02-14,483.974,486.044,480.136,484.062,47083369
2019-02-15,477.382,479.13,472.958,477.118,60209018
2019-02-18,486.806,494.062,485.409,488.242,80621159
2019-02-19,484.892,489.648,483.476,488.818,46512562
2019-02-20,492.392,494.57,488.056,489.814,47022728
2019-02-21,490.644,495.156,488.642,490.156,42078424
2019-02-22,483.974,486.396,481.894,484.306,54518341
2019-02-25,489.648,490.156,485.312,486.044,45320258
2019-02-26,485.468,486.65,481.054,484.726,47883668
2019-02-27,483.974,485.409,481.894,483.232,61136953
2019-02-28,483.564,483.808,479.208,481.22,57465965
2019-03-01,484.208,485.722,479.55,482.646,57479268
2019-03-04,486.132,486.474,483.056,484.804,42114976
2019-03-05,483.808,487.724,483.378,487.324,52169444
2019-03-06,486.318,486.65,482.646,485.468,41425886
2019-03-07,480.546,481.22,474.96,477.626,62035766
2019-03-08,469.276,472.704,465.097,466.874,106546973
2019-03-11,464.286,470.458,463.7,468.124,46174608
2019-03-12,470.624,477.45,470.38,474.804,60246170
2019-03-13,470.966,473.954,467.782,470.78,57036692
2019-03-14,474.374,478.378,471.288,471.288,41170023
2019-03-15,474.462,478.974,474.208,477.314,77778037
2019-03-18,477.382,478.378,473.466,476.532,53900918
2019-03-19,478.876,480.468,475.888,479.638,47149880
2019-03-20,477.538,479.716,476.796,478.378,40041835
2019-03-22,474.296,476.298,471.962,475.8,58725261
2019-03-25,464.032,464.784,459.608,461.776,75792742
2019-03-26,463.446,468.856,461.268,468.612,80955517
2019-03-27,468.866,471.679,467.782,471.171,53595836
2019-03-28,468.114,469.14,464.53,468.544,48177825
2019-03-29,472.958,473.222,467.421,468.114,42077988
2019-04-01,473.72,481.806,472.802,475.585,61420839
2019-04-02,484.374,487.001,483.261,483.603,68066313
2019-04-03,485.986,486.484,481.718,485.126,48965152
2019-04-04,482.577,485.986,481.806,483.095,34586907
2019-04-05,482.577,487.509,482.577,486.669,36879689
2019-04-08,485.546,485.908,478.661,482.402,45966581
2019-04-09,480.956,482.07,477.216,482.07,34400445
2019-04-10,475.517,477.46,473.046,477.118,41848054
2019-04-11,470.673,472.284,465.819,470.497,70424660
2019-04-12,474.833,476.103,471.855,472.616,40794011
2019-04-15,482.656,485.204,479.091,479.609,52825543
2019-04-16,475.771,481.044,475.585,479.511,41609423
2019-04-17,482.656,489.814,482.323,487.773,80833359
2019-04-18,488.613,495.166,484.531,485.048,75125488
2019-04-19,483.681,484.023,479.257,481.386,37533546
2019-04-22,476.62,478.32,473.896,477.118,40348710
2019-04-23,477.548,478.398,475.351,476.444,41981880
2019-04-24,475.087,475.351,466.405,469.384,67848948
2019-04-25,468.456,469.989,462.489,467.597,80763332
2019-04-26,463.515,468.612,461.806,468.026,55601582
2019-05-07,466.483,466.835,457.723,461.132,84618437
2019-05-08,454.139,456.444,452.108,456.444,65590591
2019-05-09,450.926,451.512,446.063,447.753,70662349
2019-05-10,446.161,449.647,442.665,445.545,73004246
2019-05-13,434.061,437.889,434.061,436.278,72828944
2019-05-14,426.404,436.795,425.721,436.698,72472819
2019-05-15,434.227,437.215,430.155,436.795,71583973
2019-05-16,425.555,426.404,419.764,421.131,130672668
2019-05-17,427.947,430.487,425.389,427.244,75485960
2019-05-20,429.901,434.491,427.674,429.295,52378948
2019-05-21,430.057,432.957,426.141,432.274,54623441
2019-05-22,435.76,437.713,433.055,434.061,53600770
2019-05-23,431.092,432.528,427.508,429.969,50790660
2019-05-24,425.389,430.487,424.373,429.969,46920869
2019-05-27,430.662,433.055,428.533,431.258,33671156
2019-05-28,430.74,437.889,430.155,436.61,94271767
2019-05-29,431.092,431.092,426.404,430.233,68004159
2019-05-30,429.715,433.299,428.953,433.299,45285113
2019-05-31,428.953,430.233,425.975,426.492,66646866
2019-06-03,421.551,423.25,419.598,423.006,59967903
2019-06-04,423.846,427.01,422.82,424.373,58307709
2019-06-05,430.662,434.92,429.969,431.092,73401729
2019-06-06,427.85,431.776,427.244,430.233,40704718
2019-06-07,429.813,432.205,427.01,432.205,41190320
2019-06-10,430.321,434.325,429.295,432.957,56762542
2019-06-11,435.34,440.623,434.393,439.344,53824244
2019-06-12,437.479,438.319,435.604,436.61,41637150
2019-06-13,432.274,432.86,426.063,430.907,74261904
2019-06-14,431.922,431.922,427.674,430.155,50501154
2019-06-17,428.104,430.74,426.834,428.699,40898699
2019-06-18,427.947,430.321,425.311,426.746,45436915
2019-06-19,431.688,434.325,430.321,431.844,46673308
2019-06-20,429.813,432.86,429.051,431.776,36376110
2019-06-21,429.383,431.59,427.078,428.699,71691483
2019-06-24,428.104,430.487,426.912,429.207,37643521
2019-06-25,427.85,430.838,427.508,428.699,37277525
2019-06-26,427.01,430.321,426.492,429.637,33343348
2019-06-27,431.502,435.76,431.18,435.76,49944115
2019-06-28,434.92,436.532,432.782,435.76,44019114
2019-07-01,444.276,446.229,442.157,446.229,59978360
2019-07-02,445.213,448.104,443.778,446.493,42111122
2019-07-03,442.665,443.26,439.012,441.805,51849987
2019-07-04,443.329,446.063,442.059,445.038,36513462
2019-07-05,444.881,449.569,444.442,448.036,39706603
2019-07-08,451.083,453.387,447.85,448.27,43576510
2019-07-09,451.083,453.544,447.684,449.296,42420603
2019-07-10,449.051,449.051,446.063,448.036,58744434
2019-07-11,445.975,448.7,444.881,447.938,41234029
2019-07-12,450.409,450.663,446.229,449.051,33337826
2019-07-16,443.934,446.161,442.665,445.038,39521902
2019-07-17,445.213,448.534,443.856,445.458,36166148
2019-07-18,443.26,444.54,437.713,439.344,58780857
2019-07-19,440.78,445.975,439.09,445.038,46343386
2019-07-22,445.545,448.368,445.458,446.747,31311755
2019-07-23,445.389,449.901,445.038,448.7,30382608
2019-07-24,452.714,454.667,449.471,450.409,43040151
2019-07-25,450.663,451.083,448.368,450.047,25244350
2019-07-26,451.083,451.854,447.85,451.18,32572937
2019-07-29,451.258,452.01,449.208,450.575,33365672
2019-07-30,450.575,453.827,448.876,450.233,35112694
2019-07-31,446.825,448.104,444.881,446.161,42002089
2019-08-01,451.083,462.821,450.487,458.827,88178866
2019-08-02,449.383,449.999,442.157,444.198,94680765
2019-08-05,440.018,441.219,434.393,438.065,61066476
2019-08-06,426.492,436.453,425.897,435.858,64715729
2019-08-07,437.479,438.153,434.149,436.278,45380755
2019-08-08,434.149,435.34,432.274,434.393,39527540
2019-08-09,436.278,436.532,431.776,433.983,38097166
2019-08-13,429.051,430.057,425.975,429.119,48772930
2019-08-14,431.336,432.528,428.28,429.383,38553865
2019-08-15,422.664,425.555,418.914,424.695,71377772
2019-08-16,423.006,425.037,420.701,424.529,39391013
2019-08-19,427.947,430.321,427.674,430.057,36057818
2019-08-20,431.502,432.205,430.057,431.59,31184626
2019-08-21,426.746,427.674,425.555,427.078,38624362
2019-08-22,427.244,427.947,425.115,425.975,37915403
2019-08-23,425.809,429.207,425.721,427.596,31394940
2019-08-26,419.598,423.006,417.469,421.883,58524955
2019-08-27,426.746,427.85,422.488,423.172,40823502
2019-08-28,422.166,425.213,421.805,424.178,32391995
2019-08-29,426.561,427.596,424.793,425.975,46893611
2019-08-30,431.424,434.491,429.813,434.393,54130083
2019-09-02,431.688,436.453,431.59,435.604,29418451
2019-09-03,434.393,436.19,433.729,435.077,26706214
2019-09-04,432.782,433.983,430.321,432.782,34922471
2019-09-05,434.92,441.639,434.92,439.012,58297957
2019-09-06,445.126,448.27,442.245,442.391,61919719
2019-09-09,443.329,447.167,443.172,446.825,48568256
2019-09-10,455.35,465.468,455.35,464.53,123743795
2019-09-11,481.562,486.24,478.066,485.126,160819116
2019-09-12,485.722,486.142,477.314,483.681,95166369
2019-09-13,483.681,483.847,477.314,482.997,92285526
2019-09-17,482.577,491.757,481.806,486.572,83952481
2019-09-18,481.298,483.847,478.739,481.718,50105315
2019-09-19,488.544,491.259,480.546,480.956,75861472
2019-09-20,481.718,484.023,480.185,482.402,48725817
2019-09-24,482.49,484.374,480.624,481.904,43529984
2019-09-25,477.812,482.402,476.015,481.298,44894091
2019-09-26,484.784,485.634,481.298,482.656,61644076
2019-09-27,485.615,486.327,478.134,482.226,60444233
2019-09-30,482.226,482.656,474.56,477.275,56901842
2019-10-01,479.101,483.534,479.101,481.093,46784389
2019-10-02,472.577,479.179,472.226,478.661,43057577
2019-10-03,470.819,474.218,467.079,471.62,58802362
2019-10-04,468.388,468.651,465.692,467.948,48808891
2019-10-07,468.485,469.101,461.337,463.69,38710511
2019-10-08,466.561,467.597,464.901,465.956,34410786
2019-10-09,459.52,462.987,459.091,462.645,35711620
2019-10-10,458.378,461.073,454.384,460.995,46132191
2019-10-11,467.333,469.003,464.989,465.868,43328063
2019-10-15,474.14,475.878,471.689,472.743,60099519
2019-10-16,480.4,483.613,477.528,478.915,68509378
2019-10-17,479.872,480.4,475.79,475.956,42328508
2019-10-18,477.792,479.267,474.833,476.044,33737675
2019-10-21,482.05,484.921,479.872,483.271,52224196
2019-10-23,485.615,487.704,482.392,487.001,50676548
2019-10-24,489.54,492.324,488.408,491.025,45705321
2019-10-25,491.025,493.105,488.495,491.63,32984936
2019-10-28,495.976,496.494,492.841,492.929,34341959
2019-10-29,497.373,504.17,497.099,501.728,61583855
2019-10-30,498.418,501.289,497.988,501.035,55025796
2019-10-31,498.671,500.937,491.191,495.898,59645761
2019-11-01,489.267,493.447,488.749,492.49,46645930
2019-11-05,501.201,503.896,495.615,502.324,72197236
2019-11-06,510.244,510.947,505.283,506.953,56336626
2019-11-07,504.414,508.515,504.072,505.986,43483759
2019-11-08,514.336,515.469,510.078,513.896,75934964
2019-11-11,516.963,518.603,514.941,515.82,50175106
2019-11-12,514.512,516.25,511.123,515.82,42073650
2019-11-13,514.267,515.469,510.078,510.771,46590775
2019-11-14,510.859,513.369,501.455,503.017,64318697
2019-11-15,500.498,509.638,500.41,506.953,50994489
2019-11-18,506.504,508.066,504.238,506.592,36216970
2019-11-19,506.592,506.953,502.851,504.863,33206702
2019-11-20,503.73,505.468,497.285,497.988,55049467
2019-11-21,497.285,500.41,489.804,497.714,50009413
2019-11-22,497.714,501.367,496.494,498.418,37358660
2019-11-25,503.213,503.896,500.595,502.324,32629192
2019-11-26,504.765,505.986,501.289,501.289,54331200
2019-11-27,502.158,504.238,501.201,503.974,32644245
2019-11-28,503.974,505.722,502.597,504.238,32489239
2019-11-29,505.82,506.435,502.939,503.115,32988154
2019-12-02,505.986,508.066,504.863,506.592,36800799
2019-12-03,501.64,505.986,501.113,505.634,38297198
2019-12-04,502.158,503.974,499.804,503.73,37339931
2019-12-05,507.392,510.156,506.767,508.681,51440203
2019-12-06,508.955,511.387,506.855,508.857,39905173
2019-12-09,511.738,512.783,509.638,511.289,42358729
2019-12-10,511.738,512.939,509.287,510.683,38020855
2019-12-11,510.683,510.859,503.632,506.24,46023031
2019-12-12,508.252,508.515,503.457,504.863,34005174
2019-12-13,513.467,522.002,512.422,518.428,143079047
2019-12-16,515.644,518.35,514.336,516.084,44763795
2019-12-17,519.912,522.168,517.119,522.168,61482625
2019-12-18,521.914,524.619,520.244,521.484,58608749
2019-12-19,523.906,524.785,519.824,521.299,39084985
2019-12-20,520.527,522.354,518.525,521.484,39958259
2019-12-23,519.824,520,515.908,517.822,31240917
2019-12-24,519.287,519.639,514.863,515.215,24772025
2019-12-25,513.555,515.293,512.783,513.652,18217069
2019-12-26,513.467,517.119,513.213,516.777,24988618
2019-12-27,518.779,521.816,518.428,520.176,32616093
2019-12-30,517.822,518.262,515.039,516.25,29757729
2020-01-06,508.955,509.287,502.324,506.592,64840938
2020-01-07,505.634,508.515,505.283,508.34,47979970
2020-01-08,499.638,501.113,496.572,499.55,77538456
2020-01-09,509.99,510.156,503.554,504.765,47815656
2020-01-10,505.381,506.24,502.773,503.213,31673646
2020-01-14,507.197,507.197,501.728,503.896,43115605
2020-01-15,500.156,504.072,499.716,503.808,35828707
2020-01-16,501.289,502.939,500.849,500.849,35623374
2020-01-17,503.291,507.109,502.324,507.031,56179208
2020-01-20,508.857,509.717,507.392,507.461,28760358
2020-01-21,506.953,507.197,504.072,507.031,32323546
2020-01-22,500.41,506.504,500.41,506.504,37992130
2020-01-23,503.115,503.808,501.201,501.982,36971318
2020-01-24,501.201,501.543,498.584,499.55,33698379
2020-01-27,491.728,494.853,489.97,493.017,46605483
2020-01-28,489.267,493.447,488.056,492.841,47197126
2020-01-29,491.103,495.898,490.41,494.326,38854373
2020-01-30,490.83,492.929,489.013,492.148,46536884
2020-01-31,495.371,499.55,494.16,494.755,51133523
2020-02-03,487.363,493.544,486.933,491.63,45651201
2020-02-04,487.626,494.501,487.451,494.326,42103756
2020-02-05,493.359,499.023,493.203,496.572,52155255
2020-02-06,506.074,507.392,504.072,505.547,77631413
2020-02-07,504.687,505.195,502.06,504.238,40918287
2020-02-10,499.277,504.59,499.199,502.256,36872614
2020-02-12,498.671,499.023,494.16,498.242,65290330
2020-02-13,496.24,498.154,495.371,498.056,35082287
2020-02-14,495.8,498.056,494.404,498.056,35451591
2020-02-17,493.632,496.494,492.753,495.546,31043740
2020-02-18,493.447,495.976,490.497,492.402,41880726
2020-02-19,491.455,492.06,487.529,487.89,52835834
2020-02-20,488.495,493.359,488.408,489.804,45070014
2020-02-21,491.279,495.712,490.83,492.841,45953630
2020-02-25,474.745,486.132,474.56,484.14,83936337
2020-02-26,478.232,480.575,474.745,480.136,90295380
2020-02-27,474.745,478.739,472.821,473.954,105858731
2020-02-28,461.249,462.899,455.155,462.899,154134694
2020-03-02,454.735,461.425,449.755,458.124,102462728
2020-03-03,462.557,463.427,452.635,452.635,80449331
2020-03-04,440.37,445.672,439.139,442.45,105278234
2020-03-05,443.768,444.198,438.026,440.282,86924887
2020-03-06,428.172,430.701,422.703,424.168,117942429
2020-03-09,400.33,404.5,371.872,376.306,224082908
2020-03-10,376.306,390.232,358.64,382.673,166368459
2020-03-11,382.058,393.367,379.265,385.203,115805665
2020-03-12,375.095,375.974,361.169,364.138,157214595
2020-03-13,335.67,357.868,333.151,345.592,275559534
2020-03-16,346.374,358.561,335.485,343.337,187580744
2020-03-17,335.065,345.856,331.061,341.325,194579805
2020-03-18,345.758,354.811,335.065,335.065,158107173
2020-03-19,341.413,346.11,333.327,333.766,162165944
2020-03-23,330.7,348.288,330.7,345.856,124060978
2020-03-24,358.561,368.044,355.339,366.306,122559752
2020-03-25,380.222,391.628,376.306,390.505,137755522
2020-03-26,382.576,387.458,379.704,382.234,108741223
2020-03-27,387.458,391.628,379.011,391.628,141784877
2020-03-30,375.974,383.474,369.958,381.423,115798014
2020-03-31,377.038,379.177,360.3,360.739,123111059
2020-04-01,358.063,367.819,353.591,357.888,94549591
2020-04-02,350.719,351.716,346.686,350.456,94580423
2020-04-03,350.104,355.016,343.561,346.247,72641393
2020-04-06,347.321,364.157,343.2,361.11,83545556
2020-04-07,377.751,380.349,360.739,372.028,97631856
2020-04-08,371.394,371.843,358.063,364.333,106453916
2020-04-09,368.982,369.958,359.938,365.222,69600240
2020-04-10,367.028,382.771,365.222,381.335,104719688
2020-04-13,376.599,386.345,375.876,376.677,72025856
2020-04-14,374.714,384.382,372.829,383.025,71502817
2020-04-15,376.863,380.447,369.792,373.288,88534533
2020-04-16,366.569,366.931,361.013,365.485,74446559
2020-04-17,371.042,375.427,367.634,369.607,79779498
2020-04-20,370.593,377.654,369.157,374.802,55004195
2020-04-21,371.491,374.529,370.056,372.829,67010291
2020-04-22,368.806,370.056,365.485,366.931,71428751
2020-04-23,366.198,374.714,365.583,374.714,87875205
2020-04-24,371.306,375.163,367.282,370.593,136963656
2020-04-27,370.691,381.511,368.532,379.099,96092902
2020-04-28,384.831,385.193,377.849,380.525,59540177
2020-04-30,389.48,395.027,388.757,388.757,94819377
2020-05-01,383.122,383.318,368.357,371.491,97492661
2020-05-07,366.569,369.431,365.222,368.083,63317406
2020-05-08,370.056,376.599,368.62,375.251,55604651
2020-05-11,376.863,381.697,376.15,379.372,54375364
2020-05-12,375.974,376.677,370.866,373.288,55894100
2020-05-13,368.806,376.501,368.357,374.177,53033919
2020-05-14,370.944,371.843,363.522,363.522,78719458
2020-05-15,367.028,367.282,360.739,361.56,73352779
2020-05-18,366.12,367.634,363.61,364.685,65227246
2020-05-19,374.978,380.71,373.103,379.46,89709303
2020-05-20,375.7,380.984,374.978,378.64,62930322
2020-05-21,383.22,383.757,377.566,378.113,44879897
2020-05-22,378.113,379.275,367.722,368.903,73469184
2020-05-25,374.177,376.677,373.288,375.7,36673820
2020-05-26,378.64,384.206,378.113,383.923,73325074
2020-05-27,393.152,401.746,390.105,397.898,127219517
2020-05-28,409.168,418.846,400.144,409.265,161222846
2020-05-29,400.398,406.306,397.625,397.625,103130242
2020-06-01,398.338,398.611,391.003,391.189,68507466
2020-06-02,395.212,399.509,394.324,396.55,75313672
2020-06-03,405.496,407.293,395.466,397.996,79870991
2020-06-04,409.978,411.316,399.324,403.621,94061741
2020-06-05,406.492,414.461,404.695,414.09,86190466
2020-06-08,428.426,435.223,426.082,432.537,137564223
2020-06-09,435.409,437.909,425.828,428.328,92395881
2020-06-10,425.194,425.457,419.109,419.832,77803748
2020-06-11,405.496,406.58,397.8,399.148,130131531
2020-06-12,379.177,394.48,377.937,393.425,124088211
2020-06-15,390.564,397.273,384.109,384.109,68388267
2020-06-16,396.912,404.793,393.865,402.81,94792566
2020-06-17,399.685,401.482,395.027,400.047,59421873
2020-06-18,395.388,396.912,391.355,396.013,51927516
2020-06-19,398.25,398.435,391.902,393.152,65281092
2020-06-22,392.976,394.48,391.189,391.628,38507025
2020-06-23,393.689,396.199,389.392,393.425,50124809
2020-06-24,391.189,394.578,390.193,391.628,43786344
2020-06-25,385.73,387.234,380.085,381.96,72879006
2020-06-26,385.808,391.091,384.91,386.98,51846412
2020-06-29,377.751,380.173,376.052,378.2,60324846
2020-06-30,384.744,384.997,376.765,377.4,64720629
2020-07-01,378.923,379.636,371.931,373.903,69473221
2020-07-02,373.366,381.159,372.653,376.95,67133622
2020-07-03,378.64,380.622,373.991,377.751,47195814
2020-07-06,377.751,384.997,375.974,384.294,50253055
2020-07-07,384.46,385.632,377.566,380.984,51480888
2020-07-08,377.751,381.238,376.15,376.15,51120170
2020-07-09,374.275,375.515,371.667,373.288,62639645
2020-07-10,369.431,370.944,366.12,367.028,73223527
2020-07-13,375.066,378.474,374.079,377.849,64192452
2020-07-14,373.005,382.497,373.005,379.997,58414114
2020-07-15,381.697,383.572,378.113,380.085,53929520
2020-07-16,386.521,389.578,380.525,383.757,80005046
2020-07-17,386.345,386.345,379.9,380.447,45562686
2020-07-20,380.447,380.525,376.413,379.099,44990158
2020-07-21,375.974,376.15,370.153,372.468,92247303
2020-07-22,373.366,377.038,370.769,370.866,77767441
2020-07-27,365.31,372.38,362.81,372.204,70642518
2020-07-28,370.769,372.829,367.282,368.083,46515819
2020-07-29,369.88,371.306,368.005,369.069,50617908
2020-07-30,370.319,370.505,362.087,362.536,66100280
2020-07-31,359.587,360.671,351.618,351.979,107725319
2020-08-03,358.063,360.925,357.516,360.378,53705312
2020-08-04,362.976,369.157,362.722,369.157,72037363
2020-08-05,361.638,369.694,361.638,368.532,53175682
2020-08-06,368.806,372.116,367.917,369.519,43893475
2020-08-07,370.319,371.765,368.806,370.691,34512738
2020-08-11,376.863,384.91,376.052,384.91,97195616
2020-08-12,388.22,394.861,388.054,393.337,86671054
2020-08-13,399.148,399.509,392.341,394.578,70802044
2020-08-14,392.976,393.24,388.054,389.841,52717550
2020-08-17,386.706,390.466,385.447,386.882,40566559
2020-08-18,383.122,384.206,377.302,382.497,55051784
2020-08-19,378.64,384.109,377.4,382.683,44686301
2020-08-20,381.335,384.997,380.525,381.96,44583413
2020-08-21,384.91,387.595,380.788,381.072,52785247
2020-08-24,382.947,384.109,381.423,381.697,27225497
2020-08-25,389.744,396.55,389.656,392.976,74369364
2020-08-26,391.189,394.041,389.48,393.865,40703408
2020-08-27,392.078,392.078,385.359,386.619,43026921
2020-08-28,394.412,402.283,390.193,394.412,115483989
2020-08-31,401.57,402.283,395.466,396.101,66367610
2020-09-01,394.324,396.013,391.541,395.388,44866157
2020-09-02,397.449,397.713,393.689,394.773,36244956
2020-09-03,399.236,399.949,393.865,394.578,52848141
2020-09-04,392.078,398.162,392.078,397.8,52357498
2020-09-07,401.033,401.746,395.125,396.912,50030746
2020-09-08,398.25,398.25,393.054,396.726,52348784
2020-09-09,390.017,390.291,385.095,386.619,81850204
2020-09-10,388.953,391.541,386.882,391.541,55486012
2020-09-11,387.966,394.138,387.595,392.8,53952754
2020-09-14,394.773,400.047,394.324,399.871,54975820
2020-09-15,402.459,402.459,397.547,400.584,56391107
2020-09-16,397.547,397.8,393.689,395.466,53340905
2020-09-17,397.449,399.06,395.212,395.388,40783841
2020-09-18,395.388,397.449,393.503,395.125,57395518
2020-09-23,390.291,395.125,386.706,393.787,64742413
2020-09-24,391.189,391.804,389.392,390.369,58986977
2020-09-25,394.138,394.675,392.341,394.226,55908621
2020-09-28,395.837,398.787,393.865,398.787,90195588
2020-09-29,402.283,404.685,401.101,401.648,67191559
2020-09-30,397.771,397.771,383.035,383.23,100285328
2020-10-02,389.49,391.785,385.437,386.726,75739812
2020-10-05,391.609,397.136,391.521,394.92,47279184
2020-10-06,398.425,400.545,397.224,399.343,50727303
2020-10-07,395.935,400.545,394.646,399.627,36997046
2020-10-08,400.642,402.019,398.972,399.988,43828135
2020-10-09,399.988,400.174,395.935,396.58,37249708
2020-10-12,394.187,394.451,390.505,393.357,43385679
2020-10-13,396.394,396.951,391.609,393.826,32052828
2020-10-14,388.845,390.31,385.339,389.861,59265893
2020-10-15,386.453,389.207,385.896,386.814,43142573
2020-10-16,390.046,390.408,386.453,386.453,35359362
2020-10-19,387.732,389.587,386.453,388.025,35792696
2020-10-20,387.371,388.103,383.23,384.607,45170053
2020-10-21,389.304,392.341,387.644,391.326,45977115
2020-10-22,388.484,390.769,388.191,388.845,30809934
2020-10-23,393.269,394.451,388.943,392.156,43669611
2020-10-26,390.769,391.697,388.191,389.949,26471583
2020-10-27,387.644,387.644,384.411,386.267,43723140
2020-10-28,382.302,382.673,377.693,379.363,58934620
2020-10-29,372.995,381.208,372.819,379.079,43869720
2020-10-30,379.724,381.111,377.527,377.79,48412307
2020-11-02,381.384,389.49,381.286,388.386,67035098
2020-11-04,396.492,398.328,388.191,388.845,65315219
2020-11-05,385.896,388.748,382.117,388.484,59898796
2020-11-06,388.572,393.63,386.814,393.074,51817427
2020-11-09,393.269,395.466,391.423,394.187,43657341
2020-11-10,414.451,418.504,403.767,410.682,175442185
2020-11-11,419.051,426.6,418.777,422.733,123772422
2020-11-12,420.711,422.733,411.766,415.379,85607617
2020-11-13,410.76,415.086,407.625,410.389,75505176
2020-11-16,418.777,428.719,418.68,424.666,127967776
2020-11-17,436.092,442.44,431.483,441.522,148580044
2020-11-18,440.428,440.506,428.26,431.219,98608446
2020-11-19,428.074,430.662,420.711,424.666,85184813
2020-11-20,420.887,428.26,420.066,427.44,77188246
2020-11-24,440.331,440.79,433.328,434.159,68248134
2020-11-25,442.079,443.739,434.061,435.633,83330623
2020-11-26,429.832,435.174,427.703,434.061,56994546
2020-11-27,431.58,432.303,425.125,426.697,107933142
2020-11-30,427.059,427.059,412.615,413.074,101905423
2020-12-01,413.894,418.592,409.93,414.266,60182510
2020-12-02,418.123,420.887,413.992,418.777,71741094
2020-12-03,422.459,422.733,413.807,415.281,69321322
2020-12-04,413.435,414.92,411.228,414.92,39800861
2020-12-07,416.199,416.658,411.961,413.074,46843894
2020-12-08,412.615,413.338,409.197,409.197,40378171
2020-12-09,407.078,411.6,406.892,409.754,41901740
2020-12-10,409.93,411.687,406.892,406.892,49601998
2020-12-11,408.006,413.25,406.258,412.42,66406429
2020-12-14,412.156,416.844,411.6,414.539,56703991
2020-12-15,413.435,413.611,409.471,410.389,53700174
2020-12-16,412.693,414.998,411.404,412.059,38289236
2020-12-17,415.379,417.02,410.213,410.213,37094657
2020-12-18,410.301,413.074,409.93,412.42,51794192
2020-12-21,420.711,426.6,418.123,421.736,91317419
2020-12-22,420.34,421.541,413.533,414.627,57955462
2020-12-23,414.451,414.627,408.465,410.848,69965408
2020-12-24,415.545,418.875,415.184,416.746,54046321
2020-12-25,414.451,418.318,414.363,417.4,24736395
2020-12-28,418.045,421.082,417.4,421.082,47451498
2020-12-29,423.016,424.861,421.082,423.66,53307772
2020-12-30,421.639,422.82,418.963,420.066,40339083
2021-01-04,420.164,420.428,412.615,415.379,48647162
2021-01-05,415.086,416.482,413.533,415.086,35905292
2021-01-06,416.287,430.926,415.926,427.244,100410192
2021-01-07,441.981,445.399,437.567,442.079,137198986
2021-01-08,444.842,448.993,440.887,447.977,91753904
2021-01-12,451.2,457.46,448.065,455.253,92093970
2021-01-13,452.85,457.362,451.561,456.532,51869329
2021-01-14,453.397,467.587,453.397,461.513,104034968
2021-01-15,468.144,471.181,458.573,458.573,71485067
2021-01-18,451.835,457.362,449.911,452.391,55403767
2021-01-19,453.319,458.837,452.762,455.516,47546070
2021-01-20,458.739,459.589,447.42,451.005,64005984
2021-01-21,452.216,455.897,446.688,446.688,58559156
2021-01-22,444.295,444.93,441.522,444.842,56049698
2021-01-25,443.739,444.295,439.217,442.079,49399499
2021-01-26,441.063,442.274,439.12,439.5,42048429
2021-01-27,442.079,442.44,437.743,439.969,37069575
2021-01-28,432.86,440.233,431.121,439.969,67548564
2021-01-29,441.893,442.176,432.137,432.235,71717206
2021-02-01,431.942,439.774,431.844,437.743,53279868
2021-02-02,439.12,442.44,436.737,441.161,48743689
2021-02-03,448.534,459.852,446.688,458.661,93738062
2021-02-04,460.497,465.468,458.378,461.327,65287965
2021-02-05,467.86,470.81,463.993,465.097,87121088
2021-02-08,468.778,478.554,468.603,478.554,93331219
2021-02-09,481.132,484.716,473.388,476.151,84141268
2021-02-10,473.573,481.591,469.53,476.435,67141177
2021-02-12,477.9,487.48,475.234,486.845,88896235
2021-02-15,495.498,501.757,494.755,498.72,86857570
2021-02-16,502.861,523.857,502.129,517.422,146893933
2021-02-17,521.279,524.502,514.746,521.377,93411024
2021-02-18,519.629,524.043,508.027,509.765,92555862
2021-02-19,504.795,512.812,503.965,506.543,57089550
2021-02-22,518.525,524.873,516.68,518.799,80480662
2021-02-24,527.461,527.725,515.752,516.221,76064787
2021-02-25,526.074,526.533,520.361,523.223,68526419
2021-02-26,518.613,524.043,513.086,513.906,98589118
2021-03-01,515.85,519.629,513.086,517.598,68634563
2021-03-02,520.176,521.836,512.441,517.139,64562447
2021-03-03,520.361,521.279,515.391,521.279,58957857
2021-03-04,524.326,524.873,515.205,521.279,71411994
2021-03-05,522.207,522.666,516.582,520.361,70129034
2021-03-08,528.008,545.235,526.348,535.098,129143785
2021-03-09,544.317,549.19,540.166,544.952,122064487
2021-03-10,538.78,544.952,537.403,544.776,78290640
2021-03-11,549.825,552.315,545.694,546.436,88555298
2021-03-12,547.715,548.272,539.707,547.618,83080351
2021-03-15,552.598,572.774,552.598,570.186,159344705
2021-03-16,566.417,569.727,562.257,565.948,93384965
2021-03-17,563.282,569.727,562.452,566.681,60465682
2021-03-18,570.919,597.814,570.099,595.88,188293065
2021-03-19,598.644,607.306,593.488,607.306,210471251
2021-03-22,601.867,608.136,598.83,602.238,99251012
2021-03-23,600.128,601.867,581.241,582.716,118208766
2021-03-24,564.298,569.268,552.784,556.739,158663812
2021-03-25,563.653,572.774,560.421,570.558,91315791
2021-03-26,584.191,586.486,576.358,580.323,90885387
2021-03-29,587.775,588.79,561.798,569.63,146842685
2021-03-30,564.649,579.601,560.235,578.566,105173703
2021-03-31,566.817,570.577,551.768,556.192,122288306
2021-04-01,563.897,567.755,556.954,559.385,84282262
2021-04-02,561.182,564.366,551.768,556.954,58954190
2021-04-05,558.165,576.974,557.423,573.956,90664865
2021-04-06,569.161,570.108,554.786,562.12,77237951
2021-04-07,560.704,565.499,556.954,561.182,47310267
2021-04-08,558.067,558.36,542.842,547.071,96902361
2021-04-09,545.948,552.247,545,547.637,57005770
2021-04-12,551.026,554.503,545,548.106,48582085
2021-04-13,550.831,556.007,550.557,551.299,48534639
2021-04-14,545.196,550.176,542.657,548.77,42247248
2021-04-15,559.298,564.649,554.59,556.094,50390504
2021-04-16,553.839,557.598,550.176,554.883,34542613
2021-04-19,553.184,556.094,550.264,554.503,29485020
2021-04-20,552.803,554.317,548.389,549.893,45392805
2021-04-21,536.836,538.614,531.279,537.012,73209940
2021-04-22,543.789,544.532,535.508,536.172,47382820
2021-04-23,533.916,537.959,533.828,537.862,36597842
2021-04-26,541.436,543.506,537.393,538.145,34031970
2021-04-27,538.428,544.629,536.543,541.065,44775567
2021-04-28,546.602,552.53,545.567,548.672,50590612
2021-04-30,553.184,554.405,543.223,543.311,53393720
2021-05-06,558.448,570.86,557.891,566.065,108847030
2021-05-07,572.267,573.019,566.065,567.091,52323180
2021-05-10,567.091,572.55,564.464,571.417,38896584
2021-05-11,570.196,570.392,558.917,561.651,55798739
2021-05-12,560.235,560.987,552.803,560.147,51188596
2021-05-13,556.192,572.179,554.317,563.243,73548240
2021-05-14,571.515,573.39,566.72,571.231,59273659
2021-05-17,573.487,577.247,567.091,575.743,56048315
2021-05-18,587.501,593.419,582.511,589.005,94536067
2021-05-19,586.456,603.478,585.05,596.33,102094849
2021-05-20,595.949,596.71,589.845,593.976,49617626
2021-05-21,584.581,584.864,578.185,583.273,60460477
2021-05-24,583.741,596.515,583.546,592.384,52558074
2021-05-25,592.199,595.011,589.65,595.011,47775909
2021-05-26,588.341,589.572,585.05,587.775,52148923
2021-05-27,587.023,590.509,579.786,582.237,91028698
2021-05-28,590.314,593.888,586.456,593.419,65591689
2021-05-31,589.572,591.818,582.794,582.794,49049962
2021-06-01,585.616,587.97,581.007,587.775,34422187
2021-06-02,592.199,599.064,589.279,595.675,63632099
2021-06-03,591.818,597.365,590.783,596.046,42504272
2021-06-04,599.709,601.593,594.738,598.214,43700877
2021-06-07,595.48,596.242,590.314,591.251,34976872
2021-06-08,592.667,596.515,590.978,596.144,42055225
2021-06-09,592.472,592.941,585.148,586.554,45632382
2021-06-10,580.069,586.554,577.53,584.952,43001511
2021-06-11,579.317,582.042,570.86,574.151,85152482
2021-06-14,571.515,573.302,566.622,568.419,48558043
2021-06-15,566.817,572.921,565.128,572.267,38723497
2021-06-16,570.948,576.495,570.011,574.151,36587204
2021-06-17,589.005,593.038,580.069,580.919,55112563
2021-06-18,566.817,570.011,564.649,566.446,73504410
2021-06-21,552.432,555.059,547.071,551.026,77317738
2021-06-22,563.995,571.71,562.393,568.976,68088942
2021-06-23,565.88,568.126,562.589,564.932,49518582
2021-06-24,565.684,570.011,565.313,567.286,40809790
2021-06-25,571.515,572.921,569.259,571.417,34636656
2021-06-28,576.495,578.38,573.019,574.249,28381501
2021-06-29,566.915,568.419,564.18,565.499,58045459
2021-06-30,568.888,569.454,564.093,564.093,40233296
2021-07-01,567.481,567.852,562.491,563.897,35329108
2021-07-02,565.88,571.329,564.278,570.675,34767614
2021-07-05,565.684,566.817,563.331,564.845,32466107
2021-07-06,566.251,570.011,564.366,567.559,25205731
2021-07-07,558.634,559.102,555.538,556.29,60048453
2021-07-08,554.59,556.856,551.495,551.495,49445178
2021-07-09,544.258,553.565,542.002,551.592,71243966
2021-07-12,562.12,562.589,556.758,557.51,42909275
2021-07-13,563.995,565.968,561.456,565.88,40610214
2021-07-14,558.546,562.774,556.856,560.987,37624765
2021-07-15,556.475,558.36,553.184,554.219,50255184
2021-07-16,552.53,557.696,550.928,554.219,42901615
2021-07-19,546.231,548.106,542.842,545.098,51658067
2021-07-20,536.739,537.11,530.537,534.297,70157256
2021-07-21,541.436,545.098,536.739,536.739,48345914
2021-07-26,545.391,548.018,543.311,545.196,41235218
2021-07-27,548.956,555.157,548.301,553.565,40699257
2021-07-28,548.858,553.565,548.77,551.866,33484201
2021-07-29,552.901,553.839,548.018,549.62,34725062
2021-07-30,549.141,550.557,543.789,543.789,41632775
2021-08-02,548.018,553.282,545.196,552.432,38707433
2021-08-03,548.018,548.956,542.188,545.391,44998014
2021-08-04,546.602,547.637,544.258,544.444,31818017
2021-08-05,546.133,547.071,543.789,545.098,23796251
2021-08-06,545.391,549.893,545,549.141,33170049
2021-08-10,556.475,563.526,555.44,557.51,53937554
2021-08-11,566.622,578.849,566.622,575.841,88278782
2021-08-12,585.05,585.245,576.026,577.247,49163686
2021-08-13,580.069,580.919,573.585,573.858,34429527
2021-08-16,568.692,569.259,562.393,564.747,39276692
2021-08-17,567.003,568.888,562.218,562.862,28775121
2021-08-18,562.589,566.915,559.766,565.411,29255869
2021-08-19,562.96,563.809,555.919,555.919,41803627
2021-08-20,555.538,558.634,551.026,554.034,44054603
2021-08-23,552.901,559.854,551.299,557.598,35513046
2021-08-24,556.563,557.325,553.751,555.919,39783080
2021-08-25,558.262,559.766,554.786,555.255,27381918
2021-08-26,560.802,561.358,556.661,560.05,36058901
2021-08-27,556.192,558.36,554.883,556.29,30042791
2021-08-30,557.423,559.766,554.405,554.883,47277820
2021-08-31,553.467,561.182,551.69,558.731,55099797
2021-09-01,560.333,571.046,560.05,571.046,57316410
2021-09-02,566.817,569.073,563.057,564.932,45933767
2021-09-03,564.932,572.179,563.995,572.081,56023421
2021-09-06,578.185,581.476,576.778,577.618,49372624
2021-09-07,582.794,585.148,577.149,581.944,51333703
2021-09-08,584.21,598.214,582.325,595.304,96517146
2021-09-09,591.632,594.269,586.554,586.652,51869984
2021-09-10,584.952,598.029,584.864,594.357,75208466
2021-09-13,589.943,598.214,588.81,597.736,50968275
2021-09-14,601.505,607.892,599.533,607.892,76359327
2021-09-15,604.328,604.699,599.904,601.125,62518685
2021-09-16,605.168,605.441,594.269,595.949,54904689
2021-09-17,599.435,603.566,597.179,603.566,79138604
2021-09-21,587.501,596.613,587.501,594.542,68828523
2021-09-22,605.265,609.963,601.505,603.009,92680945
2021-09-24,621.799,628.293,617.765,628.195,135078089
2021-09-27,640.129,641.828,633.088,635.91,97520877
2021-09-28,644.084,647.561,638.449,647.375,118299019
2021-09-29,650.637,650.637,638.264,643.733,104324960
2021-09-30,640.569,647.18,630.402,630.783,76650404
2021-10-01,621.193,627.619,611.32,613.625,82605429
2021-10-04,618.127,621.291,603.078,606.144,59622218
2021-10-05,605.187,610.265,599.533,608.547,60010418
2021-10-06,620.91,636.057,616.789,632.795,92966752
2021-10-07,629.826,631.174,620.432,623.977,58436866
2021-10-08,627.238,627.336,620.91,623.977,56791037
2021-10-11,628.772,638.938,627.522,636.447,60961725
2021-10-12,631.838,636.154,631.652,633.762,48844641
2021-10-13,633.762,634.719,625.607,628.391,46352116
2021-10-14,619.474,624.074,616.594,622.248,55178791
2021-10-15,626.467,630.022,621.291,630.022,45769818
2021-10-18,634.143,636.154,630.881,633.186,38503135
2021-10-19,630.305,632.707,625.803,628.293,34472729
2021-10-20,632.795,644.592,632.229,636.633,62917320
2021-10-21,637.014,638.264,627.336,627.814,44384005
2021-10-22,629.924,631.838,624.65,625.803,42386376
2021-10-25,623.019,624.934,616.594,616.789,44411017
2021-10-26,617.648,619.377,613.625,613.82,42331827
2021-10-27,612.668,613.625,607.492,612.765,44444288
2021-10-28,604.132,605.382,598.087,601.251,131520993
2021-10-29,601.642,603.175,592.433,596.847,54621003
2021-11-01,605.47,613.722,602.218,613.722,48994205
2021-11-02,610.08,615.158,609.504,613.82,40983249
2021-11-04,623.215,626.379,619.66,620.432,53511371
2021-11-05,610.842,611.896,608.254,610.558,41712503
2021-11-08,611.994,615.158,610.168,611.711,28515305
2021-11-09,618.42,618.898,604.035,604.035,37625463
2021-11-10,605.47,608.449,603.078,604.035,25128733
2021-11-11,608.927,612.57,605.861,608.634,32426811
2021-11-12,612.668,616.496,611.134,616.115,39294969
2021-11-15,624.357,626.467,617.267,618.605,52659358
2021-11-16,625.031,628.772,619.084,621.682,67978195
2021-11-17,623.117,624.074,611.799,612.277,48749520
2021-11-18,610.08,610.265,600.197,608.547,50125844
2021-11-19,608.83,611.134,605.285,610.939,46960907
2021-11-22,604.23,604.992,599.24,603.361,56054794
2021-11-24,611.711,615.158,605.763,607.873,55219989
2021-11-25,604.328,611.037,604.23,608.732,34531136
2021-11-26,605.285,605.861,596.456,597.326,57529783
2021-11-29,581.124,589.562,579.103,584.952,70511917
2021-11-30,587.736,594.64,576.612,576.612,99711213
2021-12-01,577.286,586.681,577.189,585.724,57179445
2021-12-02,579.776,589.562,578.624,588.693,43046167
2021-12-03,587.062,598.478,585.919,597.511,45486648
2021-12-06,592.911,597.033,589.65,596.945,45893412
2021-12-07,600.294,608.927,597.423,608.927,56550108
2021-12-08,614.582,617.072,607.297,608.351,47441410
2021-12-09,604.806,607.101,603.078,604.23,32330855
2021-12-10,605.949,606.818,600.49,601.164,43895157
2021-12-13,602.404,606.818,599.816,602.121,35841438
2021-12-14,600.197,604.806,599.816,604.035,29535762
2021-12-15,605.187,611.711,605.187,610.939,35628670
2021-12-16,613.625,618.127,613.146,617.746,42013717
2021-12-17,616.984,618.996,609.884,610.842,58179354
2021-12-20,602.121,603.273,590.138,591.954,52352616
2021-12-21,598.566,601.349,595.597,597.326,36074649
2021-12-22,599.914,600.197,595.499,597.804,27568379
2021-12-23,599.24,603.459,597.902,603.459,32361728
2021-12-24,602.98,604.23,597.609,598.566,28676237
2021-12-27,598.283,600.49,594.64,595.021,34523001
2021-12-28,598.283,599.24,596.173,599.24,33260989
2021-12-29,600.197,602.882,597.804,599.816,47531418
2021-12-30,599.816,601.642,597.13,599.142,27847273
2022-01-04,607.97,620.139,604.132,620.051,71455089
2022-01-05,628.967,637.307,624.172,636.35,78769749
2022-01-06,639.514,641.809,629.348,635.676,60740090
2022-01-07,641.428,665.589,640.95,657.532,122786727
2022-01-11,665.11,672.493,649.29,672.493,113287119
2022-01-12,673.069,678.821,667.503,674.983,74541280
2022-01-13,674.026,684.954,671.243,684.769,76645398
2022-01-14,681.702,681.985,672.591,678.626,84120678
2022-01-17,680.931,694.642,680.931,686.009,72069720
2022-01-18,690.325,695.892,662.044,674.886,107236660
2022-01-19,665.012,673.929,659.641,662.229,74036685
2022-01-20,657.727,666.262,652.454,656.096,67111579
2022-01-21,649.963,650.823,636.35,646.897,66531366
2022-01-24,645.168,661.272,644.592,657.532,54576676
2022-01-25,647.952,650.061,640.657,645.842,70387281
2022-01-26,652.073,659.26,650.823,653.987,48198720
2022-01-27,663.577,670.384,646.321,653.889,78698722
2022-01-28,663.479,672.493,659.26,671.722,74758743
2022-01-31,661.663,665.491,656.868,662.62,57605504
2022-02-01,662.522,672.493,661.272,669.807,56854972
2022-02-02,677.571,689.368,676.81,689.368,76537032
2022-02-03,685.628,690.902,679.397,689.652,60369518
2022-02-04,695.12,697.611,690.042,695.794,70725000
2022-02-07,698.48,712.572,693.294,709.789,94086292
2022-02-08,712.67,723.793,710.56,720.629,81767287
2022-02-09,729.633,738.549,715.736,721.39,94429538
2022-02-10,714.779,724.174,705.951,715.355,68832295
2022-02-14,711.136,722.826,707.972,722.64,68960165
2022-02-15,721.01,723.402,701.351,703.841,69077814
2022-02-16,720.814,721.869,709.213,715.062,49633555
2022-02-17,714.965,715.443,706.918,708.353,50959918
2022-02-18,699.535,702.22,693.49,696.37,58570786
2022-02-21,691.761,710.365,691.38,708.636,52163105
2022-02-22,698.001,702.308,690.999,699.915,56197475
2022-02-24,709.505,709.789,684.671,692.913,75947954
2022-02-25,681.79,685.823,675.462,678.245,73546482
2022-02-28,664.729,683.421,664.436,683.421,96840814
2022-03-01,680.452,686.683,671.438,671.917,70767344
2022-03-02,651.975,662.229,650.149,653.411,97809435
2022-03-03,672.591,682.562,669.231,680.071,89117200
2022-03-04,674.319,678.44,665.686,667.024,76820515
2022-03-07,655.52,659.837,644.592,650.92,86424214
2022-03-08,637.59,645.071,628.195,629.631,105824041
2022-03-09,633.371,655.237,632.893,646.985,90801203
2022-03-10,667.796,676.81,666.936,671.341,91080201
2022-03-11,666.36,677.483,664.915,674.886,96868140
2022-03-14,680.735,701.351,680.735,693.87,87253177
2022-03-15,700.111,707.103,695.316,704.417,75212128
2022-03-16,702.503,711.703,699.915,709.505,80252561
2022-03-17,719.086,731.557,718.998,727.816,100592639
2022-03-18,721.293,729.73,721.293,729.73,99211727
2022-03-22,736.352,770.864,736.156,770.864,165092272
2022-03-23,781.411,794.165,772.876,773.354,109034974
2022-03-24,758.979,767.221,757.055,765.971,62662102
2022-03-25,767.026,768.95,759.643,762.426,48757865
2022-03-28,770.581,772.3,749.008,755.717,68260218
2022-03-29,757.446,763.579,750.541,763.003,57657653
2022-03-30,761.733,769.643,750.795,757.631,58248739
2022-03-31,745.912,757.436,742.201,742.494,54260026
2022-04-01,734.877,756.557,733.705,752.651,47962749
2022-04-04,747.084,751.479,743.959,750.405,28882402
2022-04-05,749.428,750.307,732.631,735.268,40292928
2022-04-06,737.416,744.545,734.584,736.44,46960374
2022-04-07,732.436,734.291,718.47,724.721,46240004
2022-04-08,727.553,730.58,718.861,723.549,43063820
2022-04-11,726.576,741.811,726.185,741.811,43165501
2022-04-12,741.42,751.772,734.682,739.565,42793079
2022-04-13,735.268,735.561,721.693,729.213,46528357
2022-04-14,729.213,734.389,726.381,731.85,26991315
2022-04-15,729.506,740.248,728.92,734.486,28423352
2022-04-18,727.553,735.854,725.014,734.486,28615963
2022-04-19,744.155,744.741,734.193,737.611,30242966
2022-04-20,743.178,756.264,742.787,756.264,53967782
2022-04-21,758.803,767.104,753.53,756.362,46112108
2022-04-22,752.065,753.92,743.276,746.987,32683317
2022-04-25,732.338,737.514,731.557,733.51,33408193
2022-04-26,728.236,735.072,724.33,726.771,37850324
2022-04-27,716.81,722.084,713.197,719.447,40735288
2022-04-28,719.545,737.416,718.178,736.635,45294562
2022-05-02,734.291,740.541,729.994,738.49,38465839
2022-05-06,750.991,762.612,748.354,761.245,53675947
2022-05-09,760.854,761.635,743.666,745.033,37988357
2022-05-10,740.834,742.201,728.334,732.631,36744322
2022-05-11,728.529,729.115,711.537,711.537,51698743
2022-05-12,717.787,721.596,711.537,712.318,37458242
2022-05-13,710.951,713.783,705.091,713.685,38906867
2022-05-16,722.67,724.623,708.607,711.83,46446029
2022-05-17,720.717,721.986,700.306,700.306,74188946
2022-05-18,708.607,710.853,701.576,709.974,50810337
2022-05-19,695.326,700.794,691.615,698.744,51445103
2022-05-20,707.435,709.095,696.4,708.802,51386838
2022-05-23,709.291,717.592,708.412,716.713,42928962
2022-05-24,724.916,732.436,721.205,721.693,61131245
2022-05-25,717.787,726.283,715.931,716.224,47712590
2022-05-26,721.986,726.381,721.693,723.549,34026780
2022-05-27,728.041,728.725,718.275,721.498,41273492
2022-05-30,718.763,723.549,715.345,721.01,44375437
2022-05-31,715.834,720.619,709.486,712.611,102872389
2022-06-01,717.787,730.678,717.787,728.139,54308358
2022-06-02,725.014,729.311,720.814,723.549,31294389
2022-06-03,725.307,727.455,719.349,722.377,33595991
2022-06-06,721.205,722.474,717.787,721.498,26147759
2022-06-07,728.92,738.783,728.236,731.85,53901735
2022-06-08,723.646,725.6,718.861,725.111,58954364
2022-06-09,724.428,737.611,723.744,730.385,60973142
2022-06-10,729.506,732.631,725.014,727.553,44717754
2022-06-13,715.834,720.033,713.099,718.666,53881051
2022-06-14,715.345,723.158,713.099,715.443,49035266
2022-06-15,715.931,728.432,715.638,722.865,52840789
2022-06-16,721.889,733.412,721.01,729.799,52724976
2022-06-17,722.084,724.037,710.072,713.978,88150617
2022-06-20,714.759,721.986,708.119,713.685,44358439
2022-06-21,719.349,736.147,716.908,733.607,53304345
2022-06-22,738.295,738.295,730.092,731.654,34995465
2022-06-23,731.459,739.955,730.385,732.924,37326865
2022-06-24,722.474,723.158,716.517,719.154,46801759
2022-06-27,725.6,729.604,716.615,718.568,31883076
2022-06-28,721.596,725.404,719.447,723.451,39721035
2022-06-29,721.986,729.506,719.642,724.037,45739687
2022-06-30,718.373,719.154,708.705,712.318,64264216
2022-07-01,710.658,717.201,708.021,710.951,45537758
2022-07-04,712.904,717.689,711.439,717.592,32893950
2022-07-05,721.986,725.99,719.642,725.6,38700126
2022-07-06,712.904,715.736,691.615,693.372,85597116
2022-07-07,696.302,698.548,687.025,696.986,65636146
2022-07-08,697.865,711.146,696.693,707.63,61068987
2022-07-11,717.201,722.377,712.123,722.181,55542664
2022-07-12,719.74,720.717,709.584,712.025,45026382
2022-07-13,712.025,715.834,708.998,714.564,35388981
2022-07-14,705.482,706.263,700.697,701.966,55030367
2022-07-15,693.372,695.033,680.286,684.388,78170388
2022-07-19,692.884,700.599,690.15,700.501,56259041
2022-07-20,711.146,712.513,703.626,710.365,57306062
2022-07-21,703.236,713.685,702.552,709.486,48904811
2022-07-22,707.044,714.564,704.701,714.467,41436817
2022-07-25,708.998,720.228,708.705,718.47,30584873
2022-07-26,720.619,728.627,720.228,722.279,34054837
2022-07-27,722.279,729.018,720.228,728.139,35001507
2022-07-28,730.189,730.189,722.474,727.064,37057456
2022-07-29,725.014,730.385,721.4,727.943,41296429
2022-08-01,728.041,731.947,724.818,731.459,39693489
2022-08-02,725.6,725.697,716.322,718.275,39735985
2022-08-03,713.978,714.857,701.38,705.287,62125530
2022-08-04,699.232,700.794,690.638,692.591,66900352
2022-08-05,682.63,691.322,680.677,690.833,57871914
2022-08-08,696.302,705.384,695.814,704.994,49304881
2022-08-09,693.958,696.888,690.54,692.591,50238239
2022-08-10,698.06,699.622,694.935,696.79,32744346
2022-08-12,702.455,710.853,700.892,710.072,59530558
2022-08-15,707.923,710.56,704.212,709.291,26550184
2022-08-16,711.927,712.806,707.142,708.314,25996108
2022-08-17,712.709,717.982,710.756,717.103,47315491
2022-08-18,716.713,716.713,709.291,710.463,31206224
2022-08-19,714.271,714.271,706.654,710.951,35141076
2022-08-22,711.244,715.248,710.56,715.248,35740616
2022-08-23,711.244,711.537,705.384,706.166,45102668
2022-08-24,708.021,713.783,707.337,711.048,40140969
2022-08-25,710.658,716.224,710.658,714.369,34788314
2022-08-26,713.881,716.517,712.513,714.857,24272031
2022-08-29,704.31,710.17,701.38,708.119,44598870
2022-08-30,710.951,712.904,709.291,711.244,44823326
2022-08-31,704.701,710.951,704.212,704.212,97344019
2022-09-01,705.091,707.533,698.841,698.939,56653172
2022-09-02,699.622,701.283,695.521,700.697,42126570
2022-09-05,703.529,707.337,701.283,701.38,37337002
2022-09-06,702.162,705.58,699.525,701.478,32624643
2022-09-07,701.478,708.998,693.372,694.837,67713905
2022-09-08,700.208,709.486,699.622,709.291,69674009
2022-09-09,704.212,712.123,703.236,710.756,62888600
2022-09-12,712.904,713.588,706.263,708.314,36376406
2022-09-13,709.486,710.56,706.654,710.463,33718869
2022-09-14,701.38,710.463,700.697,708.314,53941875
2022-09-15,706.654,708.607,703.724,706.654,34467603
2022-09-16,708.021,715.736,706.263,714.174,74749575
2022-09-20,718.568,720.131,714.369,716.615,44929820
2022-09-21,717.689,725.014,714.759,714.759,63805575
2022-09-22,712.416,713.783,705.189,706.556,58711885
2022-09-26,699.232,699.427,670.618,671.106,123715314
2022-09-27,674.036,685.364,673.157,676.38,55993626
2022-09-28,669.934,670.227,658.118,667.2,81302643
2022-09-29,670,676.1,661.5,669.3,73837000
2022-09-30,662.2,666.7,647.7,651.5,74146500
2022-10-03,641.5,648,632.6,648,84339200
2022-10-04,661.2,669.6,661,668.2,66711200
2022-10-05,671.9,675.8,663.2,665.4,65206300
2022-10-06,665.8,671.6,665.4,667.7,46631400
2022-10-07,657.2,657.7,648.5,652.7,73774300
2022-10-11,644.2,651.2,642.9,650.1,68439000
2022-10-12,650.1,651.5,645.7,646.3,46701200
2022-10-13,647.1,647.9,643,646,48947100
2022-10-14,658.9,663.9,655.4,659.2,64104200
2022-10-17,669.2,681,668,675.3,99461500
2022-10-18,684.9,688.7,679.4,681.9,67082000
2022-10-19,681.9,688.7,680.1,688.7,56380500
2022-10-20,687.9,694.4,686.6,693,43652500
2022-10-21,688,698.2,687,695.3,40312100
2022-10-24,705,707.7,699.4,705.3,52455000
2022-10-25,712,717.8,709.4,710.1,52191300
2022-10-26,711.5,716.5,709.4,709.4,43590800
2022-10-27,709.5,710.1,691,691.1,44516600
2022-10-28,697,699,687.5,687.5,54071200
2022-10-31,694.4,700.5,692.3,699.5,39451900
2022-11-01,705.4,707.2,701.2,703.3,34022800
2022-11-02,702,707.4,700.6,702.3,45086600
2022-11-04,699.7,708.9,699.1,702,42728700
2022-11-07,708,709,703.3,703.8,36451800
2022-11-08,707.3,714,704.9,710.8,42531800
2022-11-09,710,712.6,706.4,708.5,33052600
2022-11-10,707.3,711.3,706.4,710.7,28718200
2022-11-11,715,716.4,706.1,710.8,47598200
2022-11-14,710.8,711.2,702.3,703.3,58137600
2022-11-15,710.1,722.7,708.3,722.5,78242000
2022-11-16,719.7,721.8,713.6,719.5,56304000
2022-11-17,716,720.2,715.8,717.7,32014000
2022-11-18,719,723.9,713.2,713.2,45237300
2022-11-21,715,720.1,714.6,719.7,32552200
2022-11-22,721.5,738.1,721.3,735.5,66408200
2022-11-24,742,756.4,741.1,751.2,93865900
2022-11-25,745,758.7,743.2,758.7,57929400
2022-11-28,765.6,767.7,744.8,751.9,68521500
2022-11-29,755.4,764.4,748.6,764.4,70568800
2022-11-30,762.3,764.8,753.1,755.1,62908700
2022-12-01,765,765.4,747.7,748,48337400
2022-12-02,744,746.7,734.5,738.7,48342100
2022-12-05,737,742.1,734.2,741.9,47593900
2022-12-06,742,751.4,741.6,748.5,47070700
2022-12-07,748.1,758.3,745.3,755.8,58745700
2022-12-08,750,751.3,736.3,747.4,57632200
2022-12-09,747.5,759.7,747.4,754.8,51350500
2022-12-12,752.7,759.7,750.7,755.5,37306300
2022-12-13,757.7,761.5,755.2,758,37350300
2022-12-14,752.4,757.6,751.1,757.6,32785500
2022-12-15,757.1,763.5,756.6,761.7,38373800
2022-12-16,762,774,759.2,761.2,72437200
2022-12-19,766.4,780.8,766,772.2,68307800
2022-12-20,772.2,846.5,770.3,818.4,199202400
2022-12-21,860,892.5,848.9,850.5,308652800
2022-12-22,855,869.5,846.8,869.5,115352000
2022-12-23,875,898,874.4,898,148857700
2022-12-26,885,891.4,878.1,881.1,78358000
2022-12-27,886.8,900,884.1,897.8,81729200
2022-12-28,900,911.8,895,897.5,93949400
2022-12-29,899.8,899.9,872.3,881.5,128383100
2022-12-30,871.9,896,865.1,889,68897500
2023-01-04,894,929,893.5,926.2,166037700
2023-01-05,933.1,934,907,912,124692600
2023-01-06,912.9,920.3,894.5,902.4,105351000
2023-01-10,895,898.6,883.3,893.3,75200400
2023-01-11,900,908.5,895.6,908,68018000
2023-01-12,901.6,953.6,901.6,953.6,171853100
2023-01-13,955,995.8,949,977.1,231075600
2023-01-16,992.1,992.2,947.6,949,122906900
2023-01-17,953,968.6,935.2,950.6,108631000
2023-01-18,946.8,950.7,902.2,943.1,198566500
2023-01-19,942.3,957.1,925.6,926,120951800
2023-01-20,926,940.8,914.6,937.6,84961300
2023-01-23,933.9,952,929.2,936.8,80147000
2023-01-24,942,961.9,939,960.3,82106200
2023-01-25,958.4,966.4,955.9,962.2,65694700
2023-01-26,967,971.5,948.4,952,78271200
2023-01-27,960,979.8,952.5,978,114387300
2023-01-30,974,981,968.4,980,77061300
2023-01-31,981.9,982.5,951.5,952.7,89877000
2023-02-01,958,966.8,948.5,948.5,64647800
2023-02-02,947,947.5,931.1,935.6,60544800
2023-02-03,930,950,921.6,928.5,78013100
2023-02-06,924.5,930.7,896.2,909,116233300
2023-02-07,920,946.3,909.5,938.1,99958900
2023-02-08,937,947.8,933.2,943.3,52986000
2023-02-09,939.1,954,937.8,944.9,48720800
2023-02-10,953.7,972.3,951.1,957.8,78842100
2023-02-13,965,983,957.2,966.3,90220200
2023-02-14,970,978.3,969.4,972.6,49113900
2023-02-15,980,988.5,972.6,981.1,73508800
2023-02-16,983.9,986.2,972,974.9,64977200
2023-02-17,978.5,984.7,976.2,981,62328100
2023-02-20,983.1,999.5,981.2,998.3,79208900
2023-02-21,998,998.3,982.1,983.2,70425800
2023-02-22,988.7,989.4,970.6,975.2,70234500
2023-02-24,974,981.2,954,963,105041900
2023-02-27,969.5,977.9,965.8,965.8,47870000
2023-02-28,972,975.4,961.1,965.1,85523600
2023-03-01,962.7,963,946.5,955.4,73251300
2023-03-02,957.5,967,942.2,945.7,86822300
2023-03-03,951.5,961,948.9,960,71122400
2023-03-06,968,979.7,967.3,972.5,70743400
2023-03-07,976,983.1,969.6,983.1,73008300
2023-03-08,985,987.9,975.7,980.9,55543200
2023-03-09,980.9,996.7,978.7,993.6,81430000
2023-03-10,975.5,977.6,932.7,932.7,164550100
2023-03-13,908.4,925.4,888,900.3,187300300
2023-03-14,832.2,856.7,822.6,823,255560800
2023-03-15,865.3,870.8,847.4,861.5,166396300
2023-03-16,807,840.8,805,837.6,173635300
2023-03-17,847.7,854.4,832.4,840.9,132450300
2023-03-20,839,858.4,822.2,825.4,129859100
2023-03-22,852,866.2,846,850.8,106231000
2023-03-23,832.5,844.3,828,839.2,81795500
2023-03-24,830,835.9,826.1,830,74099700
2023-03-27,830,830.7,816.5,825.6,75936300
2023-03-28,840.6,849.3,834.5,839.6,95826000
2023-03-29,832.1,845,832,844,82038200
2023-03-30,835,841,827.1,827.5,100018900
2023-03-31,842.5,855.3,836.5,847.9,78738800
2023-04-03,845.1,863.3,845,861,73830100
2023-04-04,858,863.8,855.4,863.6,67236300
2023-04-05,849,852.9,838.5,841,74099600
2023-04-06,838.3,840,830.8,833.7,56471600
2023-04-07,843.5,851.7,840.7,845.5,52929700
2023-04-10,851.6,858.4,849,851.6,44318900
2023-04-11,851.7,859.3,843.2,853.1,71525300
2023-04-12,857.8,860.3,849.8,854.9,55472600
2023-04-13,848.1,851,842.6,850.7,53717400
2023-04-14,854.9,856.2,847,848,55313900
2023-04-17,860.7,871,856.9,869.8,74068700
2023-04-18,880,883.6,873.1,878.1,70931700
2023-04-19,876.5,889.7,876.2,889.7,64072000
2023-04-20,888.6,894.5,879.7,886.4,70240700
2023-04-21,876.1,877.4,866,866.7,58721900
2023-04-24,869.5,869.8,856.5,857,49031800
2023-04-25,862.1,867.2,857.1,859.1,52543900
2023-04-26,846.7,849.2,837.3,843.2,63978400
2023-04-27,849,860.1,846.5,860.1,51950800
2023-04-28,865.3,883.3,832.2,852.9,151613400
2023-05-01,861.5,869.3,857.1,869.3,58748900
2023-05-02,865.7,867.4,854.1,862.6,57437300
2023-05-08,857.1,859.8,847.1,848.3,66943700
2023-05-09,852.9,863.1,844.5,863.1,72539200
2023-05-10,865.1,870.8,860.3,863,52244700
2023-05-11,858,870.8,856.7,870.2,40269900
2023-05-12,870,870,860.2,868.5,51950500
2023-05-15,872.1,884.9,872,884.9,62246900
2023-05-16,910,911.2,898.5,909.5,127413200
2023-05-17,911.2,932.3,910.6,929.3,104381900
2023-05-18,949.9,954,942.4,945.7,106653900
2023-05-19,941.9,945.8,924.2,926.9,76905900
2023-05-22,932,938.7,921.5,923.5,69830900
2023-05-23,933.1,935.4,916.6,921.2,78716100
2023-05-24,924.2,934.2,924,930.1,61232300
2023-05-25,923,923.6,912.6,912.6,69831100
2023-05-26,912.6,915.8,905.1,906.5,75421300
2023-05-29,921.5,929.6,916.5,928,73027800
2023-05-30,940,940,928.6,933.9,67756900
2023-05-31,934,947.7,930.7,932.5,177354000
2023-06-01,930,966.4,926.4,963.9,117416800
2023-06-02,968,969.8,957.8,969.3,73751300
2023-06-05,985.1,988,970.6,975.2,79045100
2023-06-06,965,969.9,954.2,969.3,65653200
2023-06-07,974,982.8,956.7,957.5,85821100
2023-06-08,969.8,976.5,956.8,959.6,67768700
2023-06-09,968.7,972.6,960.2,967.9,80734700
2023-06-12,970,970.3,957.5,961,48591800
2023-06-13,965,971,960.1,963.2,58619900
2023-06-14,976.3,988.2,976,988.2,90042300
2023-06-15,989,1008.5,979.6,989.9,113103100
2023-06-16,995,1002.5,971.2,985.8,109953600
2023-06-19,996,999.7,984.3,990.9,69061600
2023-06-20,991,991,976.3,983,61920600
2023-06-21,985,995.8,980.9,995.8,63116700
2023-06-22,1005,1037,1004.5,1033.5,115655900
2023-06-23,1039,1041,1002,1017,87694400
2023-06-26,1006,1012,995.6,1006.5,55736900
2023-06-27,1014.5,1021,1006,1018.5,50357700
2023-06-28,1023,1038.5,1019.5,1034,79383400
2023-06-29,1042,1077,1042,1066.5,100320700
2023-06-30,1064.5,1071.5,1056.5,1065,76969600
2023-07-03,1071,1086,1063,1085.5,69519100
2023-07-04,1094.5,1115,1086,1111,101992200
2023-07-05,1105.5,1114,1092.5,1096,91462900
2023-07-06,1093,1097,1073.5,1075.5,73080600
2023-07-07,1065.5,1073.5,1053.5,1057.5,78028500
2023-07-10,1064,1073,1049,1058,63652700
2023-07-11,1067,1067,1048,1052,53971900
2023-07-12,1069,1084,1054.5,1069.5,73234200
2023-07-13,1069.5,1073,1056,1062,49817600
2023-07-14,1064,1066,1051.5,1058,49009600
2023-07-18,1058.5,1092.5,1056,1083,82743900
2023-07-19,1095,1096,1076,1085,72496200
2023-07-20,1080.5,1089.5,1068.5,1071,63233100
2023-07-21,1079,1079.5,1064,1074.5,50783100
2023-07-24,1044.5,1061.5,1039,1053,78785400
2023-07-25,1053,1073,1053,1071,52318700
2023-07-26,1067,1073,1061,1068.5,29293300
2023-07-27,1066.5,1081,1064.5,1079,47301200
2023-07-28,1101.5,1139,1077,1136,206503500
2023-07-31,1151,1163,1126,1146,139212000
2023-08-01,1138,1143,1125,1133,80307700
2023-08-02,1138.5,1149,1120.5,1128,105827100
2023-08-03,1138,1143,1121,1124.5,90227000
2023-08-04,1132,1144.5,1127.5,1144.5,63712800
2023-08-07,1140,1143.5,1131,1133.5,52261500
2023-08-08,1140,1146.5,1129,1129.5,66540900
2023-08-09,1122,1122,1084.5,1095,85837100
2023-08-10,1104,1124.5,1099,1121.5,63626600
2023-08-14,1125,1125,1107,1110,48459100
2023-08-15,1117.5,1122,1114,1121.5,37893100
2023-08-16,1096,1101.5,1088,1088.5,78125100
2023-08-17,1080,1099.5,1067,1099,70059200
2023-08-18,1088,1097.5,1084.5,1094.5,51165900
2023-08-21,1089.5,1101,1088,1093.5,46141300
2023-08-22,1104,1130,1102,1128.5,69199800
2023-08-23,1115,1129,1111,1129,51530400
2023-08-24,1130,1142,1126.5,1141,63889900
2023-08-25,1128,1140,1124.5,1136.5,48057400
2023-08-28,1141.5,1157.5,1141,1155.5,63497300
2023-08-29,1162,1171,1150.5,1155.5,64768500
2023-08-30,1162,1171.5,1162,1167.5,72339700
2023-08-31,1161.5,1171.5,1158.5,1163.5,66260500
2023-09-01,1159.5,1188,1157,1183,78309500
2023-09-04,1193,1214.5,1192,1214.5,77548900
2023-09-05,1235,1237,1203.5,1217.5,73109400
2023-09-06,1223.5,1239.5,1221.5,1230,65998600
2023-09-07,1230.5,1237.5,1223.5,1228,63063500
2023-09-08,1213.5,1230.5,1206,1212,90522800
2023-09-11,1235,1264.5,1234,1264,96502100
2023-09-12,1277.5,1278,1257,1277,82600800
2023-09-13,1286,1329,1282,1317,116364300
2023-09-14,1332,1336,1314,1319.5,91116200
2023-09-15,1330,1338.5,1280,1291.5,165549000
2023-09-19,1293,1326,1293,1324.5,91966300
2023-09-20,1330.5,1332.5,1298,1301,91293500
2023-09-21,1324,1344,1318,1318,120236200
2023-09-22,1310,1336.5,1291,1331,109309300
2023-09-25,1318.5,1320,1295.5,1297.5,83148100
2023-09-26,1300,1319,1291,1310,81313100
2023-09-27,1300,1313,1294,1313,75980600
2023-09-28,1305,1315,1287,1297.5,79431900
2023-09-29,1289,1294.5,1267,1268.5,84404400
2023-10-02,1271,1308,1271,1288,79629800
2023-10-03,1284,1287.5,1267,1275,62827400
2023-10-04,1240,1251.5,1201,1206.5,128957900
2023-10-05,1222,1257,1207.5,1255,97438100
2023-10-06,1240,1250.5,1226.5,1239,65604600
2023-10-10,1254,1265,1248.5,1260,58576100
2023-10-11,1258,1260.5,1248.5,1253.5,49166400
2023-10-12,1262,1274,1257,1263,57538100
2023-10-13,1263,1266.5,1237,1237.5,52746600
2023-10-16,1231.5,1245.5,1221.5,1236.5,51663300
2023-10-17,1251,1259,1228,1240,45872900
2023-10-18,1245,1265.5,1241.5,1256.5,75425200
2023-10-19,1240.5,1254,1231.5,1238.5,55708500
2023-10-20,1236.5,1246.5,1225,1235,52632000
2023-10-23,1231,1241,1223.5,1223.5,46169000
2023-10-24,1221.5,1224,1185,1215.5,72420500
2023-10-25,1228.5,1247,1225,1238.5,49728200
2023-10-26,1237,1241.5,1222.5,1226.5,45601100
2023-10-27,1225,1260.5,1224,1254.5,65303700
2023-10-30,1243,1254.5,1226,1230,68026700
2023-10-31,1260,1273,1216,1257,143312800
2023-11-01,1275,1294,1259.5,1292.5,90556400
2023-11-02,1305,1312,1283,1294,70901400
2023-11-06,1298,1299,1264.5,1269.5,84459900
2023-11-07,1274,1283,1258,1260,57875400
2023-11-08,1262.5,1263,1188.5,1207.5,126172000
2023-11-09,1200,1227.5,1168.5,1222.5,109230400
2023-11-10,1217,1246,1215,1244.5,54498000
2023-11-13,1252,1266,1247,1253,58960300
2023-11-14,1283,1286,1273.5,1284,70706100
2023-11-15,1304.5,1304.5,1252,1259,159360000
2023-11-16,1259,1286,1259,1264,84402000
2023-11-17,1249.5,1264,1239,1264,69386000
2023-11-20,1262,1284.5,1262,1276,74423400
2023-11-21,1278,1281.5,1254,1255,66199700
2023-11-22,1250.5,1266.5,1247,1264.5,47858000
2023-11-24,1266.5,1272,1256.5,1265.5,44424000
2023-11-27,1271,1294.5,1266.5,1294.5,80061300
2023-11-28,1294.5,1301,1281.5,1290,72795900
2023-11-29,1279.5,1286.5,1253.5,1253.5,83541500
2023-11-30,1260,1265.5,1250.5,1255,109446300
2023-12-01,1265,1273,1260,1273,61386700
2023-12-04,1269.5,1272,1243.5,1244,67696400
2023-12-05,1242,1250.5,1226.5,1236.5,56808700
2023-12-06,1240,1244.5,1229,1244,54043100
2023-12-07,1230,1254,1222,1254,68933600
2023-12-08,1258.5,1287.5,1254.5,1257,110786400
2023-12-11,1264.5,1283,1259.5,1280.5,66297800
2023-12-12,1263,1269.5,1258,1260,68181000
2023-12-13,1251.5,1272,1251,1272,53445300
2023-12-14,1245,1252.5,1222,1227,101036800
2023-12-15,1221,1235,1200.5,1204.5,88425800
2023-12-18,1191.5,1203.5,1169.5,1198.5,79172300
2023-12-19,1198,1201.5,1172,1185,86084300
2023-12-20,1167,1201,1164,1187.5,67595800
2023-12-21,1177,1186.5,1170.5,1181.5,44567600
2023-12-22,1186.5,1216.5,1186.5,1216,65889400
2023-12-25,1220,1226.5,1205,1207,29668000
2023-12-26,1202,1205.5,1196,1203.5,33587000
2023-12-27,1203.5,1210.5,1203,1209.5,47138300
2023-12-28,1205,1210.5,1199.5,1203.5,67936400
2023-12-29,1205,1214,1203,1211.5,46796400
2024-01-04,1212,1225,1199.5,1225,64417600
2024-01-05,1232.5,1258,1232.5,1258,67823400
2024-01-09,1270.5,1270.5,1252,1259.5,54293500
2024-01-10,1252.5,1267.5,1250.5,1260,54849300
2024-01-11,1273,1287.5,1267,1281,82084400
2024-01-12,1280,1284.5,1265.5,1267.5,71206800
2024-01-15,1277.5,1294.5,1274,1293.5,60165800
2024-01-16,1293,1294.5,1279,1284.5,49091500
2024-01-17,1294,1303,1287.5,1293,80529100
2024-01-18,1296.5,1302.5,1289.5,1299,50038500
2024-01-19,1305.5,1305.5,1292,1294,60287900
2024-01-22,1300,1308,1294,1308,55593300
2024-01-23,1308,1327.5,1299.5,1315,93799300
2024-01-24,1316,1384.5,1313.5,1384,166119500
2024-01-25,1392,1396.5,1374,1383.5,91672900
2024-01-26,1363,1366.5,1341,1341,93031600
2024-01-29,1369.5,1376.5,1360.5,1368,58941000
2024-01-30,1368,1368.5,1361,1363.5,42962300
2024-01-31,1370,1395,1365,1395,83406100
2024-02-01,1378,1399,1378,1389,67598100
2024-02-02,1384,1392,1375.5,1392,59659100
2024-02-05,1410,1440.5,1404.5,1437,99904400
2024-02-06,1412.5,1428.5,1399.5,1399.5,97220200
2024-02-07,1390.5,1408.5,1386,1404,50674700
2024-02-08,1405,1405.5,1382.5,1384,63266500
2024-02-09,1390,1395,1373,1386,56641300
2024-02-13,1404.5,1411.5,1394.5,1410.5,62452600
2024-02-14,1410.5,1419,1405,1409,55120800
2024-02-15,1419.5,1421,1403,1404,60150000
2024-02-16,1416,1444,1412,1442,96849200
2024-02-19,1450,1498,1449.5,1497.5,89089400
2024-02-20,1505,1527,1481.5,1487.5,80527900
2024-02-21,1483.5,1488,1472.5,1475.5,50298700
2024-02-22,1493,1496,1483.5,1490,63324400
2024-02-26,1500,1526,1497,1515,81583200
2024-02-27,1517,1550,1508.5,1536.5,98299000
2024-02-28,1540.5,1552,1511,1521,78955100
2024-02-29,1522,1542,1514,1542,86174200
2024-03-01,1524.5,1572,1522,1570.5,95139500
2024-03-04,1575,1576,1558.5,1569,66349200
2024-03-05,1571.5,1596.5,1565.5,1596.5,84960500
2024-03-06,1592,1609.5,1586,1608,91680600
2024-03-07,1616,1644,1600.5,1616.5,115109000
2024-03-08,1616.5,1645.5,1607,1632,132212500
2024-03-11,1624.5,1625.5,1546,1568,125706100
2024-03-12,1534.5,1550.5,1508.5,1534.5,95421000
2024-03-13,1570.5,1577.5,1521,1530.5,70811000
2024-03-14,1521.5,1530.5,1505,1520,67340500
2024-03-15,1503,1535.5,1501,1504.5,108961200
2024-03-18,1523,1536,1508.5,1533.5,66555300
2024-03-19,1530,1553,1479,1527.5,120416400
2024-03-21,1544,1574,1528,1572.5,114661500
2024-03-22,1582,1604,1573,1602,87299300
2024-03-25,1597,1597.5,1578.5,1580.5,65873500
2024-03-26,1587,1587,1562,1565.5,59954700
2024-03-27,1570,1591.5,1566.5,1571,85351800
2024-03-28,1541,1569.5,1535,1535,69498500
2024-03-29,1549,1561,1546,1557,42979300
2024-04-01,1557,1563.5,1489,1495,82315700
2024-04-02,1510,1528.5,1491.5,1494.5,67769500
2024-04-03,1489.5,1514.5,1481,1510.5,52643600
2024-04-04,1527.5,1561.5,1516,1549,76582900
2024-04-05,1514,1525.5,1509,1525.5,53495200
2024-04-08,1533.5,1547.5,1527.5,1547.5,44993200
2024-04-09,1549.5,1555.5,1531.5,1547.5,47275500
2024-04-10,1535,1541,1530.5,1536,35143800
2024-04-11,1532,1563.5,1531.5,1562.5,54463800
2024-04-12,1565,1565.5,1539,1550,50804800
2024-04-15,1525,1542.5,1516,1542.5,42520500
2024-04-16,1536.5,1552.5,1507,1509.5,60652500
2024-04-17,1520,1520,1479,1492.5,50614200
2024-04-18,1484,1523.5,1483.5,1517,49230800
2024-04-19,1520.5,1526,1481,1500,64517700
2024-04-22,1527,1554,1521.5,1546,73855500
2024-04-23,1561,1571.5,1547.5,1554.5,48408400
2024-04-24,1565.5,1572,1553,1570,45715700
2024-04-25,1564,1572,1550,1551.5,35517800
2024-04-26,1550,1567.5,1525,1552.5,61190400
2024-04-30,1543,1579.5,1539.5,1579.5,57840300
2024-05-01,1568,1572,1548.5,1563.5,45797000
2024-05-02,1557,1559,1543,1554,31113300
2024-05-07,1568,1568,1543,1559,43814000
2024-05-08,1560,1565.5,1545.5,1551,35760700
2024-05-09,1568.5,1593,1565,1583.5,69999200
2024-05-10,1587,1612.5,1583,1593,73830500
2024-05-13,1599.5,1616.5,1589.5,1600.5,64361200
2024-05-14,1600,1613,1591,1605.5,42670200
2024-05-15,1617,1625.5,1590.5,1590.5,70435500
2024-05-16,1550.5,1560.5,1502,1522.5,159290800
2024-05-17,1528,1578,1523,1553.5,107747200
2024-05-20,1553,1573,1551.5,1563,56938900
2024-05-21,1555,1559,1535.5,1552,49373200
2024-05-22,1564,1566,1549,1553.5,47238500
2024-05-23,1559,1564.5,1545,1563.5,48875800
2024-05-24,1543,1573.5,1542,1571,43700300
2024-05-27,1571,1590.5,1567,1590.5,42011200
2024-05-28,1595,1628,1589,1628,68773800
2024-05-29,1630,1665,1629.5,1637,86664600
2024-05-30,1621,1647.5,1613,1629.5,57651000
2024-05-31,1625.5,1663.5,1623,1658,98476700
2024-06-03,1684.5,1701.5,1682,1696,73945300
2024-06-04,1691.5,1723.5,1679,1683.5,87423800
2024-06-05,1661,1666,1639,1643,65780900
2024-06-06,1643,1672,1632,1650.5,61462800
2024-06-07,1635,1648.5,1605,1622.5,69190100
2024-06-10,1640,1651.5,1630.5,1649.5,49724900
2024-06-11,1652,1660.5,1632.5,1632.5,43479400
2024-06-12,1614,1621.5,1605,1618.5,39735800
2024-06-13,1623,1624,1595,1598.5,44414200
2024-06-14,1575.5,1603,1568.5,1578.5,85053900
2024-06-17,1562,1574,1535.5,1544.5,55565500
2024-06-18,1553,1561,1539,1544.5,34458900
2024-06-19,1560,1577,1552,1570,35779700
2024-06-20,1565,1574.5,1541,1547,32887900
2024-06-21,1570.5,1577,1544,1547,58191500
2024-06-24,1549.5,1591,1546,1579.5,47993500
2024-06-25,1603,1646.5,1598,1641.5,70543800
2024-06-26,1640,1661,1634,1652,57890200
2024-06-27,1659,1674.5,1655.5,1664.5,58242800
2024-06-28,1680,1738,1676,1729,123467800
2024-07-01,1742,1749,1721,1749,69798600
2024-07-02,1770,1818,1765,1811,110642900
2024-07-03,1805,1813.5,1791,1801,62474100
2024-07-04,1806.5,1831.5,1786.5,1827.5,69165000
2024-07-05,1838,1849.5,1808.5,1816.5,55089300
2024-07-08,1822,1828,1791.5,1791.5,46190200
2024-07-09,1791,1791,1760.5,1766.5,65744800
2024-07-10,1795,1804.5,1775,1793,61432500
2024-07-11,1815.5,1817.5,1790,1792,46967900
2024-07-12,1761.5,1764,1744,1750,61952300
2024-07-16,1760,1786,1754.5,1777,42048400
2024-07-17,1799,1800,1766,1770,37687900
2024-07-18,1756,1795,1754,1775,52442000
2024-07-19,1788,1789.5,1761.5,1774.5,37630600
2024-07-22,1780,1783.5,1743.5,1747,38158300
2024-07-23,1763,1779.5,1754,1769,38657200
2024-07-24,1759.5,1766,1743,1743,38133600
2024-07-25,1708,1727.5,1673,1675,65008600
2024-07-26,1685.5,1714.5,1674,1685.5,53587800
2024-07-29,1703.5,1712.5,1688.5,1706,43301100
2024-07-30,1676,1689.5,1669,1680.5,45226000
2024-07-31,1700,1762,1690,1750,122531400
2024-08-01,1742,1753.5,1693.5,1725.5,110242400
2024-08-02,1565.5,1608,1510,1516,167127800
2024-08-05,1236,1348.5,1200,1245.5,217917100
2024-08-06,1450,1456,1273.5,1318,195791600
2024-08-07,1310,1484,1304,1433,180522900
2024-08-08,1380,1444,1377.5,1393.5,104202000
2024-08-09,1424,1426,1386,1410.5,85154400
2024-08-13,1412.5,1439.5,1406,1438.5,74626800
2024-08-14,1480,1486.5,1444,1457.5,69070500
2024-08-15,1477,1524.5,1467,1503,80672800
2024-08-16,1575,1575,1538.5,1553,74276100
2024-08-19,1555,1571,1536,1543.5,53622900
2024-08-20,1560,1560.5,1534,1544,37981600
2024-08-21,1520,1539,1517.5,1538,32992000
2024-08-22,1536.5,1538,1502,1513.5,42850000
2024-08-23,1523,1529,1509,1525,38568400
2024-08-26,1513,1523.5,1488,1498.5,47185600
2024-08-27,1495,1516.5,1490.5,1504.5,29317100
2024-08-28,1492,1509.5,1486,1509.5,35413900
2024-08-29,1517.5,1523,1506,1512.5,41281700
2024-08-30,1520,1532,1512,1528,44526700
2024-09-02,1552,1562,1539,1548.5,35940300
2024-09-03,1559,1599,1553.5,1599,52222400
2024-09-04,1549,1555.5,1505,1509,73244900
2024-09-05,1479,1513.5,1460,1485.5,70183600
2024-09-06,1490,1502,1467,1477,41174300
2024-09-09,1410,1449.5,1406.5,1443,59335300
2024-09-10,1442.5,1475,1442,1445.5,46372100
2024-09-11,1428.5,1448.5,1414,1427.5,56256200
2024-09-12,1457.5,1472,1442.5,1459,45593000
2024-09-13,1452,1462.5,1443,1451,52635600
2024-09-17,1455.5,1464.5,1391.5,1419,62329300
2024-09-18,1437,1441,1412.5,1417.5,44240600
2024-09-19,1460,1465,1443,1443,52452100
2024-09-20,1483,1503,1473.5,1482,93077100
2024-09-24,1500,1501,1477,1482.5,48397800
2024-09-25,1466,1471,1441.5,1444.5,47229600
2024-09-26,1453.5,1481.5,1446,1481.5,63504400
2024-09-27,1473.5,1473.5,1439,1451,64741600
2024-09-30,1498,1498,1443,1453.5,98282300
2024-10-01,1462.5,1502,1449.5,1479.5,53945200
2024-10-02,1458,1492,1445,1450,56423600
2024-10-03,1471,1472,1440.5,1448.5,46963700
2024-10-04,1455,1485.5,1450.5,1480,49705300
2024-10-07,1534,1550,1522,1531,70929500
2024-10-08,1530,1540,1494.5,1504,48802100
2024-10-09,1519,1520.5,1494,1501.5,31514600
2024-10-10,1527,1531,1514,1525.5,39215000
2024-10-11,1539.5,1559,1536,1552,50210400
2024-10-15,1595,1599,1575.5,1586.5,67380200
2024-10-16,1577,1594.5,1569,1590,43088800
2024-10-17,1600,1627.5,1592,1620.5,61903700
2024-10-18,1632,1660,1624.5,1644,61953500
2024-10-21,1642,1642.5,1611.5,1613,41261300
2024-10-22,1603.5,1611.5,1579,1591.5,41483300
2024-10-23,1589.5,1592.5,1564,1567,31281200
2024-10-24,1550,1576.5,1542,1565,37136200
2024-10-25,1540,1555.5,1533,1548.5,39535300
2024-10-28,1515.5,1579.5,1515.5,1562,44982600
2024-10-29,1567.5,1618,1567,1609,49491400
2024-10-30,1618,1629,1606.5,1629,116677200
2024-10-31,1615.5,1638,1612,1628.5,42719700
2024-11-01,1610,1646,1608,1620.5,45471600
2024-11-05,1630,1631.5,1614,1623,28419300
2024-11-06,1637,1715.5,1633,1715.5,89785000
2024-11-07,1795.5,1809.5,1736.5,1767,105778900
2024-11-08,1784,1784.5,1760,1768.5,38968300
2024-11-11,1784.5,1793.5,1751.5,1763,44870100
2024-11-12,1799.5,1814.5,1791.5,1791.5,68350700
2024-11-13,1805,1808.5,1771.5,1786,51781400
2024-11-14,1789.5,1818,1785.5,1798,54966700
2024-11-15,1830,1838,1801.5,1824,94700800
2024-11-18,1830.5,1837,1809,1810.5,47560000
2024-11-19,1811.5,1843.5,1810,1843.5,59335500
2024-11-20,1835,1836,1811.5,1816,42730200
2024-11-21,1817,1824,1798,1806,38328400
2024-11-22,1817,1830,1810,1825,35842900
2024-11-25,1832,1843.5,1821,1826,53835900
2024-11-26,1824,1829,1777.5,1794.5,44950100
2024-11-27,1785,1797.5,1748.5,1768,47675000
2024-11-28,1740,1779,1737,1768.5,34111600
2024-11-29,1774,1796,1764.5,1792,39570400
2024-12-02,1804.5,1827,1795,1826.5,58921200
2024-12-03,1830,1846.5,1827,1840.5,60177400
2024-12-04,1850,1859,1809.5,1810,53782100
2024-12-05,1837.5,1838.5,1803,1819.5,43638700
2024-12-06,1800,1811.5,1795,1809.5,35967200
2024-12-09,1812,1821.5,1781.5,1814,43808400
2024-12-10,1824,1827.5,1805.5,1806,31932900
2024-12-11,1818,1842.5,1814,1842,51405300
2024-12-12,1852,1869,1850.5,1851.5,56473100
2024-12-13,1850,1859,1833,1849.5,47770900
2024-12-16,1859,1868,1845,1857,36621800
2024-12-17,1854,1856.5,1817,1821,56169900
2024-12-18,1811,1841,1810,1812.5,34653300
2024-12-19,1800,1848.5,1787.5,1834.5,46831000
2024-12-20,1815,1819.5,1768.5,1773,70783300
2024-12-23,1774,1800,1768.5,1800,35341700
2024-12-24,1808,1815.5,1799,1808,29502900
2024-12-25,1801.5,1805,1788,1800,25367400
2024-12-26,1800,1811,1793,1811,32981700
2024-12-27,1820,1839.5,1816,1832.5,64716400
2024-12-30,1845,1866,1839,1846,45651400
2025-01-06,1860,1869.5,1835,1857.5,46536300
2025-01-07,1873,1934,1868,1918.5,84675200
2025-01-08,1926.5,1948,1906,1919,65845300
2025-01-09,1906,1932,1904,1917.5,49890200
2025-01-10,1910.5,1917,1891,1903.5,45911300
2025-01-14,1910,1915.5,1844,1859.5,65248800
2025-01-15,1880,1895,1871.5,1892.5,40942600
2025-01-16,1906,1927.5,1876,1890,59215400
2025-01-17,1880.5,1881,1828.5,1867.5,59166500
2025-01-20,1899,1916.5,1885,1915.5,49254900
2025-01-21,1924.5,1931.5,1886,1918,46188100
2025-01-22,1936,1937,1906,1906.5,43590100
2025-01-23,1905,1912.5,1885,1907,37769800
2025-01-24,1907,1923,1887,1907,56820700
2025-01-27,1927,1963.5,1918,1921,79569500
2025-01-28,1927,1982,1921.5,1969.5,71707300
2025-01-29,1975,1981,1962,1969.5,49892200
2025-01-30,1977.5,1991.5,1954.5,1964.5,52933400
2025-01-31,1968.5,1980,1951.5,1978.5,41602800
2025-02-03,1946,1951,1919,1926,66155400
2025-02-04,1940,1954,1932,1941.5,54245400
2025-02-05,1950,1971,1920,1930,68815300
2025-02-06,1940,1943,1903.5,1912.5,53281200
2025-02-07,1917,1922,1893.5,1911,33481300
2025-02-10,1919,1929,1898.5,1900.5,29342500
2025-02-12,1900,1906.5,1884,1906.5,32614900
2025-02-13,1923.5,1944,1922.5,1942,45145800
2025-02-14,1930,1947,1925,1943.5,41041200
2025-02-17,1952,1982.5,1950,1982.5,46516600
2025-02-18,1999,2032.5,1993,2022,63751800
2025-02-19,2022,2039,2004,2011.5,56609400
2025-02-20,1991,2003.5,1960,1972.5,55078800
2025-02-21,1960,1971.5,1941,1949.5,43123200
2025-02-25,1924,1966,1916,1960.5,44022100
2025-02-26,1950,1955,1908,1920,50120300
2025-02-27,1916.5,1941.5,1908.5,1940.5,45479200
2025-02-28,1929,1931.5,1888,1903,95721700
2025-03-03,1934,1953.5,1920.5,1948.5,41941900
2025-03-04,1933.5,1938,1903,1932,43511100
2025-03-05,1910,1932.5,1904,1927.5,40720700
2025-03-06,1935,1961,1934.5,1954.5,46161900
2025-03-07,1923,1934.5,1916,1922.5,44683300
2025-03-10,1931.5,1938,1918,1920,33199000
2025-03-11,1880,1896,1828,1893,73519900
2025-03-12,1902,1942.5,1900.5,1930,52283100
2025-03-13,1952,1968,1945,1957,46852300
2025-03-14,1970,2006.5,1951,2000.5,68846600
2025-03-17,2020,2039.5,2017,2030,51530100
2025-03-18,2051.5,2117,2051.5,2106,91991900
2025-03-19,2110,2119,2094,2105.5,66743300
2025-03-21,2125,2239.5,2122.5,2226,139494500
2025-03-24,2200,2225,2181.5,2181.5,60516100
2025-03-25,2200,2202.5,2150.5,2163.5,45627000
2025-03-26,2181,2181,2140.5,2159,46705600
2025-03-27,2159,2182,2145.5,2178.5,52488100
2025-03-28,2152,2156.5,2105,2108.5,49747500
2025-03-31,2015.5,2046.5,1996,2011,65815900
2025-04-01,2043,2049.5,1978.5,1994,56666500
2025-04-02,1991,1992,1942,1963.5,52741900
2025-04-03,1806,1865.5,1785.5,1823,133112300
2025-04-04,1695.5,1715.5,1600,1668.5,171845900
2025-04-07,1318.5,1532.5,1310,1495.5,172141100
2025-04-08,1678,1688,1622,1658,120997000
2025-04-09,1600,1623.5,1552,1570,126803200
2025-04-10,1817,1817,1710.5,1711,132780800
2025-04-11,1605.5,1662.5,1594.5,1644.5,98801700
2025-04-14,1651,1704,1641.5,1647,64482000
2025-04-15,1674,1701.5,1660.5,1684,59414100
2025-04-16,1700,1709,1632.5,1642,63594600
2025-04-17,1647,1680,1634,1680,52230000
2025-04-18,1689.5,1698,1672,1685.5,50013500
2025-04-21,1674,1676.5,1642,1653,33138500
2025-04-22,1645,1659,1630.5,1633,42565500
2025-04-23,1699,1708.5,1679,1687.5,60413200
2025-04-24,1706.5,1731,1700.5,1721.5,52714600
2025-04-25,1743.5,1744.5,1716,1735,48539900
2025-04-28,1750,1783.5,1750,1772,47288400
2025-04-30,1800,1820,1782.5,1803.5,64480100
2025-05-01,1820,1822.5,1760,1782,62432800
2025-05-02,1757,1790,1722.5,1737.5,69709700
2025-05-07,1750,1759.5,1725.5,1750.5,51813300
2025-05-08,1743.5,1767.5,1741.5,1763.5,38483300
2025-05-09,1787.5,1812.5,1783.5,1811,49684000
2025-05-12,1833.5,1842.5,1814,1839.5,43552500
2025-05-13,1942,1949.5,1907,1907.5,69781000
2025-05-14,1944.5,1977,1922.5,1945,61625800
2025-05-15,1945,1948,1917,1930,52970600
2025-05-16,1955,1994,1939,1947,84511500
2025-05-19,1941.5,1983,1921,1969.5,48631200
2025-05-20,1977,1998,1972,1974.5,52344600
2025-05-21,1992,2024,1970,1970,70675700
2025-05-22,1969,1970,1935,1945,40459500
2025-05-23,1950,1959.5,1936,1942.5,37328900
2025-05-26,1942.5,1958,1934,1955,31307200
2025-05-27,1945,1977,1937.5,1977,29503000
2025-05-28,2005,2009,1961,1963,50253600
2025-05-29,1982,2005,1974,2005,52129100
2025-05-30,1986,2036,1980.5,2025.5,63359000
2025-06-02,1999.5,2003,1978,1990,42770900
2025-06-03,1992.5,1994,1968.5,1977,36477700
2025-06-04,1983,1996,1977.5,1980.5,28544200
2025-06-05,1965,1965.5,1944,1953,35749700
2025-06-06,1965.5,1975.5,1955.5,1963,25747500
2025-06-09,1981,1986.5,1974,1983,23923200
2025-06-10,1983,1987.5,1958,1964.5,40052300
2025-06-11,1965,1976.5,1949,1956,29812800
2025-06-12,1965,1971,1952.5,1963.5,35979800
2025-06-13,1957.5,1962,1921,1934.5,51362300
2025-06-16,1945.5,1956,1935.5,1953,30342200
2025-06-17,1951,1959,1938.5,1951.5,30085800
2025-06-18,1941,1955,1934.5,1955,29617800
2025-06-19,1961,1964,1947,1950.5,19702800
2025-06-20,1951.5,1975,1947,1957.5,46602400
2025-06-23,1957.5,1959,1922,1939.5,34019700
2025-06-24,1968,1977,1950.5,1972,29758600
2025-06-25,1977,1978.5,1943,1965,27512900
2025-06-26,1943,1977.5,1943,1976.5,30161700
2025-06-27,1978,2003.5,1965.5,1984,55914400
2025-06-30,2000,2003.5,1965.5,1983,45138300
2025-07-01,1971,1974.5,1947,1969,37538500
2025-07-02,1969,1983.5,1960,1973.5,36491900
2025-07-03,1980,1986.5,1964,1986.5,27346100
2025-07-04,2003.5,2022.5,2001,2015.5,49668300
2025-07-07,2009,2019.5,1965,1969,43315200
2025-07-08,1956,1979,1956,1967,37110400
2025-07-09,1980,1984,1964,1979,27102200
2025-07-10,1976,1982,1963.5,1972.5,36128100
2025-07-11,1980,2028.5,1978,2007.5,61999500
2025-07-14,1988,2004,1978.5,1992.5,32652500
2025-07-15,2004.5,2035,1992.5,1998.5,36573700
2025-07-16,1989,1992,1968,1970,36454200
2025-07-17,1972,1980,1966,1971.5,24463800
2025-07-18,1981,1983.5,1967,1968,27493000
2025-07-22,1981,2009.5,1976,2000,36368500
2025-07-23,2044.5,2118,2040,2097.5,93269300
2025-07-24,2143,2179,2136.5,2171.5,69111100
2025-07-25,2153.5,2166.5,2142,2157,38320900
2025-07-28,2150,2156,2101,2105.5,39535800
2025-07-29,2098,2099.5,2067,2071.5,28810600
2025-07-30,2080,2092,2064,2089,23567400
2025-07-31,2084,2113,2077,2110.5,32029400
2025-08-01,2080,2139.5,2071,2127,43624900
2025-08-04,2045,2049.5,2021,2047,62389500
2025-08-05,2050,2069.5,2030,2059.5,44850300
2025-08-06,2065.5,2085,2060,2077.5,31012900
2025-08-07,2078.5,2122,2075.5,2116,38214000
2025-08-08,2128,2153,2116,2129.5,45279500
2025-08-12,2164.5,2237,2158.5,2223.5,88935600
2025-08-13,2240,2248.5,2198,2224,55468500
2025-08-14,2206.5,2254,2201,2239.5,54772200
2025-08-15,2270,2374.5,2269,2374,94870900
2025-08-18,2352.5,2356.5,2313.5,2313.5,53442600
2025-08-19,2314,2315,2248,2252.5,52086400
2025-08-20,2260,2284,2228.5,2262,36596800
2025-08-21,2259,2273,2244,2254.5,24823600
2025-08-22,2279.5,2291,2263,2291,30815700
2025-08-25,2322,2323.5,2278,2288.5,32120800
2025-08-26,2278,2292,2263.5,2272,33503900
2025-08-27,2270,2275,2247,2249.5,26618400
2025-08-28,2235,2268.5,2230.5,2267.5,26882400
2025-08-29,2256.5,2269,2241.5,2259,25541900
2025-09-01,2251,2278,2236.5,2250.5,27735200
2025-09-02,2250,2273.5,2239,2272,25311000
2025-09-03,2266,2267.5,2192,2200.5,50342200
2025-09-04,2215,2257,2212,2247.5,31065900
2025-09-05,2260,2280,2255,2268.5,34350300
2025-09-08,2272.5,2286,2247,2285.5,37394500
2025-09-09,2290,2302.5,2251,2260,36120900
2025-09-10,2288,2328,2284.5,2324,46644900
2025-09-11,2305,2307,2274.5,2283.5,37082200
2025-09-12,2298,2298.5,2283.5,2289,35844500
2025-09-16,2285,2298,2273,2290.5,26719700
2025-09-17,2276.5,2292.5,2261,2279.5,26076700
2025-09-18,2292,2300,2273,2282,24929300
2025-09-19,2295,2359.5,2292.5,2341.5,78267400
2025-09-22,2366.5,2376.5,2341,2369,43209500
2025-09-24,2365.5,2375.5,2349,2361.5,40358600
2025-09-25,2370,2398,2355.5,2373,46495600
2025-09-26,2375,2405,2367,2394.5,55120900
2025-09-29,2350,2351.5,2323,2327,45169400
2025-09-30,2340,2404,2319,2394,54766700
2025-10-01,2358,2366,2311,2318,54241900
2025-10-02,2300,2319.5,2273.5,2273.5,41692800
2025-10-03,2262.5,2316,2261,2313,31228900
2025-10-06,2263,2330.5,2235.5,2316,77496300
2025-10-07,2330,2330,2289,2293.5,42592800
2025-10-08,2307.5,2360,2307,2345.5,48121900
2025-10-09,2361,2368,2336,2360,34517300
2025-10-10,2340,2341.5,2279,2285,46565100
2025-10-14,2246.5,2279,2233,2241,42023500
2025-10-15,2259,2297,2258,2291,25457000
2025-10-16,2307,2322.5,2285.5,2301,29182800
2025-10-17,2251,2257,2230.5,2232.5,37741100
2025-10-20,2277,2325,2255.5,2325,51875600
2025-10-21,2339.5,2353.5,2296,2307.5,48586400
2025-10-22,2290,2294,2278,2280,34928900
2025-10-23,2270,2271.5,2250.5,2261.5,30349200
2025-10-24,2270,2271,2234,2234,44301600
2025-10-27,2260,2287,2257.5,2273,40823800
2025-10-28,2272.5,2283,2258.5,2273.5,32770100
2025-10-29,2270,2297.5,2256,2280.5,36995800
2025-10-30,2295.5,2326,2293.5,2322,55985500
2025-10-31,2337.5,2338,2301.5,2330,36432100
2025-11-04,2318.5,2351,2303,2332,38663200
2025-11-05,2315,2316,2238,2294,59683300
2025-11-06,2312.5,2330,2306.5,2330,36200800
2025-11-07,2304,2333,2290,2314.5,29925800
2025-11-10,2330,2339,2320.5,2330,27249200
2025-11-11,2350,2358,2318.5,2321.5,26998400
2025-11-12,2350,2400,2345.5,2400,52034100
2025-11-13,2430,2466,2429,2450,46970400
2025-11-14,2424.5,2466,2420,2451,47106100
2025-11-17,2423.5,2453,2405.5,2426.5,47421600
2025-11-18,2401,2403.5,2345,2345,47038000
2025-11-19,2352,2373,2321.5,2340,39660400
2025-11-20,2398.5,2411.5,2380.5,2386.5,40564800
2025-11-21,2345,2393,2336,2385,45799100
2025-11-25,2400,2409,2360,2377.5,39826000
2025-11-26,2397,2447,2379.5,2447,55272600
2025-11-27,2450,2471.5,2412.5,2415,44687300
2025-11-28,2407.5,2431.5,2402,2423.5,27307200
2025-12-01,2450,2498.5,2446.5,2463,56069700
2025-12-02,2500,2543.5,2477.5,2523.5,69184100
2025-12-03,2515.5,2516.5,2468,2470,42305600
2025-12-04,2460.5,2515,2455,2515,37772900