Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2002-04-01,489.025,514.231,481.966,514.231,47464266
2002-04-02,504.148,509.191,498.602,502.632,16808558
2002-04-03,497.595,514.231,497.595,503.643,9465478
2002-04-04,504.148,514.231,504.148,509.191,3413681
2002-04-05,509.191,514.231,502.632,502.632,4645463
2002-04-08,497.595,499.105,485.491,487.007,7418465
2002-04-09,488.017,492.05,473.892,475.917,5760222
2002-04-10,480.959,489.025,475.411,481.465,7872689
2002-04-11,483.477,483.477,468.858,468.858,5246475
2002-04-12,466.338,472.888,458.778,465.829,4726788
2002-04-15,466.841,475.917,465.829,475.917,3395827
2002-04-16,470.876,476.418,468.353,476.418,3342272
2002-04-17,473.892,475.917,459.782,463.316,7622765
2002-04-18,463.815,467.848,460.793,463.316,6609179
2002-04-19,465.325,478.433,463.815,477.426,10145833
2002-04-22,488.519,492.549,481.966,487.007,9435726
2002-04-23,483.978,490.538,481.465,488.017,8233696
2002-04-24,496.083,501.123,494.065,495.575,8263451
2002-04-25,495.575,514.231,495.575,504.148,8765291
2002-04-26,514.231,519.268,504.148,509.191,9768960
2002-04-30,504.148,509.191,502.137,504.148,6000230
2002-05-01,509.191,514.231,504.148,504.148,2915818
2002-05-02,509.191,509.191,504.148,504.148,1447986
2002-05-07,502.137,514.231,499.105,514.231,5964519
2002-05-08,514.231,519.268,509.191,514.231,4094039
2002-05-09,514.231,519.268,504.148,504.148,3276816
2002-05-10,509.191,509.191,504.148,504.148,4641490
2002-05-13,504.148,509.191,501.123,509.191,4976718
2002-05-14,509.191,509.191,501.123,504.148,8061136
2002-05-15,514.231,519.268,509.191,514.231,5795917
2002-05-16,514.231,524.314,514.231,524.314,4946966
2002-05-17,524.314,529.358,514.231,514.231,4865638
2002-05-20,519.268,524.314,514.231,519.268,6039895
2002-05-21,529.358,534.395,524.314,534.395,6496107
2002-05-22,529.358,539.438,529.358,539.438,6646859
2002-05-23,534.395,544.478,529.358,544.478,6577432
2002-05-24,544.478,554.559,544.478,554.559,9693584
2002-05-27,564.645,574.728,554.559,559.601,9398036
2002-05-28,559.601,564.645,549.524,554.559,5924854
2002-05-29,554.559,559.601,549.524,554.559,5171096
2002-05-30,544.478,549.524,529.358,529.358,6361234
2002-05-31,539.438,549.524,529.358,539.438,6595292
2002-06-03,529.358,544.478,529.358,534.395,2905892
2002-06-04,539.438,539.438,509.191,514.231,5510295
2002-06-05,514.231,519.268,504.148,509.191,5407146
2002-06-06,504.148,514.231,497.087,497.087,6135106
2002-06-07,499.105,514.231,494.567,514.231,6002202
2002-06-10,509.191,519.268,509.191,509.191,3387893
2002-06-11,509.191,524.314,504.148,524.314,6502063
2002-06-12,524.314,529.358,514.231,519.268,5835588
2002-06-13,514.231,519.268,500.113,509.191,4984659
2002-06-14,509.191,514.231,499.105,499.105,12178972
2002-06-17,499.607,500.621,481.465,481.465,5682861
2002-06-18,491.541,494.065,481.966,485.491,3493018
2002-06-19,481.465,487.509,478.941,478.941,2955480
2002-06-20,476.924,488.017,474.909,479.443,4349909
2002-06-21,471.379,481.966,468.353,481.966,3163754
2002-06-24,476.924,490.538,476.924,488.519,2947546
2002-06-25,473.892,475.411,464.323,469.364,6022044
2002-06-26,473.393,473.892,462.308,473.892,4823982
2002-06-27,478.941,479.443,470.876,470.876,3746918
2002-06-28,475.917,496.083,473.892,496.083,4701006
2002-07-01,490.538,491.541,476.418,478.941,4484795
2002-07-02,469.364,472.888,463.815,466.841,6811497
2002-07-03,465.325,480.959,463.815,480.959,5262343
2002-07-04,486,492.05,480.959,484.992,5825669
2002-07-05,480.457,489.533,480.457,484.484,2681747
2002-07-08,479.949,482.469,465.325,470.367,7341104
2002-07-09,477.426,498.101,475.411,497.595,7196301
2002-07-10,496.588,509.191,494.065,501.625,6839270
2002-07-11,487.509,488.519,478.941,485.491,3366075
2002-07-12,500.621,509.191,496.083,499.105,10298573
2002-07-15,503.643,514.231,498.602,504.148,7997652
2002-07-16,509.191,509.191,487.007,487.007,10663544
2002-07-17,486.504,489.025,482.974,488.017,4209083
2002-07-18,483.978,493.56,483.978,488.017,3249043
2002-07-19,473.892,479.949,472.392,473.892,3459302
2002-07-22,478.941,491.033,473.892,488.017,4294378
2002-07-23,482.974,499.607,481.465,486,4558186
2002-07-24,486,488.017,475.411,486.504,6053778
2002-07-25,481.465,481.966,469.868,470.367,7313333
2002-07-26,465.325,465.325,453.735,453.735,7039603
2002-07-29,463.815,471.379,461.292,463.815,4464956
2002-07-30,468.858,475.917,467.345,473.393,2771009
2002-07-31,473.393,473.892,462.308,473.892,2487370
2002-08-01,473.892,482.974,468.858,471.88,3782619
2002-08-02,464.323,471.88,459.281,466.841,5849475
2002-08-05,461.797,487.007,461.797,482.469,8086915
2002-08-06,487.509,493.56,480.959,480.959,11236789
2002-08-07,493.56,500.621,491.541,494.567,10695278
2002-08-08,491.541,501.625,491.541,499.105,6089489
2002-08-09,504.148,514.231,504.148,514.231,5948647
2002-08-12,509.191,514.231,499.607,501.625,5054073
2002-08-13,500.113,509.191,499.105,504.148,4173376
2002-08-14,499.607,509.191,498.602,509.191,2860272
2002-08-15,509.191,519.268,504.148,514.231,4853740
2002-08-16,519.268,529.358,509.191,509.191,5982370
2002-08-19,509.191,509.191,492.05,496.588,4028579
2002-08-20,504.148,509.191,496.588,497.595,4486777
2002-08-21,496.588,509.191,495.076,503.643,3899652
2002-08-22,504.148,519.268,498.602,514.231,9138193
2002-08-23,509.191,519.268,495.076,497.087,10243029
2002-08-26,487.007,501.123,487.007,494.567,5621366
2002-08-27,489.533,494.567,480.457,481.465,3820303
2002-08-28,478.941,481.966,472.888,472.888,4161484
2002-08-29,471.379,472.888,467.848,472.888,3955189
2002-08-30,477.426,484.992,475.917,484.992,4954891
2002-09-02,481.966,489.025,475.411,484.484,3576334
2002-09-03,479.443,479.949,463.815,463.815,4978697
2002-09-04,458.778,461.292,453.735,456.757,4833898
2002-09-05,466.338,479.443,462.308,474.406,5403169
2002-09-06,468.353,470.367,461.292,464.819,3239130
2002-09-09,473.393,473.393,459.281,461.292,3005071
2002-09-10,463.316,471.88,461.797,462.308,4147594
2002-09-11,467.345,476.418,465.829,466.841,2505217
2002-09-12,467.345,475.917,465.829,474.406,2152153
2002-09-13,471.379,474.406,462.308,474.406,11179264
2002-09-17,478.941,483.978,473.892,481.465,3725101
2002-09-18,471.379,477.426,462.811,477.426,4409419
2002-09-19,482.469,496.588,482.469,490.538,10969005
2002-09-20,493.054,498.101,492.549,496.083,8426098
2002-09-24,496.083,499.105,482.469,497.595,6133121
2002-09-25,487.509,491.541,474.909,476.418,5649136
2002-09-26,475.411,487.007,474.406,474.406,5857406
2002-09-27,489.025,499.105,481.465,497.595,8241627
2002-09-30,496.083,497.087,488.519,492.05,5540044
2002-10-01,489.025,496.588,482.974,488.519,7218125
2002-10-02,490.035,491.541,482.974,482.974,5083831
2002-10-03,483.978,489.533,469.868,470.367,4066272
2002-10-04,465.829,478.433,462.811,475.411,6069653
2002-10-07,465.325,474.406,461.292,474.406,5022333
2002-10-08,474.909,480.457,468.858,475.917,6821410
2002-10-09,460.793,468.353,455.251,460.793,6517928
2002-10-10,451.212,460.284,448.694,456.757,6892825
2002-10-11,458.778,464.819,457.259,463.815,6027993
2002-10-15,468.353,481.465,464.323,481.465,4457028
2002-10-16,481.465,481.465,466.841,476.924,2084702
2002-10-17,471.88,482.974,461.292,464.819,5875263
2002-10-18,467.345,468.858,459.782,461.292,8594697
2002-10-21,464.819,468.858,461.797,467.345,3048707
2002-10-22,469.868,469.868,460.284,461.292,3721127
2002-10-23,459.281,470.876,458.778,466.338,4974730
2002-10-24,464.323,465.829,460.793,461.797,3707237
2002-10-25,462.308,469.868,460.793,465.325,3306574
2002-10-28,463.316,463.815,458.778,463.815,3510865
2002-10-29,461.292,465.325,461.292,461.292,2717461
2002-10-30,461.292,470.367,460.284,467.848,3661623
2002-10-31,468.353,469.364,455.746,461.292,4240820
2002-11-01,456.255,460.284,456.255,458.778,2822582
2002-11-05,460.284,462.811,457.259,458.269,5208788
2002-11-06,462.811,468.858,459.281,465.829,6256100
2002-11-07,465.829,468.858,462.811,466.338,4679185
2002-11-08,464.323,467.345,457.259,459.782,4151555
2002-11-11,455.251,456.255,442.645,444.656,3699306
2002-11-12,443.149,455.746,442.645,451.714,4205113
2002-11-13,456.757,456.757,440.63,440.63,3447410
2002-11-14,439.11,447.681,436.092,438.608,4538353
2002-11-15,444.154,447.681,436.596,441.129,4869602
2002-11-18,446.175,446.175,436.596,439.616,3977003
2002-11-19,446.175,459.782,445.667,459.782,6266016
2002-11-20,459.782,472.888,455.746,469.868,5302021
2002-11-21,470.876,471.88,464.819,464.819,3038797
2002-11-22,465.829,472.392,464.819,469.868,3312520
2002-11-25,469.868,475.411,466.338,471.88,4195206
2002-11-26,468.353,471.88,459.782,459.782,3229210
2002-11-27,458.269,469.868,458.269,468.353,4296354
2002-11-28,468.858,474.909,467.345,468.858,3451371
2002-11-29,471.88,476.418,471.379,475.411,2897958
2002-12-02,470.367,472.888,467.345,470.367,2983247
2002-12-03,468.858,470.876,460.284,464.819,3770724
2002-12-04,465.325,468.858,460.284,464.323,2505217
2002-12-05,465.829,466.338,461.292,462.308,4530416
2002-12-06,458.778,463.316,456.757,463.316,4044448
2002-12-09,458.269,467.345,458.269,463.815,5192917
2002-12-10,463.815,467.848,462.308,467.848,4201146
2002-12-11,461.797,463.316,459.281,462.308,4532404
2002-12-12,457.259,460.284,456.757,456.757,2796794
2002-12-13,446.677,453.227,444.656,445.164,11950860
2002-12-16,443.149,449.699,441.129,447.681,4772405
2002-12-17,452.724,455.251,448.193,455.251,6385030
2002-12-18,445.164,447.681,435.081,438.608,5510295
2002-12-19,431.042,446.175,431.042,444.656,5510295
2002-12-20,443.149,443.652,434.576,438.608,5470617
2002-12-24,437.604,437.604,429.533,430.034,6347344
2002-12-25,424.997,430.034,421.464,424.493,4768445
2002-12-26,429.533,433.063,423.485,424.997,4677200
2002-12-27,426.51,434.073,422.983,434.073,6135106
2002-12-30,427.515,432.053,427.019,430.54,1489640
2003-01-06,438.107,446.677,437.604,444.656,5424993
2003-01-07,448.694,449.699,441.129,443.652,5183004
2003-01-08,444.154,444.154,438.107,439.616,4258668
2003-01-09,436.092,442.645,435.081,438.107,3219297
2003-01-10,443.149,443.149,422.983,427.515,5668978
2003-01-14,430.54,433.063,423.485,423.485,3546579
2003-01-15,430.034,430.034,425.5,428.528,4379670
2003-01-16,428.528,428.528,423.485,427.019,4357850
2003-01-17,427.019,431.55,425.5,426.51,6732154
2003-01-20,426.51,426.51,420.965,423.485,4927127
2003-01-21,423.485,433.063,420.965,428.528,8303123
2003-01-22,423.485,426.51,420.965,423.485,7069359
2003-01-23,422.983,426.002,415.919,426.002,7019768
2003-01-24,426.51,434.073,426.002,434.073,10725027
2003-01-27,429.036,433.063,424.493,427.515,4248751
2003-01-28,431.042,434.073,426.002,428.029,9580528
2003-01-29,433.063,440.63,431.042,436.092,10100212
2003-01-30,433.565,438.608,433.565,435.081,3796503
2003-01-31,435.081,435.081,426.51,430.034,3459302
2003-02-03,429.533,436.092,428.029,436.092,2681747
2003-02-04,436.596,441.129,434.073,438.608,5391271
2003-02-05,441.129,452.724,436.092,446.175,7051511
2003-02-06,441.631,443.149,431.042,433.565,3459302
2003-02-07,432.053,438.608,432.053,434.576,2884078
2003-02-10,437.095,440.63,434.576,437.095,2277111
2003-02-12,432.053,438.107,430.54,438.107,7061418
2003-02-13,430.54,436.596,424.493,427.019,6555618
2003-02-14,428.029,431.55,425.5,427.019,7610866
2003-02-17,426.002,428.029,422.481,424.997,5871293
2003-02-18,420.965,427.019,420.965,423.981,5415080
2003-02-19,422.983,424.493,412.395,413.402,6817446
2003-02-20,412.395,412.395,400.801,408.361,4859683
2003-02-21,410.373,413.402,406.846,407.857,3284747
2003-02-24,409.373,410.885,403.821,405.334,2148180
2003-02-25,397.767,399.784,380.632,392.727,6226354
2003-02-26,393.232,404.326,389.705,404.326,6678596
2003-02-27,409.373,423.485,404.831,419.958,16082585
2003-02-28,420.457,422.481,409.373,412.897,7043564
2003-03-03,407.857,408.361,394.239,398.781,4062295
2003-03-04,393.74,399.285,393.74,397.265,3610056
2003-03-05,393.74,394.745,391.217,391.217,4103955
2003-03-06,389.199,394.239,381.134,381.134,3965108
2003-03-07,383.152,386.177,378.109,380.126,5698727
2003-03-10,378.109,380.126,362.986,371.549,5718562
2003-03-11,361.47,362.48,355.927,356.436,5010437
2003-03-12,357.942,372.055,357.437,369.039,6252136
2003-03-13,364.501,372.055,364.501,365.509,4004777
2003-03-14,375.595,375.595,361.47,363.996,12934696
2003-03-17,368.531,373.069,366.516,371.549,4215032
2003-03-18,375.595,378.109,360.465,362.48,6420738
2003-03-19,367.524,378.109,362.48,377.6,4992581
2003-03-20,381.642,388.192,373.069,375.087,4770430
2003-03-24,390.213,399.784,387.686,393.232,6837282
2003-03-25,383.152,393.232,379.119,385.669,3705268
2003-03-26,395.755,400.293,392.727,395.755,5339701
2003-03-27,400.801,403.315,399.285,400.801,5688807
2003-03-28,401.304,403.315,388.698,390.213,2507196
2003-03-31,385.17,393.232,371.054,371.054,5530127
2003-04-01,366.011,380.632,365.509,366.516,4591908
2003-04-02,376.6,380.126,368.023,380.126,5175073
2003-04-03,375.087,379.622,370.047,376.094,5111592
2003-04-04,377.6,392.228,373.574,387.686,6321559
2003-04-07,390.715,397.767,387.686,387.686,2957462
2003-04-08,382.65,387.686,380.632,387.187,4209083
2003-04-09,390.715,390.715,383.654,389.705,3612032
2003-04-10,390.213,392.228,386.177,388.192,4738683
2003-04-11,388.698,392.228,387.187,390.213,8461799
2003-04-14,385.17,386.683,371.054,383.152,8031375
2003-04-15,383.152,384.16,378.611,380.632,8537178
2003-04-16,381.642,383.152,367.524,371.549,6914643
2003-04-17,369.039,378.611,367.524,378.109,5835588
2003-04-18,378.611,382.65,377.095,378.109,6591319
2003-04-21,384.664,386.177,378.611,380.126,5335740
2003-04-22,375.087,376.6,371.549,373.574,4978697
2003-04-23,371.549,376.094,371.054,373.574,7559297
2003-04-24,373.574,382.65,372.563,382.141,5353588
2003-04-25,383.152,383.152,375.595,382.65,3758823
2003-04-28,373.574,378.109,369.541,369.541,3405744
2003-04-30,383.152,390.213,378.109,390.213,5462686
2003-05-01,376.094,383.654,376.094,379.622,6008154
2003-05-02,377.095,382.141,371.549,380.632,4734729
2003-05-06,383.654,388.192,379.119,381.134,5280200
2003-05-07,386.177,386.683,381.642,381.642,4847781
2003-05-08,386.177,390.213,383.654,389.199,5050106
2003-05-09,390.213,396.263,385.669,396.263,9695576
2003-05-12,400.293,401.304,395.25,395.25,4070236
2003-05-13,399.285,411.889,398.781,405.334,7811203
2003-05-14,405.334,410.373,404.326,407.857,4147594
2003-05-15,403.315,405.334,395.755,401.809,4284465
2003-05-16,396.766,400.293,392.727,399.784,3711220
2003-05-19,401.304,405.842,398.781,402.816,4980682
2003-05-20,404.831,408.867,402.317,404.326,7265728
2003-05-21,404.326,406.846,402.317,403.315,4704970
2003-05-22,404.326,410.373,404.326,407.857,3528732
2003-05-23,417.943,436.092,416.929,428.528,8747440
2003-05-26,423.981,427.515,411.387,411.889,5444842
2003-05-27,406.846,423.485,406.846,418.944,7333163
2003-05-28,425.5,432.053,422.481,422.983,6307685
2003-05-29,428.029,436.092,426.002,429.533,4966796
2003-05-30,424.493,436.092,420.965,436.092,9683671
2003-06-02,438.608,443.652,436.092,436.092,5024324
2003-06-03,438.608,438.608,434.073,436.092,3744936
2003-06-04,441.129,441.631,437.095,437.095,3707237
2003-06-05,440.121,442.645,434.073,437.095,6954315
2003-06-06,436.092,440.63,435.583,440.121,9612256
2003-06-09,430.034,438.608,427.515,428.528,7099107
2003-06-10,428.528,432.053,427.515,429.533,8574871
2003-06-11,434.073,444.656,434.073,439.11,5829639
2003-06-12,444.154,444.154,427.515,429.036,9005295
2003-06-13,428.528,440.121,428.528,431.55,12514188
2003-06-16,436.092,436.092,429.036,431.55,2441746
2003-06-17,438.107,443.652,436.092,438.608,4445124
2003-06-18,443.652,456.757,441.129,450.706,6158916
2003-06-19,455.746,462.811,453.735,455.746,10695278
2003-06-20,450.706,461.292,450.706,458.269,4744639
2003-06-23,462.308,475.411,460.793,472.392,7565246
2003-06-24,471.88,474.909,453.735,453.735,5708646
2003-06-25,454.244,462.811,453.227,455.251,5391271
2003-06-26,460.284,462.308,447.681,458.778,5282176
2003-06-27,468.353,471.379,461.797,469.868,2481414
2003-06-30,470.367,471.379,462.811,462.811,2499261
2003-07-01,467.848,492.549,465.829,486,7656484
2003-07-02,489.025,509.191,486.504,509.191,9415896
2003-07-03,529.358,544.478,519.268,529.358,20853009
2003-07-04,519.268,524.314,509.191,514.231,8644297
2003-07-07,524.314,534.395,519.268,534.395,8477674
2003-07-08,539.438,544.478,514.231,529.358,11310179
2003-07-09,529.358,539.438,524.314,534.395,12779987
2003-07-10,529.358,534.395,509.191,524.314,8436020
2003-07-11,514.231,524.314,502.632,504.148,8991412
2003-07-14,509.191,524.314,504.148,519.268,9370260
2003-07-15,524.314,539.438,519.268,519.268,11197108
2003-07-16,529.358,529.358,519.268,524.314,6000230
2003-07-17,524.314,529.358,524.314,524.314,3520794
2003-07-18,524.314,544.478,519.268,539.438,7797316
2003-07-22,554.559,569.684,554.559,564.645,13216361
2003-07-23,574.728,579.765,564.645,569.684,12609400
2003-07-24,574.728,584.811,574.728,584.811,8840660
2003-07-25,579.765,579.765,569.684,574.728,7011833
2003-07-28,574.728,579.765,559.601,564.645,6448508
2003-07-29,564.645,569.684,544.478,544.478,8969594
2003-07-30,554.559,574.728,549.524,564.645,8473707
2003-07-31,559.601,564.645,554.559,564.645,7610866
2003-08-01,559.601,569.684,559.601,559.601,6434625
2003-08-04,559.601,559.601,554.559,559.601,2892015
2003-08-05,564.645,584.811,564.645,584.811,12760151
2003-08-06,579.765,579.765,554.559,564.645,8562963
2003-08-07,564.645,569.684,549.524,549.524,7884600
2003-08-08,549.524,564.645,549.524,549.524,6771819
2003-08-11,559.601,559.601,549.524,559.601,4050400
2003-08-12,559.601,564.645,544.478,549.524,4960850
2003-08-13,554.559,559.601,544.478,559.601,6527854
2003-08-14,559.601,584.811,559.601,579.765,11744568
2003-08-15,579.765,589.851,579.765,589.851,5734437
2003-08-18,594.894,604.978,594.894,599.938,6349326
2003-08-19,620.105,645.311,620.105,645.311,14531462
2003-08-20,625.141,635.23,610.021,625.141,11938961
2003-08-21,594.894,604.978,579.765,589.851,12831550
2003-08-22,610.021,620.105,594.894,599.938,14049449
2003-08-25,604.978,615.061,599.938,599.938,5230606
2003-08-26,594.894,599.938,574.728,579.765,6700411
2003-08-27,589.851,594.894,579.765,584.811,8120634
2003-08-28,594.894,610.021,594.894,604.978,8564948
2003-08-29,610.021,620.105,599.938,610.021,9610274
2003-09-01,620.105,645.311,615.061,645.311,10367993
2003-09-02,645.311,665.471,635.23,645.311,11480764
2003-09-03,650.351,650.351,625.141,625.141,8701816
2003-09-04,625.141,625.141,610.021,620.105,8612551
2003-09-05,620.105,620.105,610.021,620.105,4530416
2003-09-08,599.938,604.978,589.851,604.978,10800406
2003-09-09,604.978,610.021,599.938,604.978,6525863
2003-09-10,604.978,630.188,604.978,620.105,11931024
2003-09-11,620.105,620.105,589.851,589.851,8243612
2003-09-12,604.978,604.978,589.851,599.938,18262503
2003-09-16,610.021,635.23,610.021,625.141,9469445
2003-09-17,655.394,725.974,655.394,695.721,24857796
2003-09-18,695.721,700.767,680.6,700.767,11044381
2003-09-19,700.767,705.804,660.434,660.434,15673972
2003-09-22,665.471,705.804,660.434,705.804,15098755
2003-09-24,690.681,695.721,665.471,675.561,16401933
2003-09-25,655.394,660.434,635.23,645.311,12212685
2003-09-26,645.311,650.351,630.188,635.23,9227452
2003-09-29,625.141,625.141,599.938,604.978,15852497
2003-09-30,620.105,650.351,620.105,635.23,11320093
2003-10-01,635.23,635.23,604.978,625.141,11264552
2003-10-02,680.6,725.974,675.561,715.891,31611768
2003-10-03,705.804,710.845,685.637,705.804,24556299
2003-10-06,705.804,705.804,675.561,685.637,15670018
2003-10-07,685.637,695.721,680.6,690.681,8602634
2003-10-08,690.681,695.721,685.637,690.681,5756245
2003-10-09,690.681,715.891,685.637,715.891,15182052
2003-10-10,705.804,725.974,700.767,705.804,18042328
2003-10-14,715.891,751.178,710.845,751.178,16711370
2003-10-15,736.06,741.097,725.974,725.974,11540271
2003-10-16,715.891,715.891,700.767,705.804,6373132
2003-10-17,700.767,725.974,700.767,725.974,13170743
2003-10-20,715.891,720.931,705.804,710.845,5776084
2003-10-21,710.845,720.931,705.804,705.804,11895316
2003-10-22,715.891,715.891,690.681,690.681,5228634
2003-10-23,670.514,670.514,635.23,650.351,14483853
2003-10-24,665.471,680.6,660.434,665.471,8332878
2003-10-27,670.514,695.721,670.514,690.681,7466067
2003-10-28,700.767,705.804,690.681,690.681,8521316
2003-10-29,700.767,705.804,680.6,690.681,8894218
2003-10-30,685.637,690.681,670.514,670.514,5204825
2003-10-31,670.514,675.561,650.351,660.434,10320384
2003-11-04,680.6,700.767,670.514,695.721,15664059
2003-11-05,695.721,695.721,670.514,680.6,12883127
2003-11-06,675.561,675.561,655.394,660.434,6216438
2003-11-07,670.514,675.561,660.434,660.434,8340806
2003-11-10,660.434,675.561,660.434,665.471,7825086
2003-11-11,650.351,655.394,620.105,635.23,10600060
2003-11-12,640.271,650.351,630.188,635.23,6383055
2003-11-13,645.311,655.394,640.271,655.394,9564663
2003-11-14,660.434,670.514,645.311,660.434,10637753
2003-11-17,655.394,655.394,625.141,645.311,7698137
2003-11-18,625.141,630.188,604.978,625.141,9636062
2003-11-19,604.978,610.021,584.811,594.894,10054591
2003-11-20,615.061,630.188,615.061,625.141,10842056
2003-11-21,604.978,625.141,604.978,604.978,6039895
2003-11-25,615.061,635.23,604.978,620.105,11669198
2003-11-26,615.061,630.188,615.061,620.105,6186683
2003-11-27,620.105,620.105,604.978,610.021,5851457
2003-11-28,604.978,610.021,589.851,594.894,7475977
2003-12-01,594.894,620.105,589.851,604.978,8186090
2003-12-02,610.021,620.105,599.938,610.021,8517345
2003-12-03,615.061,630.188,604.978,620.105,8380484
2003-12-04,625.141,645.311,620.105,645.311,13329426
2003-12-05,645.311,665.471,645.311,655.394,8584787
2003-12-08,655.394,655.394,625.141,640.271,12351535
2003-12-09,645.311,645.311,630.188,640.271,7289537
2003-12-10,640.271,640.271,625.141,630.188,6557597
2003-12-11,635.23,640.271,620.105,635.23,9971278
2003-12-12,640.271,645.311,625.141,630.188,15568848
2003-12-15,640.271,660.434,640.271,650.351,11490677
2003-12-16,640.271,660.434,630.188,660.434,12010367
2003-12-17,650.351,655.394,635.23,635.23,7739794
2003-12-18,635.23,645.311,625.141,635.23,8340806
2003-12-19,645.311,655.394,640.271,645.311,6256100
2003-12-22,650.351,650.351,635.23,645.311,4326106
2003-12-24,640.271,650.351,635.23,645.311,5300039
2003-12-25,645.311,650.351,645.311,650.351,2114454
2003-12-26,645.311,650.351,640.271,645.311,2322738
2003-12-29,655.394,690.681,655.394,685.637,11637464
2003-12-30,705.804,710.845,695.721,705.804,9889960
2004-01-05,725.974,731.011,710.845,715.891,4958868
2004-01-06,720.931,720.931,700.767,705.804,7170519
2004-01-07,715.891,720.931,700.767,710.845,6978114
2004-01-08,700.767,710.845,695.721,695.721,10661559
2004-01-09,705.804,705.804,690.681,690.681,8231717
2004-01-13,690.681,695.721,680.6,690.681,10383858
2004-01-14,695.721,705.804,685.637,695.721,7957987
2004-01-15,695.721,700.767,685.637,685.637,6502063
2004-01-16,695.721,695.721,680.6,680.6,9078686
2004-01-19,675.561,700.767,675.561,700.767,6226354
2004-01-20,705.804,715.891,695.721,695.721,11359758
2004-01-21,700.767,705.804,685.637,685.637,7414491
2004-01-22,695.721,710.845,690.681,700.767,10407661
2004-01-23,700.767,741.097,700.767,731.011,16915674
2004-01-26,725.974,741.097,715.891,736.06,13829280
2004-01-27,751.178,761.267,746.141,746.141,19071792
2004-01-28,746.141,751.178,736.06,741.097,12115498
2004-01-29,731.011,731.011,705.804,715.891,12843458
2004-01-30,715.891,720.931,690.681,690.681,11314140
2004-02-02,700.767,710.845,695.721,700.767,8015503
2004-02-03,710.845,715.891,700.767,705.804,14420373
2004-02-04,710.845,715.891,695.721,695.721,18329944
2004-02-05,700.767,720.931,700.767,710.845,12462615
2004-02-06,705.804,710.845,705.804,705.804,5105652
2004-02-09,705.804,705.804,675.561,685.637,16838322
2004-02-10,690.681,695.721,680.6,685.637,4284465
2004-02-12,695.721,700.767,690.681,695.721,6297763
2004-02-13,700.767,700.767,665.471,670.514,13470258
2004-02-16,665.471,670.514,650.351,660.434,7809217
2004-02-17,665.471,670.514,660.434,665.471,4857704
2004-02-18,675.561,680.6,665.471,670.514,10907516
2004-02-19,670.514,675.561,655.394,660.434,10699239
2004-02-20,660.434,665.471,655.394,665.471,6591319
2004-02-23,675.561,680.6,665.471,675.561,8196016
2004-02-24,685.637,700.767,685.637,695.721,12974374
2004-02-25,695.721,705.804,690.681,695.721,8991412
2004-02-26,695.721,700.767,685.637,690.681,5750299
2004-02-27,695.721,715.891,695.721,705.804,17703145
2004-03-01,720.931,756.22,720.931,751.178,21430228
2004-03-02,756.22,781.428,751.178,776.391,24014791
2004-03-03,761.267,766.304,741.097,756.22,8586766
2004-03-04,746.141,756.22,741.097,751.178,8945788
2004-03-05,761.267,791.511,761.267,786.47,11752505
2004-03-08,771.344,791.511,751.178,751.178,11502585
2004-03-09,741.097,751.178,731.011,751.178,11562082
2004-03-10,741.097,746.141,731.011,731.011,9447621
2004-03-11,731.011,751.178,725.974,736.06,8733557
2004-03-12,720.931,731.011,705.804,710.845,15747366
2004-03-15,731.011,761.267,725.974,751.178,10387819
2004-03-16,756.22,771.344,741.097,741.097,8140473
2004-03-17,761.267,786.47,756.22,781.428,12238473
2004-03-18,811.68,826.798,801.594,816.72,18115722
2004-03-19,806.64,831.847,801.594,821.761,14953949
2004-03-22,816.72,857.05,806.64,836.887,22124466
2004-03-23,821.761,826.798,806.64,816.72,15973490
2004-03-24,806.64,816.72,806.64,816.72,10375927
2004-03-25,826.798,836.887,811.68,821.761,9380186
2004-03-26,831.847,857.05,826.798,852.01,13605138
2004-03-29,846.967,862.094,816.72,836.887,12165082
2004-03-30,846.967,852.01,816.72,826.798,10988840
2004-03-31,821.761,831.847,811.68,816.72,6383055
2004-04-01,826.798,867.134,826.798,836.887,14862708
2004-04-02,862.094,872.173,841.927,857.05,13424638
2004-04-05,862.094,862.094,836.887,841.927,7862772
2004-04-06,846.967,846.967,821.761,831.847,8150383
2004-04-07,831.847,836.887,816.72,816.72,9035050
2004-04-08,816.72,826.798,806.64,821.761,9542839
2004-04-09,816.72,821.761,811.68,811.68,5502357
2004-04-12,811.68,831.847,801.594,826.798,7005881
2004-04-13,826.798,836.887,816.72,831.847,8188078
2004-04-14,826.798,831.847,816.72,826.798,4603813
2004-04-15,831.847,831.847,781.428,796.557,11278433
2004-04-16,796.557,801.594,771.344,781.428,9221500
2004-04-19,781.428,781.428,756.22,766.304,6248165
2004-04-20,781.428,811.68,776.391,801.594,9261178
2004-04-21,811.68,811.68,791.511,796.557,6728184
2004-04-22,811.68,816.72,796.557,811.68,7186382
2004-04-23,811.68,811.68,786.47,801.594,6726196
2004-04-26,806.64,806.64,776.391,781.428,9582510
2004-04-27,771.344,786.47,761.267,786.47,9273073
2004-04-28,796.557,826.798,791.511,816.72,14886508
2004-04-30,806.64,806.64,766.304,791.511,16304746
2004-05-06,796.557,801.594,781.428,781.428,7797316
2004-05-07,791.511,806.64,776.391,781.428,9679701
2004-05-10,766.304,771.344,695.721,700.767,18550120
2004-05-11,705.804,731.011,700.767,720.931,9281010
2004-05-12,746.141,751.178,731.011,741.097,12539973
2004-05-13,746.141,761.267,725.974,736.06,10288647
2004-05-14,725.974,741.097,700.767,710.845,15227679
2004-05-17,695.721,695.721,645.311,650.351,16169869
2004-05-18,660.434,680.6,655.394,670.514,15229661
2004-05-19,680.6,710.845,680.6,710.845,13781671
2004-05-20,715.891,741.097,710.845,725.974,11494641
2004-05-21,736.06,756.22,736.06,756.22,9241342
2004-05-24,761.267,781.428,751.178,766.304,8759335
2004-05-25,751.178,756.22,731.011,731.011,5579718
2004-05-26,741.097,751.178,736.06,736.06,5294084
2004-05-27,731.011,736.06,715.891,725.974,4441156
2004-05-28,725.974,741.097,715.891,720.931,10522709
2004-05-31,725.974,741.097,725.974,741.097,4504631
2004-06-01,741.097,751.178,731.011,751.178,3108217
2004-06-02,756.22,766.304,751.178,761.267,9054889
2004-06-03,756.22,756.22,736.06,736.06,4589923
2004-06-04,736.06,741.097,731.011,736.06,3372028
2004-06-07,741.097,771.344,741.097,766.304,7438297
2004-06-08,786.47,801.594,781.428,786.47,8989426
2004-06-09,771.344,776.391,761.267,771.344,13960196
2004-06-10,791.511,821.761,791.511,816.72,25369548
2004-06-11,826.798,826.798,791.511,801.594,18064146
2004-06-14,806.64,826.798,801.594,826.798,8029386
2004-06-15,811.68,816.72,796.557,801.594,6137088
2004-06-16,816.72,821.761,811.68,821.761,4827952
2004-06-17,816.72,821.761,806.64,811.68,3998831
2004-06-18,806.64,811.68,786.47,786.47,4762495
2004-06-21,801.594,811.68,786.47,796.557,10594117
2004-06-22,801.594,801.594,781.428,801.594,5389295
2004-06-23,791.511,796.557,766.304,776.391,8132538
2004-06-24,781.428,796.557,776.391,791.511,5907000
2004-06-25,786.47,796.557,771.344,796.557,6216438
2004-06-28,796.557,801.594,791.511,801.594,3514845
2004-06-29,806.64,811.68,796.557,806.64,5236552
2004-06-30,801.594,816.72,801.594,816.72,4740678
2004-07-01,816.72,821.761,801.594,806.64,5369469
2004-07-02,791.511,801.594,786.47,796.557,5657070
2004-07-05,791.511,796.557,776.391,786.47,5571778
2004-07-06,786.47,796.557,781.428,781.428,4552240
2004-07-07,776.391,796.557,771.344,791.511,5506315
2004-07-08,796.557,801.594,781.428,786.47,6333457
2004-07-09,776.391,796.557,771.344,791.511,6176760
2004-07-12,796.557,806.64,791.511,791.511,5565835
2004-07-13,796.557,816.72,791.511,816.72,4615714
2004-07-14,831.847,831.847,806.64,806.64,7043564
2004-07-15,806.64,811.68,796.557,811.68,4129740
2004-07-16,806.64,821.761,796.557,821.761,4393551
2004-07-20,821.761,831.847,821.761,831.847,12198808
2004-07-21,836.887,852.01,836.887,852.01,15441908
2004-07-22,846.967,852.01,841.927,841.927,5609464
2004-07-23,841.927,841.927,821.761,826.798,6033943
2004-07-26,826.798,826.798,811.68,821.761,6152963
2004-07-27,826.798,826.798,816.72,821.761,5813774
2004-07-28,826.798,831.847,821.761,826.798,5020344
2004-07-29,826.798,831.847,821.761,831.847,7069359
2004-07-30,831.847,846.967,821.761,826.798,6519910
2004-08-02,826.798,826.798,811.68,811.68,6137088
2004-08-03,816.72,826.798,811.68,816.72,4907292
2004-08-04,816.72,821.761,806.64,811.68,5801869
2004-08-05,811.68,821.761,811.68,816.72,5228634
2004-08-06,816.72,821.761,811.68,821.761,3766751
2004-08-09,801.594,811.68,796.557,801.594,4833898
2004-08-10,801.594,811.68,801.594,806.64,4338014
2004-08-11,816.72,816.72,801.594,811.68,3610056
2004-08-12,811.68,816.72,801.594,801.594,3810386
2004-08-13,786.47,791.511,771.344,776.391,7696158
2004-08-16,771.344,771.344,725.974,741.097,11540271
2004-08-17,756.22,761.267,746.141,751.178,6732154
2004-08-18,756.22,776.391,751.178,766.304,7273665
2004-08-19,771.344,776.391,766.304,771.344,4312226
2004-08-20,761.267,766.304,746.141,756.22,8346758
2004-08-23,746.141,751.178,741.097,741.097,8683953
2004-08-24,746.141,751.178,741.097,746.141,2961436
2004-08-25,751.178,771.344,751.178,771.344,7466067
2004-08-26,776.391,781.428,766.304,776.391,3820303
2004-08-27,776.391,796.557,776.391,796.557,6166844
2004-08-30,791.511,791.511,761.267,776.391,13617043
2004-08-31,766.304,771.344,756.22,761.267,6932484
2004-09-01,766.304,776.391,761.267,771.344,6315601
2004-09-02,766.304,771.344,756.22,761.267,4159495
2004-09-03,761.267,766.304,746.141,746.141,4935062
2004-09-06,756.22,766.304,746.141,756.22,4447106
2004-09-07,766.304,771.344,766.304,766.304,5290113
2004-09-08,771.344,776.391,761.267,766.304,4330073
2004-09-09,766.304,766.304,756.22,756.22,4899351
2004-09-10,746.141,751.178,741.097,751.178,13807453
2004-09-13,756.22,766.304,751.178,756.22,3627904
2004-09-14,761.267,766.304,756.22,756.22,3717157
2004-09-15,751.178,761.267,746.141,746.141,5052097
2004-09-16,741.097,741.097,710.845,715.891,17004930
2004-09-17,715.891,720.931,695.721,710.845,14926179
2004-09-21,715.891,715.891,690.681,700.767,7950050
2004-09-22,700.767,715.891,695.721,705.804,7184403
2004-09-24,705.804,705.804,685.637,690.681,6063707
2004-09-27,695.721,705.804,690.681,705.804,4699018
2004-09-28,695.721,700.767,685.637,700.767,7662436
2004-09-29,705.804,715.891,700.767,705.804,7239936
2004-09-30,720.931,725.974,705.804,715.891,9324639
2004-10-01,736.06,746.141,731.011,736.06,8553050
2004-10-04,746.141,766.304,741.097,761.267,14255741
2004-10-05,761.267,766.304,741.097,751.178,10619902
2004-10-06,751.178,766.304,746.141,761.267,7571189
2004-10-07,761.267,761.267,751.178,756.22,4639514
2004-10-08,756.22,761.267,741.097,746.141,7426396
2004-10-12,736.06,746.141,731.011,731.011,11177282
2004-10-13,736.06,756.22,736.06,746.141,11427209
2004-10-14,741.097,741.097,725.974,736.06,13077523
2004-10-15,736.06,751.178,736.06,746.141,10598081
2004-10-18,746.141,746.141,736.06,746.141,3552534
2004-10-19,751.178,756.22,746.141,746.141,3977003
2004-10-20,741.097,741.097,731.011,731.011,5565835
2004-10-21,731.011,731.011,705.804,710.845,8935868
2004-10-22,705.804,710.845,695.721,695.721,9893923
2004-10-25,680.6,690.681,665.471,680.6,9570606
2004-10-26,690.681,710.845,690.681,705.804,6781745
2004-10-27,715.891,720.931,705.804,710.845,6073617
2004-10-28,720.931,731.011,710.845,710.845,5883197
2004-10-29,705.804,705.804,695.721,705.804,4270572
2004-11-01,710.845,731.011,705.804,725.974,6404863
2004-11-02,731.011,751.178,731.011,736.06,8188078
2004-11-04,741.097,751.178,736.06,751.178,8055174
2004-11-05,751.178,756.22,741.097,756.22,7809217
2004-11-08,761.267,761.267,751.178,761.267,5478551
2004-11-09,751.178,756.22,741.097,751.178,5696738
2004-11-10,751.178,751.178,746.141,751.178,5313923
2004-11-11,756.22,761.267,736.06,741.097,7725911
2004-11-12,746.141,756.22,746.141,746.141,9993105
2004-11-15,756.22,781.428,751.178,781.428,12555842
2004-11-16,796.557,811.68,796.557,801.594,19236423
2004-11-17,801.594,806.64,791.511,791.511,6307685
2004-11-18,796.557,811.68,791.511,796.557,6252136
2004-11-19,796.557,801.594,786.47,786.47,3986929
2004-11-22,781.428,781.428,761.267,776.391,8356678
2004-11-24,766.304,771.344,756.22,761.267,9044976
2004-11-25,761.267,766.304,751.178,761.267,7456144
2004-11-26,761.267,766.304,746.141,746.141,5236552
2004-11-29,751.178,761.267,746.141,761.267,7636642
2004-11-30,746.141,751.178,731.011,731.011,14229959
2004-12-01,725.974,736.06,720.931,731.011,11704906
2004-12-02,741.097,756.22,741.097,756.22,11911194
2004-12-03,751.178,756.22,736.06,751.178,9332580
2004-12-06,746.141,746.141,731.011,731.011,5873275
2004-12-07,736.06,746.141,725.974,725.974,6950341
2004-12-08,731.011,741.097,725.974,741.097,6319574
2004-12-09,741.097,746.141,720.931,725.974,5841544
2004-12-10,731.011,746.141,720.931,720.931,22933755
2004-12-13,736.06,746.141,736.06,741.097,5480527
2004-12-14,736.06,741.097,731.011,736.06,9062817
2004-12-15,731.011,741.097,731.011,731.011,5853442
2004-12-16,731.011,751.178,731.011,741.097,7569207
2004-12-17,741.097,746.141,731.011,736.06,8005590
2004-12-20,736.06,746.141,731.011,731.011,4877540
2004-12-21,736.06,741.097,731.011,731.011,7186382
2004-12-22,736.06,746.141,736.06,746.141,7041589
2004-12-24,746.141,761.267,746.141,761.267,7481932
2004-12-27,766.304,771.344,766.304,771.344,4268590
2004-12-28,771.344,776.391,761.267,766.304,4460992
2004-12-29,766.304,771.344,751.178,751.178,4857704
2004-12-30,761.267,766.304,756.22,766.304,3098294
2005-01-04,771.344,781.428,766.304,781.428,4028579
2005-01-05,786.47,786.47,756.22,766.304,7870707
2005-01-06,766.304,771.344,761.267,766.304,4752576
2005-01-07,771.344,776.391,761.267,761.267,5813774
2005-01-11,766.304,776.391,761.267,766.304,7543422
2005-01-12,766.304,771.344,756.22,756.22,4449091
2005-01-13,761.267,766.304,756.22,756.22,4036511
2005-01-14,761.267,766.304,756.22,756.22,11044381
2005-01-17,751.178,756.22,741.097,741.097,7481932
2005-01-18,746.141,756.22,746.141,751.178,6799596
2005-01-19,751.178,751.178,746.141,751.178,3610056
2005-01-20,746.141,746.141,741.097,741.097,3935350
2005-01-21,741.097,746.141,736.06,736.06,2866231
2005-01-24,731.011,741.097,731.011,736.06,3379965
2005-01-25,741.097,746.141,736.06,736.06,3296652
2005-01-26,741.097,746.141,741.097,746.141,3011020
2005-01-27,746.141,751.178,741.097,741.097,5305979
2005-01-28,746.141,746.141,731.011,736.06,6198571
2005-01-31,731.011,736.06,720.931,720.931,8973561
2005-02-01,725.974,731.011,720.931,720.931,5317880
2005-02-02,725.974,731.011,720.931,725.974,6335443
2005-02-03,736.06,736.06,725.974,731.011,3752864
2005-02-04,731.011,736.06,725.974,731.011,4375697
2005-02-07,736.06,746.141,736.06,746.141,7372841
2005-02-08,746.141,746.141,736.06,736.06,5855427
2005-02-09,741.097,746.141,731.011,736.06,5099700
2005-02-10,731.011,736.06,725.974,731.011,6045844
2005-02-14,741.097,761.267,736.06,756.22,18804008
2005-02-15,761.267,766.304,751.178,751.178,9824506
2005-02-16,756.22,786.47,756.22,781.428,28485703
2005-02-17,776.391,786.47,761.267,761.267,15352643
2005-02-18,761.267,776.391,761.267,776.391,3372028
2005-02-21,776.391,786.47,766.304,766.304,8130553
2005-02-22,761.267,766.304,756.22,756.22,7537473
2005-02-23,756.22,756.22,746.141,751.178,4974730
2005-02-24,756.22,761.267,751.178,751.178,5224663
2005-02-25,756.22,766.304,751.178,761.267,9340521
2005-02-28,766.304,776.391,761.267,771.344,9167948
2005-03-01,771.344,776.391,761.267,771.344,5542035
2005-03-02,771.344,776.391,761.267,776.391,8257502
2005-03-03,781.428,786.47,771.344,776.391,7364906
2005-03-04,771.344,776.391,766.304,771.344,3857995
2005-03-07,781.428,786.47,766.304,766.304,4056349
2005-03-08,771.344,776.391,756.22,766.304,7632684
2005-03-09,766.304,776.391,761.267,776.391,6970177
2005-03-10,786.47,811.68,781.428,801.594,27464174
2005-03-11,801.594,806.64,791.511,791.511,18413251
2005-03-14,796.557,806.64,791.511,791.511,5559873
2005-03-15,796.557,801.594,791.511,791.511,7454166
2005-03-16,796.557,801.594,786.47,801.594,7003902
2005-03-17,801.594,816.72,801.594,816.72,18155396
2005-03-18,811.68,831.847,806.64,821.761,11135625
2005-03-22,821.761,841.927,821.761,841.927,8332878
2005-03-23,831.847,831.847,801.594,811.68,13390915
2005-03-24,801.594,816.72,801.594,816.72,5649136
2005-03-25,811.68,816.72,806.64,811.68,3120115
2005-03-28,806.64,816.72,806.64,811.68,2610338
2005-03-29,811.68,811.68,796.557,796.557,5300039
2005-03-30,781.428,786.47,766.304,776.391,7838966
2005-03-31,781.428,796.557,781.428,786.47,6942404
2005-04-01,786.47,806.64,786.47,796.557,7107048
2005-04-04,796.557,801.594,786.47,786.47,6894801
2005-04-05,791.511,816.72,791.511,806.64,9306792
2005-04-06,811.68,826.798,811.68,826.798,10887680
2005-04-07,816.72,821.761,811.68,816.72,5369469
2005-04-08,821.761,831.847,811.68,821.761,7771528
2005-04-11,816.72,821.761,811.68,811.68,2824568
2005-04-12,806.64,811.68,796.557,796.557,3645754
2005-04-13,801.594,806.64,786.47,786.47,5591614
2005-04-14,786.47,786.47,776.391,786.47,4280485
2005-04-15,776.391,776.391,756.22,756.22,11698957
2005-04-18,751.178,751.178,731.011,736.06,7981787
2005-04-19,746.141,761.267,741.097,751.178,10451297
2005-04-20,761.267,766.304,746.141,751.178,8197992
2005-04-21,746.141,756.22,731.011,756.22,7920298
2005-04-22,761.267,766.304,741.097,746.141,8194028
2005-04-25,746.141,751.178,736.06,741.097,5424993
2005-04-26,746.141,761.267,736.06,746.141,8100804
2005-04-27,736.06,741.097,725.974,731.011,10959088
2005-04-28,725.974,725.974,715.891,720.931,8596692
2005-05-02,715.891,731.011,710.845,731.011,5379376
2005-05-06,736.06,751.178,736.06,746.141,8184108
2005-05-09,741.097,746.141,731.011,741.097,5708646
2005-05-10,736.06,746.141,736.06,746.141,4427267
2005-05-11,736.06,746.141,736.06,746.141,4296354
2005-05-12,746.141,746.141,736.06,736.06,2235451
2005-05-13,736.06,746.141,731.011,741.097,6496107
2005-05-16,741.097,746.141,731.011,736.06,4197188
2005-05-17,741.097,746.141,720.931,725.974,5446814
2005-05-18,731.011,731.011,715.891,715.891,6262058
2005-05-19,731.011,736.06,720.931,731.011,6323538
2005-05-20,736.06,746.141,731.011,736.06,4284465
2005-05-23,741.097,741.097,720.931,736.06,6926548
2005-05-24,736.06,746.141,731.011,741.097,8769255
2005-05-25,736.06,736.06,725.974,731.011,4941008
2005-05-26,720.931,725.974,715.891,725.974,4224949
2005-05-27,725.974,731.011,715.891,725.974,6952326
2005-05-30,720.931,731.011,720.931,725.974,7773513
2005-05-31,725.974,731.011,720.931,725.974,9257201
2005-06-01,725.974,736.06,720.931,731.011,10074430
2005-06-02,725.974,731.011,715.891,720.931,7444253
2005-06-03,715.891,715.891,695.721,705.804,12303926
2005-06-06,705.804,705.804,695.721,700.767,8160305
2005-06-07,705.804,705.804,695.721,700.767,5387310
2005-06-08,705.804,720.931,705.804,720.931,14331117
2005-06-09,720.931,725.974,710.845,715.891,10540562
2005-06-10,715.891,720.931,710.845,715.891,12785933
2005-06-13,725.974,731.011,720.931,725.974,9027119
2005-06-14,731.011,731.011,715.891,715.891,4316196
2005-06-15,720.931,725.974,715.891,715.891,4209083
2005-06-16,720.931,725.974,715.891,720.931,4193215
2005-06-17,720.931,725.974,715.891,725.974,6035931
2005-06-20,725.974,725.974,720.931,720.931,2860272
2005-06-21,715.891,715.891,710.845,715.891,5978399
2005-06-22,715.891,720.931,710.845,715.891,5183004
2005-06-23,720.931,725.974,715.891,725.974,4623642
2005-06-24,725.974,746.141,720.931,746.141,17379827
2005-06-27,746.141,756.22,741.097,751.178,11147526
2005-06-28,751.178,761.267,746.141,756.22,9761032
2005-06-29,761.267,766.304,756.22,761.267,9634080
2005-06-30,756.22,761.267,746.141,751.178,7158612
2005-07-01,756.22,756.22,746.141,751.178,5244496
2005-07-04,756.22,761.267,751.178,751.178,3800470
2005-07-05,751.178,756.22,751.178,756.22,4341984
2005-07-06,756.22,756.22,736.06,741.097,7001911
2005-07-07,741.097,751.178,731.011,751.178,7446231
2005-07-08,751.178,751.178,736.06,741.097,6339413
2005-07-11,751.178,756.22,746.141,746.141,5518226
2005-07-12,751.178,756.22,746.141,751.178,4980682
2005-07-13,751.178,751.178,736.06,736.06,5395241
2005-07-14,746.141,756.22,741.097,751.178,7989731
2005-07-15,756.22,756.22,746.141,746.141,4816050
2005-07-19,746.141,746.141,731.011,736.06,6819425
2005-07-20,736.06,741.097,731.011,736.06,4486777
2005-07-21,741.097,746.141,736.06,736.06,4419332
2005-07-22,736.06,741.097,731.011,736.06,5641198
2005-07-25,741.097,741.097,736.06,736.06,4835889
2005-07-26,736.06,741.097,731.011,741.097,9084638
2005-07-27,736.06,741.097,736.06,736.06,5821711
2005-07-28,746.141,751.178,741.097,741.097,7468046
2005-07-29,746.141,756.22,741.097,741.097,7969885
2005-08-01,746.141,746.141,741.097,746.141,4381652
2005-08-02,751.178,766.304,751.178,756.22,16542771
2005-08-03,761.267,771.344,756.22,766.304,13055696
2005-08-04,771.344,771.344,761.267,766.304,8211875
2005-08-05,766.304,766.304,751.178,756.22,5811785
2005-08-08,746.141,756.22,741.097,756.22,5958573
2005-08-09,756.22,766.304,751.178,751.178,6914643
2005-08-10,761.267,791.511,756.22,791.511,17685291
2005-08-11,796.557,841.927,791.511,826.798,32071948
2005-08-12,831.847,852.01,826.798,826.798,21414350
2005-08-15,836.887,836.887,826.798,831.847,5946665
2005-08-16,841.927,846.967,826.798,826.798,6674629
2005-08-17,826.798,836.887,816.72,821.761,10334267
2005-08-18,826.798,831.847,816.72,816.72,3780637
2005-08-19,811.68,816.72,806.64,811.68,3506911
2005-08-22,821.761,836.887,816.72,836.887,11084046
2005-08-23,846.967,857.05,836.887,852.01,23227314
2005-08-24,841.927,852.01,831.847,852.01,16606239
2005-08-25,846.967,857.05,841.927,852.01,10001036
2005-08-26,846.967,852.01,846.967,846.967,3909562
2005-08-29,836.887,841.927,816.72,821.761,10895617
2005-08-30,826.798,836.887,826.798,836.887,7616816
2005-08-31,821.761,826.798,816.72,816.72,6753975
2005-09-01,821.761,826.798,816.72,816.72,6143038
2005-09-02,821.761,826.798,806.64,811.68,11732673
2005-09-05,801.594,801.594,791.511,801.594,7406560
2005-09-06,801.594,821.761,801.594,806.64,10421545
2005-09-07,811.68,811.68,796.557,801.594,5956582
2005-09-08,806.64,806.64,786.47,791.511,7525571
2005-09-09,796.557,816.72,781.428,801.594,25177143
2005-09-12,831.847,836.887,821.761,831.847,12220622
2005-09-13,831.847,857.05,831.847,857.05,19631153
2005-09-14,846.967,852.01,841.927,846.967,5688807
2005-09-15,846.967,852.01,841.927,852.01,5823687
2005-09-16,852.01,857.05,846.967,852.01,7087206
2005-09-20,862.094,902.423,862.094,902.423,15547033
2005-09-21,932.667,967.966,927.63,947.8,29997158
2005-09-22,907.469,912.506,882.257,882.257,25435008
2005-09-26,882.257,907.469,872.173,882.257,17615871
2005-09-27,887.3,887.3,857.05,857.05,11839779
2005-09-28,862.094,922.587,862.094,922.587,17522635
2005-09-29,937.716,962.92,932.667,962.92,29808723
2005-09-30,952.846,957.883,917.547,917.547,10980909
2005-10-03,922.587,927.63,892.344,907.469,11363734
2005-10-04,922.587,927.63,902.423,922.587,7061418
2005-10-05,922.587,927.63,892.344,897.381,7426396
2005-10-06,902.423,912.506,877.22,892.344,14652449
2005-10-07,882.257,897.381,877.22,887.3,14023664
2005-10-11,887.3,927.63,882.257,927.63,13063630
2005-10-12,942.753,962.92,932.667,932.667,20067533
2005-10-13,932.667,947.8,922.587,942.753,7479951
2005-10-14,957.883,957.883,942.753,942.753,9060835
2005-10-17,967.966,1003.25,962.92,983.096,19020212
2005-10-18,983.096,988.133,962.92,962.92,9025134
2005-10-19,967.966,973.013,947.8,957.883,8267415
2005-10-20,973.013,988.133,973.013,983.096,8921985
2005-10-21,973.013,998.207,967.966,998.207,8826780
2005-10-24,1008.3,1028.46,1003.25,1003.25,18300186
2005-10-25,1003.25,1028.46,1003.25,1013.34,8047237
2005-10-26,1008.3,1038.55,998.207,1023.42,14819069
2005-10-27,1043.59,1099.04,1043.59,1093.99,18395401
2005-10-28,1058.71,1073.84,1038.55,1038.55,19609339
2005-10-31,1058.71,1068.8,1053.67,1053.67,10925363
2005-11-01,1063.75,1073.84,1058.71,1068.8,9013226
2005-11-02,1088.97,1093.99,1058.71,1063.75,15866381
2005-11-04,1083.92,1088.97,1068.8,1078.87,14315254
2005-11-07,1109.13,1114.16,1083.92,1093.99,13428605
2005-11-08,1114.16,1139.37,1109.13,1129.29,12702623
2005-11-09,1114.16,1119.21,1083.92,1088.97,9634080
2005-11-10,1058.71,1063.75,1033.5,1038.55,13892751
2005-11-11,1043.59,1053.67,1028.46,1043.59,17352057
2005-11-14,1043.59,1048.63,1018.37,1023.42,10552454
2005-11-15,1018.37,1038.55,1013.34,1018.37,8094849
2005-11-16,1008.3,1033.5,988.133,1033.5,9392090
2005-11-17,1028.46,1068.8,1018.37,1058.71,10090299
2005-11-18,1078.87,1093.99,1068.8,1088.97,8410232
2005-11-21,1104.08,1104.08,1048.63,1058.71,9320675
2005-11-22,1048.63,1058.71,983.096,1013.34,25060114
2005-11-24,1033.5,1043.59,998.207,998.207,14757577
2005-11-25,1008.3,1038.55,1003.25,1028.46,10199391
2005-11-28,1018.37,1033.5,1008.3,1023.42,9120346
2005-11-29,1023.42,1033.5,1008.3,1008.3,5875263
2005-11-30,1018.37,1023.42,998.207,998.207,6456449
2005-12-01,1008.3,1028.46,1003.25,1028.46,6916625
2005-12-02,1038.55,1063.75,1023.42,1063.75,12030206
2005-12-05,1058.71,1063.75,1038.55,1058.71,7589045
2005-12-06,1048.63,1058.71,1038.55,1038.55,6894801
2005-12-07,1053.67,1068.8,1048.63,1053.67,9534908
2005-12-08,1053.67,1063.75,1013.34,1018.37,10645687
2005-12-09,1008.3,1038.55,1008.3,1023.42,19656935
2005-12-12,1033.5,1053.67,1028.46,1048.63,9699536
2005-12-13,1058.71,1068.8,1048.63,1058.71,10377909
2005-12-14,1063.75,1063.75,1018.37,1023.42,10506837
2005-12-15,1023.42,1038.55,1008.3,1018.37,7386727
2005-12-16,1013.34,1023.42,1003.25,1003.25,10054591
2005-12-19,1008.3,1008.3,993.17,1003.25,6000230
2005-12-20,1008.3,1023.42,998.207,1013.34,7932199
2005-12-21,1018.37,1063.75,1018.37,1053.67,17996714
2005-12-22,1063.75,1068.8,1038.55,1043.59,9584492
2005-12-26,1053.67,1053.67,1033.5,1048.63,3518809
2005-12-27,1038.55,1048.63,1028.46,1028.46,3348222
2005-12-28,1028.46,1038.55,1023.42,1038.55,3510865
2005-12-29,1038.55,1043.59,1018.37,1033.5,4994569
2005-12-30,1033.5,1033.5,1018.37,1023.42,2907881
2006-01-04,1023.42,1033.5,1023.42,1033.5,4954891
2006-01-05,1038.55,1038.55,1028.46,1038.55,4387608
2006-01-06,1038.55,1048.63,1028.46,1028.46,5276236
2006-01-10,1028.46,1048.63,1013.34,1018.37,9356389
2006-01-11,1023.42,1023.42,993.17,1013.34,10391793
2006-01-12,1023.42,1038.55,1013.34,1038.55,8075010
2006-01-13,1048.63,1053.67,1033.5,1048.63,10036747
2006-01-16,1023.42,1028.46,1018.37,1018.37,8457838
2006-01-17,1013.34,1028.46,1008.3,1008.3,5663022
2006-01-18,998.207,1003.25,947.8,978.04,14668318
2006-01-19,993.17,1013.34,993.17,993.17,6178748
2006-01-20,1013.34,1018.37,998.207,1003.25,10366005
2006-01-23,988.133,1008.3,983.096,993.17,6640907
2006-01-24,1013.34,1018.37,1003.25,1018.37,5762198
2006-01-25,1013.34,1023.42,1008.3,1008.3,6277921
2006-01-26,1018.37,1033.5,1018.37,1028.46,5248463
2006-01-27,1048.63,1083.92,1038.55,1078.87,19363366
2006-01-30,1119.21,1169.62,1114.16,1134.34,26030074
2006-01-31,1134.34,1149.46,1124.25,1134.34,9407959
2006-02-01,1139.37,1159.54,1114.16,1129.29,11197108
2006-02-02,1144.42,1159.54,1134.34,1149.46,7954014
2006-02-03,1149.46,1149.46,1124.25,1129.29,8176171
2006-02-06,1144.42,1144.42,1129.29,1129.29,4921178
2006-02-07,1114.16,1119.21,1088.97,1093.99,9229431
2006-02-08,1073.84,1078.87,1053.67,1063.75,11990534
2006-02-09,1073.84,1093.99,1063.75,1083.92,6293789
2006-02-10,1088.97,1088.97,1053.67,1063.75,8949755
2006-02-13,1068.8,1078.87,1058.71,1068.8,8324944
2006-02-14,1073.84,1088.97,1053.67,1083.92,9173897
2006-02-15,1104.08,1109.13,1078.87,1083.92,8273371
2006-02-16,1093.99,1104.08,1073.84,1078.87,8106747
2006-02-17,1078.87,1093.99,1073.84,1078.87,9973263
2006-02-20,1088.97,1104.08,1068.8,1073.84,13995894
2006-02-21,1078.87,1083.92,1063.75,1083.92,7813188
2006-02-22,1088.97,1104.08,1083.92,1088.97,6970177
2006-02-23,1099.04,1099.04,1088.97,1099.04,4655382
2006-02-24,1104.08,1144.42,1099.04,1139.37,13232232
2006-02-27,1154.5,1184.74,1144.42,1184.74,21380634
2006-02-28,1184.74,1209.96,1164.59,1204.92,16136150
2006-03-01,1179.71,1184.74,1149.46,1159.54,10425518
2006-03-02,1174.67,1174.67,1154.5,1154.5,5653103
2006-03-03,1154.5,1169.62,1139.37,1144.42,6141056
2006-03-06,1149.46,1154.5,1124.25,1139.37,9104471
2006-03-07,1139.37,1164.59,1129.29,1129.29,6337428
2006-03-08,1124.25,1124.25,1093.99,1109.13,11391501
2006-03-09,1104.08,1139.37,1099.04,1119.21,11441086
2006-03-10,1104.08,1124.25,1093.99,1099.04,18401350
2006-03-13,1119.21,1164.59,1114.16,1154.5,13535718
2006-03-14,1159.54,1159.54,1134.34,1139.37,6200563
2006-03-15,1154.5,1164.59,1139.37,1144.42,8449904
2006-03-16,1149.46,1149.46,1109.13,1124.25,6569508
2006-03-17,1124.25,1154.5,1119.21,1144.42,6133121
2006-03-20,1149.46,1169.62,1144.42,1154.5,5710625
2006-03-22,1139.37,1144.42,1129.29,1134.34,7660457
2006-03-23,1144.42,1154.5,1139.37,1139.37,4556201
2006-03-24,1144.42,1159.54,1139.37,1149.46,6250147
2006-03-27,1144.42,1159.54,1139.37,1139.37,6902742
2006-03-28,1139.37,1144.42,1119.21,1134.34,6934482
2006-03-29,1134.34,1149.46,1124.25,1144.42,5302021
2006-03-30,1154.5,1179.71,1144.42,1164.59,6722238
2006-03-31,1174.67,1174.67,1164.59,1174.67,5405158
2006-04-03,1184.74,1220.04,1179.71,1209.96,13341324
2006-04-04,1215,1220.04,1194.83,1199.87,8499495
2006-04-05,1199.87,1215,1159.54,1174.67,10032767
2006-04-06,1184.74,1209.96,1179.71,1194.83,5428960
2006-04-07,1204.92,1209.96,1194.83,1209.96,4823982
2006-04-10,1209.96,1209.96,1189.79,1199.87,3282768
2006-04-11,1209.96,1230.12,1194.83,1209.96,10217248
2006-04-12,1204.92,1204.92,1179.71,1179.71,5756245
2006-04-13,1169.62,1174.67,1144.42,1154.5,14874609
2006-04-14,1164.59,1164.59,1144.42,1149.46,6091471
2006-04-17,1159.54,1164.59,1139.37,1144.42,6035931
2006-04-18,1149.46,1194.83,1144.42,1184.74,13458353
2006-04-19,1204.92,1220.04,1194.83,1194.83,10641723
2006-04-20,1189.79,1194.83,1169.62,1174.67,5165147
2006-04-21,1189.79,1199.87,1174.67,1199.87,5391271
2006-04-24,1194.83,1194.83,1149.46,1159.54,10300551
2006-04-25,1159.54,1169.62,1144.42,1159.54,6490158
2006-04-26,1159.54,1174.67,1159.54,1169.62,5607485
2006-04-27,1174.67,1184.74,1154.5,1154.5,7618798
2006-04-28,1154.5,1164.59,1144.42,1144.42,7230017
2006-05-01,1149.46,1164.59,1149.46,1154.5,4744639
2006-05-02,1159.54,1179.71,1154.5,1174.67,4460992
2006-05-08,1189.79,1194.83,1164.59,1184.74,10278740
2006-05-09,1189.79,1199.87,1179.71,1184.74,5988325
2006-05-10,1189.79,1194.83,1159.54,1164.59,5623354
2006-05-11,1164.59,1174.67,1134.34,1139.37,10245011
2006-05-12,1119.21,1124.25,1109.13,1114.16,10701227
2006-05-15,1099.04,1119.21,1099.04,1114.16,8338821
2006-05-16,1109.13,1114.16,1063.75,1073.84,11919126
2006-05-17,1078.87,1083.92,1048.63,1078.87,11480764
2006-05-18,1038.55,1043.59,1013.34,1038.55,19412960
2006-05-19,1028.46,1053.67,1018.37,1053.67,12543940
2006-05-22,1073.84,1073.84,1013.34,1013.34,20932359
2006-05-23,1003.25,1023.42,998.207,998.207,12724450
2006-05-24,1013.34,1033.5,1003.25,1028.46,11018596
2006-05-25,1023.42,1023.42,1008.3,1008.3,6379084
2006-05-26,1013.34,1043.59,1013.34,1038.55,8723634
2006-05-29,1058.71,1068.8,1048.63,1053.67,9435726
2006-05-30,1063.75,1063.75,1038.55,1053.67,7374816
2006-05-31,1023.42,1033.5,993.17,993.17,17141801
2006-06-01,1013.34,1023.42,1003.25,1013.34,7537473
2006-06-02,1033.5,1048.63,1003.25,1048.63,12264267
2006-06-05,1033.5,1038.55,1018.37,1033.5,8862484
2006-06-06,1003.25,1013.34,988.133,998.207,11115796
2006-06-07,983.096,998.207,947.8,957.883,16288877
2006-06-08,952.846,967.966,912.506,932.667,19839427
2006-06-09,927.63,967.966,922.587,952.846,20053640
2006-06-12,952.846,983.096,937.716,967.966,12561800
2006-06-13,952.846,967.966,922.587,932.667,11038435
2006-06-14,922.587,952.846,917.547,927.63,9144148
2006-06-15,952.846,952.846,932.667,942.753,7765576
2006-06-16,983.096,993.17,973.013,978.04,10048649
2006-06-19,978.04,988.133,967.966,978.04,7073323
2006-06-20,978.04,988.133,967.966,973.013,9378201
2006-06-21,983.096,983.096,952.846,967.966,9862189
2006-06-22,983.096,1013.34,978.04,1008.3,13137024
2006-06-23,998.207,1023.42,988.133,1023.42,16209531
2006-06-26,1023.42,1053.67,1018.37,1038.55,12488406
2006-06-27,1048.63,1063.75,1033.5,1043.59,10262859
2006-06-28,1023.42,1038.55,1018.37,1038.55,9665814
2006-06-29,1038.55,1068.8,1038.55,1048.63,19466518
2006-06-30,1073.84,1078.87,1058.71,1073.84,12012355
2006-07-03,1073.84,1078.87,1068.8,1068.8,5760222
2006-07-04,1078.87,1078.87,1068.8,1078.87,3673528
2006-07-05,1068.8,1088.97,1063.75,1078.87,6014110
2006-07-06,1068.8,1068.8,1048.63,1058.71,10292620
2006-07-07,1063.75,1083.92,1058.71,1063.75,7684251
2006-07-10,1063.75,1093.99,1058.71,1088.97,13567458
2006-07-11,1093.99,1104.08,1088.97,1104.08,7835009
2006-07-12,1104.08,1119.21,1083.92,1083.92,9473403
2006-07-13,1078.87,1104.08,1073.84,1088.97,8586766
2006-07-14,1078.87,1078.87,1058.71,1058.71,10838092
2006-07-18,1043.59,1048.63,1028.46,1038.55,7426396
2006-07-19,1038.55,1058.71,1038.55,1038.55,5048117
2006-07-20,1063.75,1078.87,1058.71,1073.84,7372841
2006-07-21,1068.8,1068.8,1058.71,1058.71,3433517
2006-07-24,1058.71,1083.92,1043.59,1073.84,6359249
2006-07-25,1093.99,1114.16,1088.97,1099.04,8519331
2006-07-26,1088.97,1099.04,1063.75,1068.8,7214155
2006-07-27,1068.8,1104.08,1063.75,1088.97,7606899
2006-07-28,1093.99,1109.13,1088.97,1109.13,5323836
2006-07-31,1114.16,1129.29,1109.13,1119.21,5260361
2006-08-01,1114.16,1124.25,1083.92,1088.97,5446814
2006-08-02,1088.97,1114.16,1083.92,1099.04,5645172
2006-08-03,1109.13,1114.16,1088.97,1088.97,3614017
2006-08-04,1099.04,1109.13,1093.99,1109.13,5486489
2006-08-07,1109.13,1109.13,1073.84,1083.92,5980388
2006-08-08,1073.84,1083.92,1058.71,1078.87,11062231
2006-08-09,1068.8,1078.87,1043.59,1078.87,8800992
2006-08-10,1078.87,1088.97,1073.84,1078.87,4181313
2006-08-11,1083.92,1093.99,1073.84,1083.92,6599256
2006-08-14,1073.84,1099.04,1073.84,1093.99,5014401
2006-08-15,1099.04,1119.21,1099.04,1119.21,5502357
2006-08-16,1129.29,1139.37,1129.29,1139.37,6519910
2006-08-17,1134.34,1139.37,1109.13,1114.16,8035345
2006-08-18,1119.21,1129.29,1114.16,1124.25,4379670
2006-08-21,1124.25,1124.25,1109.13,1114.16,4661328
2006-08-22,1114.16,1139.37,1114.16,1129.29,4919190
2006-08-23,1129.29,1144.42,1114.16,1119.21,8205935
2006-08-24,1114.16,1119.21,1099.04,1114.16,4379670
2006-08-25,1114.16,1119.21,1099.04,1104.08,5294084
2006-08-28,1104.08,1104.08,1088.97,1088.97,4974730
2006-08-29,1099.04,1104.08,1093.99,1099.04,3788562
2006-08-30,1099.04,1104.08,1083.92,1088.97,5274245
2006-08-31,1083.92,1104.08,1078.87,1088.97,12016316
2006-09-01,1088.97,1104.08,1088.97,1093.99,4234871
2006-09-04,1104.08,1114.16,1099.04,1104.08,3302607
2006-09-05,1109.13,1114.16,1093.99,1093.99,3526740
2006-09-06,1093.99,1099.04,1088.97,1099.04,4270572
2006-09-07,1093.99,1099.04,1068.8,1073.84,7091167
2006-09-08,1063.75,1088.97,1063.75,1078.87,11599778
2006-09-11,1073.84,1078.87,1058.71,1063.75,5395241
2006-09-12,1053.67,1058.71,1033.5,1038.55,7904432
2006-09-13,1053.67,1058.71,1033.5,1033.5,4121812
2006-09-14,1038.55,1073.84,1038.55,1063.75,7688221
2006-09-15,1078.87,1088.97,1073.84,1078.87,7265728
2006-09-19,1078.87,1093.99,1063.75,1068.8,6750005
2006-09-20,1068.8,1068.8,1048.63,1058.71,7426396
2006-09-21,1063.75,1063.75,1028.46,1053.67,7396637
2006-09-22,1038.55,1043.59,1028.46,1033.5,7793352
2006-09-25,1033.5,1053.67,1023.42,1038.55,8912059
2006-10-02,1083.92,1106.61,1071.31,1086.44,11464895
2006-10-03,1104.08,1109.13,1088.97,1099.04,8419750
2006-10-04,1104.08,1126.77,1091.48,1091.48,8362235
2006-10-05,1121.73,1131.81,1114.16,1129.29,9562279
2006-10-06,1129.29,1162.06,1129.29,1154.5,9895510
2006-10-10,1154.5,1162.06,1144.42,1146.93,6930910
2006-10-11,1151.97,1172.14,1146.93,1149.46,8254325
2006-10-12,1154.5,1174.67,1149.46,1149.46,7187968
2006-10-13,1154.5,1184.74,1154.5,1174.67,11760838
2006-10-16,1177.18,1189.79,1174.67,1182.23,3891714
2006-10-17,1184.74,1184.74,1151.97,1162.06,5519810
2006-10-18,1136.85,1154.5,1124.25,1151.97,7431946
2006-10-19,1157.03,1164.59,1124.25,1134.34,6143831
2006-10-20,1136.85,1149.46,1131.81,1146.93,3909562
2006-10-23,1149.46,1167.1,1134.34,1164.59,4176559
2006-10-24,1169.62,1182.23,1167.1,1179.71,5683655
2006-10-25,1179.71,1197.35,1174.67,1174.67,6744451
2006-10-26,1187.27,1194.83,1174.67,1177.18,5892718
2006-10-27,1182.23,1184.74,1146.93,1154.5,6613538
2006-10-30,1141.9,1141.9,1124.25,1131.81,6639728
2006-10-31,1119.21,1129.29,1109.13,1114.16,7686236
2006-11-01,1096.53,1114.16,1083.92,1104.08,9496425
2006-11-02,1091.48,1099.04,1083.92,1096.53,8290820
2006-11-06,1071.31,1083.92,1053.67,1076.36,8501480
2006-11-07,1096.53,1099.04,1078.87,1078.87,6123600
2006-11-08,1081.4,1083.92,1058.71,1063.75,4372520
2006-11-09,1038.55,1051.15,1020.9,1030.98,9290927
2006-11-10,1010.81,1046.11,1010.81,1023.42,14046278
2006-11-13,1008.3,1036.02,998.207,1028.46,11134831
2006-11-14,1066.28,1068.8,1051.15,1051.15,10387430
2006-11-15,1058.71,1066.28,1030.98,1036.02,9250073
2006-11-16,1013.34,1030.98,1000.73,1010.81,9718977
2006-11-17,1008.3,1013.34,952.846,967.966,24000500
2006-11-20,970.489,995.693,965.443,965.443,13444075
2006-11-21,960.406,973.013,955.36,970.489,8445140
2006-11-22,978.04,995.693,967.966,983.096,6152963
2006-11-24,995.693,998.207,962.92,970.489,8696654
2006-11-27,957.883,1008.3,952.846,1003.25,9509904
2006-11-28,1003.25,1028.46,985.61,1023.42,13245322
2006-11-29,1028.46,1043.59,1015.86,1033.5,8480453
2006-11-30,1036.02,1061.23,1033.5,1048.63,9083851
2006-12-01,1063.75,1063.75,1038.55,1048.63,9538467
2006-12-04,1036.02,1046.11,1025.93,1046.11,5413895
2006-12-05,1043.59,1053.67,1030.98,1041.06,7218517
2006-12-06,1033.5,1058.71,1025.93,1051.15,8217435
2006-12-07,1058.71,1081.4,1051.15,1071.31,7560090
2006-12-08,1066.28,1083.92,1066.28,1073.84,15359385
2006-12-11,1061.23,1068.8,1051.15,1058.71,6606799
2006-12-12,1053.67,1083.92,1053.67,1071.31,8617709
2006-12-13,1058.71,1078.87,1056.19,1073.84,8041291
2006-12-14,1076.36,1088.97,1073.84,1088.97,5877640
2006-12-15,1086.44,1109.13,1086.44,1093.99,7850081
2006-12-18,1106.61,1106.61,1081.4,1093.99,4136489
2006-12-19,1081.4,1083.92,1051.15,1056.19,8701816
2006-12-20,1063.75,1091.48,1056.19,1083.92,9951054
2006-12-21,1083.92,1088.97,1066.28,1073.84,9120346
2006-12-22,1071.31,1093.99,1071.31,1076.36,15967538
2006-12-25,1076.36,1081.4,1068.8,1071.31,2212049
2006-12-26,1063.75,1068.8,1058.71,1068.8,2552819
2006-12-27,1063.75,1081.4,1063.75,1068.8,3467631
2006-12-28,1071.31,1076.36,1051.15,1053.67,5246083
2006-12-29,1063.75,1071.31,1058.71,1058.71,2066855
2007-01-04,1091.48,1106.61,1088.97,1104.08,5701900
2007-01-05,1104.08,1114.16,1093.99,1106.61,10996775
2007-01-09,1111.65,1154.5,1111.65,1144.42,11546612
2007-01-10,1146.93,1146.93,1119.21,1129.29,11045566
2007-01-11,1136.85,1141.9,1106.61,1114.16,7285165
2007-01-12,1134.34,1157.03,1131.81,1149.46,9580528
2007-01-15,1149.46,1169.62,1134.34,1139.37,8606203
2007-01-16,1139.37,1149.46,1134.34,1136.85,6057347
2007-01-17,1126.77,1149.46,1121.73,1139.37,9450801
2007-01-18,1139.37,1146.93,1129.29,1139.37,5919692
2007-01-19,1141.9,1157.03,1134.34,1149.46,5905407
2007-01-22,1162.06,1184.74,1159.54,1164.59,9409935
2007-01-23,1157.03,1164.59,1146.93,1151.97,8109918
2007-01-24,1144.42,1162.06,1144.42,1149.46,7508119
2007-01-25,1159.54,1159.54,1126.77,1131.81,9309175
2007-01-26,1114.16,1116.68,1096.53,1101.57,10283494
2007-01-29,1076.36,1119.21,1073.84,1086.44,13226286
2007-01-30,1099.04,1104.08,1086.44,1088.97,6357264
2007-01-31,1086.44,1093.99,1076.36,1086.44,8885086
2007-02-01,1091.48,1116.68,1088.97,1114.16,5810597
2007-02-02,1121.73,1139.37,1119.21,1129.29,7112985
2007-02-05,1129.29,1129.29,1099.04,1104.08,6084722
2007-02-06,1121.73,1124.25,1106.61,1114.16,5882802
2007-02-07,1121.73,1126.77,1106.61,1121.73,6127962
2007-02-08,1119.21,1124.25,1078.87,1093.99,10202956
2007-02-09,1088.97,1131.81,1081.4,1111.65,7172501
2007-02-13,1061.23,1076.36,1048.63,1073.84,19109876
2007-02-14,1073.84,1078.87,1061.23,1063.75,10106566
2007-02-15,1083.92,1114.16,1071.31,1109.13,10950756
2007-02-16,1111.65,1129.29,1101.57,1126.77,11196719
2007-02-19,1136.85,1141.9,1121.73,1136.85,7403386
2007-02-20,1136.85,1139.37,1121.73,1136.85,7639822
2007-02-21,1124.25,1164.59,1121.73,1144.42,11886197
2007-02-22,1151.97,1177.18,1149.46,1162.06,15702141
2007-02-23,1169.62,1172.14,1159.54,1162.06,10055783
2007-02-26,1164.59,1172.14,1159.54,1162.06,14194252
2007-02-27,1159.54,1164.59,1149.46,1154.5,13254844
2007-02-28,1114.16,1129.29,1106.61,1116.68,19114242
2007-03-01,1119.21,1124.25,1106.61,1111.65,14911897
2007-03-02,1099.04,1111.65,1093.99,1109.13,10431072
2007-03-05,1078.87,1081.4,1046.11,1053.67,13424249
2007-03-06,1053.67,1073.84,1051.15,1056.19,14700055
2007-03-07,1058.71,1071.31,1046.11,1056.19,8566137
2007-03-08,1046.11,1061.23,1038.55,1058.71,10281111
2007-03-09,1058.71,1073.84,1051.15,1061.23,17443298
2007-03-12,1068.8,1076.36,1056.19,1061.23,7558497
2007-03-13,1058.71,1063.75,1041.06,1046.11,11518444
2007-03-14,1020.9,1025.93,995.693,1005.78,12808541
2007-03-15,1008.3,1043.59,1008.3,1025.93,10410446
2007-03-16,1005.78,1030.98,998.207,1018.37,13204858
2007-03-19,1025.93,1041.06,1008.3,1036.02,9649560
2007-03-20,1041.06,1056.19,1038.55,1041.06,11086831
2007-03-22,1066.28,1073.84,1053.67,1053.67,6893214
2007-03-23,1066.28,1078.87,1061.23,1063.75,7786211
2007-03-26,1058.71,1086.44,1051.15,1078.87,13875694
2007-03-27,1063.75,1076.36,1063.75,1076.36,12067497
2007-03-28,1076.36,1104.08,1061.23,1071.31,12100027
2007-03-29,1063.75,1091.48,1051.15,1081.4,7915534
2007-03-30,1088.97,1114.16,1086.44,1099.04,10924965
2007-04-02,1104.08,1116.68,1093.99,1093.99,11794952
2007-04-03,1109.13,1116.68,1086.44,1109.13,9075907
2007-04-04,1116.68,1121.73,1106.61,1111.65,9227847
2007-04-05,1124.25,1126.77,1114.16,1116.68,8866053
2007-04-06,1111.65,1116.68,1093.99,1111.65,7168534
2007-04-09,1124.25,1134.34,1121.73,1134.34,8365800
2007-04-10,1126.77,1141.9,1124.25,1134.34,10028013
2007-04-11,1134.34,1144.42,1134.34,1139.37,7159411
2007-04-12,1139.37,1146.93,1134.34,1146.93,10655998
2007-04-13,1149.46,1151.97,1139.37,1141.9,14281921
2007-04-16,1144.42,1154.5,1141.9,1149.46,7621974
2007-04-17,1149.46,1154.5,1131.81,1139.37,9534908
2007-04-18,1136.85,1157.03,1136.85,1154.5,11101909
2007-04-19,1159.54,1159.54,1121.73,1134.34,15305827
2007-04-20,1134.34,1149.46,1131.81,1144.42,9784430
2007-04-23,1149.46,1151.97,1144.42,1151.97,8454658
2007-04-24,1139.37,1157.03,1136.85,1151.97,9211979
2007-04-25,1149.46,1149.46,1131.81,1141.9,11948881
2007-04-26,1144.42,1146.93,1124.25,1124.25,12771250
2007-04-27,1116.68,1129.29,1106.61,1121.73,11562490
2007-05-01,1119.21,1121.73,1106.61,1109.13,9560696
2007-05-02,1114.16,1131.81,1106.61,1124.25,6876552
2007-05-07,1141.9,1146.93,1136.85,1139.37,6828153
2007-05-08,1139.37,1141.9,1131.81,1136.85,5356765
2007-05-09,1134.34,1149.46,1134.34,1144.42,9103680
2007-05-10,1157.03,1167.1,1144.42,1149.46,13338154
2007-05-11,1146.93,1159.54,1141.9,1149.46,11015027
2007-05-14,1162.06,1184.74,1159.54,1179.71,12298770
2007-05-15,1177.18,1189.79,1169.62,1172.14,12860904
2007-05-16,1167.1,1184.74,1154.5,1177.18,8470931
2007-05-17,1182.23,1192.3,1177.18,1182.23,10123225
2007-05-18,1182.23,1197.35,1177.18,1189.79,9333377
2007-05-21,1192.3,1192.3,1172.14,1187.27,7572779
2007-05-22,1184.74,1197.35,1174.67,1184.74,9844339
2007-05-23,1184.74,1209.96,1184.74,1207.43,9594010
2007-05-24,1172.14,1204.92,1167.1,1197.35,11829076
2007-05-25,1199.87,1202.4,1187.27,1192.3,10822622
2007-05-28,1189.79,1209.96,1189.79,1197.35,9419857
2007-05-29,1197.35,1209.96,1192.3,1207.43,7321666
2007-05-30,1207.43,1212.48,1187.27,1199.87,14431481
2007-05-31,1209.96,1220.04,1202.4,1220.04,18104614
2007-06-01,1230.12,1250.29,1230.12,1240.21,16593548
2007-06-04,1257.85,1267.93,1252.81,1257.85,11860412
2007-06-05,1267.93,1290.61,1262.9,1288.1,13582932
2007-06-06,1290.61,1310.79,1288.1,1308.27,12379305
2007-06-07,1293.14,1300.7,1275.5,1300.7,16325770
2007-06-08,1300.7,1361.2,1288.1,1356.16,29564353
2007-06-11,1361.2,1401.53,1361.2,1373.8,20937906
2007-06-12,1361.2,1363.72,1328.43,1330.95,12453891
2007-06-13,1285.58,1333.47,1285.58,1325.9,18900815
2007-06-14,1328.43,1328.43,1310.79,1315.83,5703882
2007-06-15,1318.35,1335.99,1308.27,1315.83,8155150
2007-06-18,1323.39,1333.47,1308.27,1325.9,6587352
2007-06-19,1338.51,1353.64,1323.39,1330.95,6052593
2007-06-20,1310.79,1318.35,1298.18,1305.74,8195216
2007-06-21,1313.3,1320.87,1298.18,1310.79,12383667
2007-06-22,1288.1,1295.66,1247.77,1262.9,19624802
2007-06-25,1267.93,1278.02,1252.81,1265.41,13192956
2007-06-26,1270.46,1283.06,1265.41,1280.53,10727812
2007-06-27,1280.53,1295.66,1262.9,1262.9,9428588
2007-06-28,1280.53,1295.66,1275.5,1275.5,9599567
2007-06-29,1288.1,1288.1,1265.41,1275.5,7186382
2007-07-02,1278.02,1278.02,1252.81,1262.9,7846114
2007-07-03,1285.58,1295.66,1272.98,1272.98,7651328
2007-07-04,1283.06,1283.06,1265.41,1267.93,2771414
2007-07-05,1257.85,1265.41,1245.24,1252.81,10419967
2007-07-06,1255.33,1265.41,1237.68,1262.9,8026219
2007-07-09,1270.46,1300.7,1262.9,1290.61,11115391
2007-07-10,1295.66,1335.99,1290.61,1335.99,15086057
2007-07-11,1320.87,1323.39,1298.18,1298.18,9301244
2007-07-12,1303.22,1323.39,1270.46,1285.58,7905222
2007-07-13,1295.66,1328.43,1293.14,1310.79,11045566
2007-07-17,1300.7,1300.7,1252.81,1288.1,12517365
2007-07-18,1262.9,1280.53,1245.24,1275.5,16478895
2007-07-19,1283.06,1300.7,1278.02,1283.06,11756472
2007-07-20,1285.58,1300.7,1285.58,1293.14,8663732
2007-07-23,1285.58,1288.1,1255.33,1260.37,8445538
2007-07-24,1270.46,1283.06,1267.93,1275.5,8701023
2007-07-25,1257.85,1257.85,1237.68,1242.73,8115478
2007-07-26,1222.56,1240.21,1212.48,1227.6,10582222
2007-07-27,1202.4,1202.4,1179.71,1192.3,12763316
2007-07-30,1174.67,1179.71,1157.03,1177.18,8719670
2007-07-31,1179.71,1192.3,1157.03,1192.3,11244322
2007-08-01,1182.23,1184.74,1146.93,1146.93,13110835
2007-08-02,1146.93,1149.46,1106.61,1126.77,16464617
2007-08-03,1144.42,1177.18,1136.85,1139.37,9755478
2007-08-06,1124.25,1157.03,1109.13,1149.46,9156044
2007-08-07,1159.54,1159.54,1131.81,1149.46,7236371
2007-08-08,1151.97,1194.83,1149.46,1177.18,15622409
2007-08-09,1202.4,1255.33,1202.4,1230.12,16302760
2007-08-10,1212.48,1235.16,1194.83,1217.52,11970303
2007-08-13,1217.52,1217.52,1167.1,1207.43,9002908
2007-08-14,1202.4,1204.92,1172.14,1182.23,8328907
2007-08-15,1146.93,1151.97,1093.99,1101.57,17319921
2007-08-16,1066.28,1096.53,1046.11,1093.99,20680051
2007-08-17,1081.4,1088.97,1036.02,1051.15,17518674
2007-08-20,1083.92,1106.61,1073.84,1076.36,10247398
2007-08-21,1086.44,1114.16,1063.75,1086.44,11391909
2007-08-22,1053.67,1063.75,1041.06,1061.23,10129970
2007-08-23,1099.04,1111.65,1071.31,1081.4,11635881
2007-08-24,1081.4,1093.99,1073.84,1086.44,7026905
2007-08-27,1101.57,1114.16,1083.92,1088.97,6184694
2007-08-28,1091.48,1119.21,1088.97,1109.13,7871102
2007-08-29,1083.92,1106.61,1068.8,1106.61,8014317
2007-08-30,1109.13,1111.65,1091.48,1106.61,7919106
2007-08-31,1109.13,1129.29,1088.97,1129.29,13454390
2007-09-03,1129.29,1144.42,1111.65,1114.16,6002597
2007-09-04,1101.57,1111.65,1088.97,1099.04,6855926
2007-09-05,1101.57,1101.57,1063.75,1071.31,8087313
2007-09-06,1061.23,1068.8,1028.46,1068.8,12787125
2007-09-07,1066.28,1081.4,1053.67,1073.84,6795625
2007-09-10,1053.67,1066.28,1038.55,1063.75,8128966
2007-09-11,1066.28,1091.48,1051.15,1073.84,8132134
2007-09-12,1086.44,1091.48,1048.63,1061.23,7164564
2007-09-13,1071.31,1078.87,1061.23,1061.23,4816050
2007-09-14,1061.23,1109.13,1051.15,1088.97,17268743
2007-09-18,1076.36,1078.87,1038.55,1046.11,9820135
2007-09-19,1061.23,1086.44,1061.23,1066.28,12431280
2007-09-20,1073.84,1091.48,1068.8,1081.4,8247583
2007-09-21,1106.61,1121.73,1096.53,1101.57,11706091
2007-09-25,1119.21,1119.21,1091.48,1111.65,10282309
2007-09-26,1111.65,1144.42,1109.13,1134.34,6978904
2007-09-27,1144.42,1207.43,1136.85,1184.74,14239869
2007-09-28,1182.23,1184.74,1139.37,1164.59,13260407
2007-10-01,1164.59,1194.83,1162.06,1169.62,7324833
2007-10-02,1187.27,1197.35,1174.67,1179.71,7170121
2007-10-03,1192.3,1225.08,1189.79,1217.52,8884694
2007-10-04,1197.35,1215,1194.83,1207.43,8430078
2007-10-05,1202.4,1237.68,1194.83,1217.52,8203150
2007-10-09,1222.56,1247.77,1222.56,1227.6,7074913
2007-10-10,1235.16,1240.21,1199.87,1204.92,8776399
2007-10-11,1207.43,1222.56,1194.83,1204.92,14417995
2007-10-12,1204.92,1235.16,1202.4,1204.92,8987441
2007-10-15,1220.04,1222.56,1202.4,1209.96,5731646
2007-10-16,1204.92,1204.92,1169.62,1184.74,6430259
2007-10-17,1189.79,1194.83,1131.81,1149.46,11614452
2007-10-18,1149.46,1151.97,1109.13,1121.73,12278543
2007-10-19,1096.53,1109.13,1086.44,1099.04,9301244
2007-10-22,1081.4,1083.92,1066.28,1081.4,12995787
2007-10-23,1091.48,1101.57,1083.92,1086.44,8774021
2007-10-24,1091.48,1101.57,1066.28,1071.31,12281720
2007-10-25,1066.28,1078.87,1051.15,1066.28,10042690
2007-10-26,1076.36,1088.97,1073.84,1086.44,10004210
2007-10-29,1091.48,1121.73,1091.48,1096.53,9651532
2007-10-30,1088.97,1119.21,1086.44,1104.08,9239354
2007-10-31,1104.08,1139.37,1104.08,1139.37,8325342
2007-11-01,1136.85,1164.59,1136.85,1141.9,8272975
2007-11-02,1104.08,1131.81,1088.97,1109.13,11860800
2007-11-05,1116.68,1121.73,1101.57,1114.16,8336450
2007-11-06,1101.57,1116.68,1093.99,1104.08,7434728
2007-11-07,1109.13,1124.25,1096.53,1106.61,9099710
2007-11-08,1093.99,1096.53,1063.75,1081.4,9381381
2007-11-09,1068.8,1083.92,1058.71,1061.23,12984290
2007-11-12,1046.11,1046.11,993.17,1023.42,18117312
2007-11-13,1015.86,1041.06,1010.81,1025.93,8912467
2007-11-14,1041.06,1056.19,1025.93,1043.59,9200077
2007-11-15,1056.19,1076.36,1048.63,1051.15,8451096
2007-11-16,1028.46,1051.15,1025.93,1043.59,6112091
2007-11-19,1046.11,1068.8,1046.11,1051.15,8624854
2007-11-20,1038.55,1051.15,1015.86,1051.15,12750232
2007-11-21,1043.59,1046.11,1005.78,1015.86,17227492
2007-11-22,1003.25,1015.86,955.36,967.966,21832098
2007-11-26,970.489,988.133,950.313,957.883,16224612
2007-11-27,945.277,973.013,920.07,955.36,19729137
2007-11-28,980.563,980.563,960.406,970.489,15136830
2007-11-29,1008.3,1008.3,975.517,980.563,10065703
2007-11-30,967.966,983.096,952.846,980.563,16886314
2007-12-03,1005.78,1008.3,978.04,980.563,12210305
2007-12-04,970.489,980.563,960.406,970.489,11135227
2007-12-05,975.517,1015.86,975.517,1010.81,15743402
2007-12-06,1036.02,1046.11,1023.42,1041.06,12734758
2007-12-07,1038.55,1056.19,1023.42,1030.98,13079499
2007-12-10,1046.11,1056.19,1023.42,1033.5,9349242
2007-12-11,1030.98,1041.06,998.207,1003.25,13147339
2007-12-12,978.04,988.133,970.489,983.096,14740125
2007-12-13,983.096,983.096,935.203,947.8,17388153
2007-12-14,935.203,937.716,884.78,904.943,28870501
2007-12-17,922.587,945.277,902.423,915.03,22969456
2007-12-18,889.826,902.423,877.22,894.867,15301070
2007-12-19,887.3,912.506,879.737,892.344,11285978
2007-12-20,899.907,930.156,899.907,922.587,11502189
2007-12-21,915.03,935.203,899.907,925.117,11611673
2007-12-25,940.23,960.406,932.667,937.716,6612356
2007-12-26,947.8,952.846,940.23,950.313,5544403
2007-12-27,950.313,965.443,950.313,962.92,7895704
2007-12-28,950.313,955.36,937.716,950.313,9195320
2008-01-04,950.313,957.883,920.07,937.716,12581623
2008-01-07,925.117,998.207,925.117,993.17,27358249
2008-01-08,980.563,998.207,973.013,988.133,15769582
2008-01-09,970.489,990.647,960.406,990.647,10358469
2008-01-10,988.133,993.17,970.489,985.61,9780858
2008-01-11,980.563,985.61,957.883,960.406,15101925
2008-01-15,950.313,960.406,932.667,935.203,15984206
2008-01-16,927.63,947.8,909.99,935.203,13540080
2008-01-17,935.203,998.207,930.156,988.133,14679031
2008-01-18,950.313,960.406,940.23,945.277,18718719
2008-01-21,937.716,940.23,899.907,899.907,12452693
2008-01-22,874.696,877.22,836.887,839.404,13560311
2008-01-23,864.613,877.22,836.887,857.05,14358090
2008-01-24,930.156,950.313,897.381,930.156,36257229
2008-01-25,945.277,1003.25,940.23,995.693,25186664
2008-01-28,980.563,995.693,955.36,957.883,11510509
2008-01-29,985.61,1010.81,985.61,1008.3,11241148
2008-01-30,1005.78,1020.9,975.517,990.647,9118357
2008-01-31,983.096,1013.34,955.36,1010.81,16169066
2008-02-01,1015.86,1046.11,1010.81,1041.06,12727219
2008-02-04,1058.71,1111.65,1053.67,1111.65,21596845
2008-02-05,1091.48,1104.08,1081.4,1086.44,11740607
2008-02-06,1033.5,1036.02,1003.25,1008.3,19925111
2008-02-07,983.096,1010.81,980.563,1003.25,19700972
2008-02-08,1008.3,1043.59,1008.3,1018.37,13613474
2008-02-12,1005.78,1005.78,950.313,960.406,14679031
2008-02-13,1003.25,1005.78,962.92,965.443,9884409
2008-02-14,1008.3,1020.9,990.647,1020.9,11131256
2008-02-15,1008.3,1018.37,985.61,1010.81,8169033
2008-02-18,993.17,995.693,950.313,955.36,15549812
2008-02-19,967.966,970.489,945.277,947.8,11979028
2008-02-20,947.8,952.846,920.07,920.07,9861788
2008-02-21,945.277,978.04,932.667,950.313,10607204
2008-02-22,937.716,975.517,920.07,932.667,17439736
2008-02-25,957.883,1038.55,950.313,1015.86,22682636
2008-02-26,1046.11,1063.75,1028.46,1028.46,19424466
2008-02-27,1053.67,1066.28,1038.55,1043.59,12919226
2008-02-28,1030.98,1030.98,1005.78,1005.78,10440590
2008-02-29,993.17,995.693,970.489,988.133,11362941
2008-03-03,952.846,970.489,942.753,960.406,10916635
2008-03-04,960.406,965.443,940.23,957.883,11633896
2008-03-05,970.489,985.61,955.36,960.406,11731876
2008-03-06,967.966,1025.93,965.443,1010.81,13552778
2008-03-07,1008.3,1008.3,975.517,985.61,12708180
2008-03-10,995.693,1013.34,988.133,995.693,17371893
2008-03-11,985.61,985.61,947.8,980.563,18696904
2008-03-12,1008.3,1018.37,980.563,983.096,13087038
2008-03-13,957.883,965.443,925.117,932.667,14664351
2008-03-14,945.277,945.277,904.943,925.117,25703576
2008-03-17,912.506,925.117,894.867,904.943,13912189
2008-03-18,902.423,960.406,899.907,945.277,18544964
2008-03-19,975.517,985.61,930.156,937.716,17399267
2008-03-21,950.313,983.096,950.313,978.04,14380306
2008-03-24,952.846,965.443,932.667,935.203,13125511
2008-03-25,945.277,950.313,927.63,927.63,12557824
2008-03-26,922.587,950.313,917.547,940.23,13597997
2008-03-27,940.23,947.8,917.547,922.587,10220415
2008-03-28,912.506,947.8,904.943,925.117,10981304
2008-03-31,925.117,940.23,909.99,927.63,12385659
2008-04-01,932.667,975.517,927.63,965.443,22880592
2008-04-02,1003.25,1030.98,1000.73,1030.98,22643761
2008-04-03,1020.9,1078.87,1020.9,1076.36,27868813
2008-04-04,1071.31,1104.08,1071.31,1083.92,20599915
2008-04-07,1083.92,1091.48,1076.36,1083.92,15710467
2008-04-08,1083.92,1088.97,1056.19,1058.71,10897201
2008-04-09,1068.8,1088.97,1013.34,1036.02,19599413
2008-04-10,1023.42,1056.19,998.207,1041.06,21956262
2008-04-11,1053.67,1071.31,1036.02,1041.06,14210515
2008-04-14,1005.78,1015.86,998.207,1000.73,8545903
2008-04-15,1003.25,1030.98,995.693,1028.46,10250164
2008-04-16,1043.59,1043.59,1018.37,1023.42,6515153
2008-04-17,1036.02,1048.63,1000.73,1008.3,14451711
2008-04-18,1005.78,1030.98,995.693,1020.9,12943032
2008-04-21,1046.11,1053.67,1025.93,1036.02,10457650
2008-04-22,1038.55,1038.55,1018.37,1020.9,8770048
2008-04-23,998.207,1033.5,998.207,1010.81,9843539
2008-04-24,1023.42,1028.46,1005.78,1008.3,10306902
2008-04-25,1013.34,1081.4,1010.81,1071.31,20136160
2008-04-28,1063.75,1121.73,1063.75,1088.97,20116327
2008-04-30,1091.48,1129.29,1066.28,1111.65,20727654
2008-05-01,1086.44,1109.13,1086.44,1099.04,10992808
2008-05-02,1129.29,1177.18,1129.29,1154.5,26052283
2008-05-07,1157.03,1157.03,1124.25,1129.29,14659985
2008-05-08,1136.85,1151.97,1114.16,1129.29,15468875
2008-05-09,1129.29,1129.29,1088.97,1091.48,10369175
2008-05-12,1093.99,1109.13,1091.48,1106.61,7956795
2008-05-13,1104.08,1131.81,1093.99,1111.65,14931727
2008-05-14,1114.16,1114.16,1063.75,1099.04,17115220
2008-05-15,1086.44,1114.16,1076.36,1088.97,18095096
2008-05-16,1101.57,1106.61,1073.84,1088.97,10422736
2008-05-19,1101.57,1124.25,1093.99,1109.13,11677129
2008-05-20,1091.48,1106.61,1081.4,1083.92,9042583
2008-05-21,1058.71,1111.65,1030.98,1099.04,19483183
2008-05-22,1061.23,1081.4,1053.67,1081.4,10659175
2008-05-23,1071.31,1119.21,1066.28,1091.48,17389342
2008-05-26,1066.28,1076.36,1038.55,1041.06,12363045
2008-05-27,1051.15,1081.4,1048.63,1073.84,12208721
2008-05-28,1068.8,1083.92,1036.02,1046.11,15960795
2008-05-29,1071.31,1096.53,1063.75,1083.92,13718994
2008-05-30,1101.57,1114.16,1093.99,1096.53,19710891
2008-06-02,1101.57,1144.42,1099.04,1139.37,13410356
2008-06-03,1131.81,1162.06,1109.13,1126.77,25606382
2008-06-04,1141.9,1169.62,1126.77,1169.62,15483954
2008-06-05,1157.03,1167.1,1144.42,1149.46,11041210
2008-06-06,1169.62,1169.62,1116.68,1121.73,11345087
2008-06-09,1096.53,1121.73,1088.97,1109.13,7601740
2008-06-10,1109.13,1134.34,1096.53,1099.04,11258607
2008-06-11,1124.25,1131.81,1106.61,1129.29,15374461
2008-06-12,1104.08,1119.21,1083.92,1091.48,15372077
2008-06-13,1088.97,1124.25,1088.97,1116.68,22002679
2008-06-16,1124.25,1146.93,1104.08,1146.93,11406576
2008-06-17,1144.42,1151.97,1131.81,1141.9,9461116
2008-06-18,1136.85,1141.9,1119.21,1121.73,10390999
2008-06-19,1111.65,1114.16,1081.4,1088.97,10053795
2008-06-20,1091.48,1099.04,1073.84,1081.4,11632299
2008-06-23,1056.19,1068.8,1048.63,1061.23,10483034
2008-06-24,1063.75,1083.92,1058.71,1078.87,8921192
2008-06-25,1076.36,1093.99,1061.23,1081.4,11065019
2008-06-26,1093.99,1104.08,1086.44,1096.53,13437721
2008-06-27,1058.71,1081.4,1053.67,1071.31,11203860
2008-06-30,1073.84,1073.84,1036.02,1043.59,10579437
2008-07-01,1048.63,1058.71,1030.98,1033.5,10787319
2008-07-02,1046.11,1046.11,1008.3,1010.81,13189786
2008-07-03,1005.78,1030.98,1000.73,1025.93,11418484
2008-07-04,1038.55,1051.15,1020.9,1033.5,9340916
2008-07-07,1028.46,1056.19,1010.81,1056.19,10159719
2008-07-08,1043.59,1061.23,1013.34,1033.5,12659379
2008-07-09,1058.71,1071.31,1038.55,1038.55,8119445
2008-07-10,1033.5,1038.55,1020.9,1030.98,13732479
2008-07-11,1033.5,1046.11,1018.37,1030.98,17677353
2008-07-14,1038.55,1051.15,1023.42,1023.42,9945885
2008-07-15,1015.86,1018.37,983.096,983.096,12810141
2008-07-16,993.17,1008.3,967.966,983.096,13353627
2008-07-17,1008.3,1008.3,990.647,993.17,13362358
2008-07-18,1005.78,1008.3,985.61,988.133,10609584
2008-07-22,1008.3,1015.86,985.61,995.693,18438641
2008-07-23,1008.3,1013.34,998.207,1008.3,23785490
2008-07-24,1020.9,1033.5,990.647,1030.98,23353868
2008-07-25,1005.78,1005.78,970.489,975.517,18816307
2008-07-28,983.096,988.133,973.013,980.563,8429272
2008-07-29,967.966,975.517,955.36,975.517,7390691
2008-07-30,988.133,1015.86,978.04,1013.34,15954056
2008-07-31,1030.98,1043.59,985.61,1028.46,18476723
2008-08-01,1013.34,1015.86,975.517,990.647,9188969
2008-08-04,988.133,998.207,960.406,967.966,10493753
2008-08-05,957.883,965.443,930.156,942.753,11590658
2008-08-06,967.966,967.966,937.716,952.846,12241252
2008-08-07,952.846,952.846,904.943,915.03,11817962
2008-08-08,889.826,912.506,877.22,892.344,13346486
2008-08-11,907.469,922.587,899.907,912.506,11082468
2008-08-12,945.277,950.313,922.587,922.587,17928874
2008-08-13,904.943,909.99,884.78,899.907,12227766
2008-08-14,894.867,922.587,892.344,894.867,16641552
2008-08-15,907.469,922.587,902.423,917.547,14705207
2008-08-18,915.03,945.277,897.381,915.03,14199410
2008-08-19,912.506,912.506,882.257,897.381,12566943
2008-08-20,889.826,909.99,889.826,899.907,8348345
2008-08-21,909.99,909.99,879.737,889.826,9733654
2008-08-22,882.257,899.907,879.737,892.344,8905731
2008-08-25,915.03,927.63,902.423,902.423,7713617
2008-08-26,882.257,907.469,879.737,907.469,7150684
2008-08-27,907.469,915.03,897.381,904.943,6150188
2008-08-28,917.547,917.547,899.907,907.469,5368666
2008-08-29,927.63,942.753,925.117,940.23,17175523
2008-09-01,920.07,922.587,899.907,907.469,7990913
2008-09-02,909.99,942.753,904.943,912.506,14003041
2008-09-03,922.587,967.966,920.07,935.203,17580166
2008-09-04,937.716,962.92,930.156,930.156,14573896
2008-09-05,899.907,904.943,877.22,884.78,16587595
2008-09-08,922.587,973.013,922.587,965.443,16649081
2008-09-09,965.443,967.966,927.63,952.846,15385572
2008-09-10,935.203,980.563,932.667,970.489,24308351
2008-09-11,945.277,955.36,917.547,917.547,12485226
2008-09-12,932.667,937.716,897.381,932.667,21853913
2008-09-16,814.197,826.798,806.64,814.197,16853789
2008-09-17,864.613,867.134,831.847,857.05,24177438
2008-09-18,794.037,824.274,786.47,809.157,21578997
2008-09-19,869.654,935.203,854.53,925.117,29849979
2008-09-22,988.133,988.133,935.203,962.92,20527318
2008-09-24,957.883,965.443,937.716,957.883,15952864
2008-09-25,940.23,983.096,930.156,978.04,16876005
2008-09-26,978.04,998.207,955.36,988.133,14590170
2008-09-29,1000.73,1008.3,978.04,985.61,15312172
2008-09-30,935.203,955.36,912.506,942.753,19251499
2008-10-01,962.92,995.693,957.883,993.17,20759391
2008-10-02,1003.25,1018.37,980.563,985.61,21992760
2008-10-03,985.61,1003.25,975.517,978.04,19477221
2008-10-06,955.36,983.096,937.716,955.36,20043727
2008-10-07,930.156,1005.78,920.07,965.443,26665193
2008-10-08,940.23,952.846,884.78,904.943,26485095
2008-10-09,882.257,937.716,867.134,882.257,22064567
2008-10-10,806.64,821.761,766.304,781.428,23983446
2008-10-14,857.05,907.469,844.444,907.469,21772983
2008-10-15,882.257,915.03,869.654,889.826,23335227
2008-10-16,791.511,824.274,783.947,794.037,26628705
2008-10-17,829.326,839.404,811.68,824.274,20979171
2008-10-20,849.49,859.564,824.274,846.967,21087864
2008-10-21,872.173,892.344,859.564,877.22,13373460
2008-10-22,844.444,849.49,788.993,791.511,18677859
2008-10-23,766.304,806.64,737.322,799.071,24670142
2008-10-24,799.071,799.071,683.118,700.767,27267400
2008-10-27,680.6,699.509,601.2,602.457,24288512
2008-10-28,592.374,640.271,565.909,617.578,25817033
2008-10-29,671.776,695.721,652.871,683.118,25030362
2008-10-30,743.62,783.947,731.011,783.947,18477914
2008-10-31,783.947,788.993,733.537,741.097,17661093
2008-11-04,786.47,826.798,786.47,816.72,13674170
2008-11-05,867.134,892.344,852.01,892.344,16675268
2008-11-06,841.927,844.444,806.64,819.24,15084068
2008-11-07,773.867,836.887,766.304,809.157,16278171
2008-11-10,821.761,877.22,819.24,864.613,17895942
2008-11-11,859.564,897.381,826.798,844.444,12789110
2008-11-12,809.157,852.01,806.64,844.444,16908934
2008-11-13,794.037,809.157,766.304,783.947,16035381
2008-11-14,834.361,836.887,778.907,788.993,11705298
2008-11-17,776.391,816.72,747.396,786.47,16073854
2008-11-18,761.267,771.344,717.153,717.153,16365438
2008-11-19,708.327,724.709,647.827,660.434,20092920
2008-11-20,559.601,560.863,559.601,559.601,7107048
2008-11-21,458.778,511.705,458.778,507.93,49898463
2008-11-25,568.427,569.684,514.231,535.659,36715821
2008-11-26,525.58,592.374,520.53,573.466,31220608
2008-11-27,603.713,627.665,596.153,610.021,21661504
2008-11-28,579.765,607.498,564.645,583.552,25244983
2008-12-01,591.113,601.2,572.211,586.07,9956209
2008-12-02,525.58,552.045,518.013,526.835,24271464
2008-12-03,536.915,544.478,518.013,533.136,17101728
2008-12-04,531.874,546.998,523.059,531.874,16769288
2008-12-05,545.742,549.524,525.58,535.659,19495078
2008-12-08,545.742,592.374,544.478,583.552,16833559
2008-12-09,586.07,601.2,581.029,591.113,21891599
2008-12-10,592.374,599.938,559.601,582.297,16629252
2008-12-11,593.633,604.978,563.386,604.978,22112963
2008-12-12,594.894,611.283,544.478,583.552,31581217
2008-12-15,604.978,640.271,603.713,631.446,17417513
2008-12-16,615.061,631.446,592.374,623.883,13342114
2008-12-17,642.788,667.994,632.702,667.994,19894170
2008-12-18,662.954,690.681,646.57,657.917,15957625
2008-12-19,647.827,657.917,633.959,641.529,15206260
2008-12-22,631.446,662.954,630.188,645.311,15070182
2008-12-24,625.141,633.959,612.541,615.061,13797546
2008-12-25,623.883,637.744,622.624,637.744,5033447
2008-12-26,645.311,662.954,642.788,662.954,5768943
2008-12-29,683.118,686.903,650.351,680.6,9785227
2008-12-30,640.271,662.954,635.23,650.351,7445438
2009-01-05,667.994,674.299,644.049,655.394,5599146
2009-01-06,665.471,665.471,645.311,646.57,6930110
2009-01-07,655.394,671.776,652.871,665.471,8759335
2009-01-08,641.529,654.13,630.188,631.446,9004508
2009-01-09,621.36,626.406,598.673,607.498,15496655
2009-01-13,568.427,574.728,555.823,558.346,17062461
2009-01-14,568.427,589.851,563.386,563.386,13193351
2009-01-15,533.136,544.478,525.58,541.962,24529717
2009-01-16,555.823,577.248,545.742,575.987,20990276
2009-01-19,573.466,607.498,570.953,587.337,12191266
2009-01-20,588.589,603.713,563.386,572.211,15069392
2009-01-21,541.962,552.045,530.617,531.874,16601883
2009-01-22,552.045,559.601,538.18,558.346,15946918
2009-01-23,555.823,555.823,531.874,541.962,13180666
2009-01-26,536.915,559.601,529.358,552.045,12071862
2009-01-27,568.427,606.239,560.863,603.713,20169879
2009-01-28,608.753,618.836,587.337,598.673,14175611
2009-01-29,636.483,651.612,628.922,651.612,27215426
2009-01-30,628.922,633.959,611.283,613.797,11677926
2009-02-02,594.894,602.457,586.07,597.411,11048740
2009-02-03,598.673,640.271,592.374,601.2,14692920
2009-02-04,597.411,623.883,589.851,612.541,11600967
2009-02-05,612.541,612.541,581.029,588.589,10525484
2009-02-06,601.2,603.713,586.07,597.411,8590733
2009-02-09,612.541,615.061,596.153,599.938,9947877
2009-02-10,613.797,631.446,608.753,620.105,13744383
2009-02-12,592.374,596.153,570.953,572.211,16263494
2009-02-13,557.078,559.601,538.18,539.438,19592272
2009-02-16,535.659,575.987,531.874,570.953,16636383
2009-02-17,555.823,567.171,539.438,543.223,10722646
2009-02-18,529.358,543.223,525.58,535.659,11850891
2009-02-19,538.18,546.998,530.617,540.693,9301639
2009-02-20,539.438,564.645,518.013,523.059,27294778
2009-02-23,510.453,531.874,493.054,525.58,13049744
2009-02-24,505.409,528.096,501.625,518.013,10101401
2009-02-25,539.438,544.478,523.059,538.18,13622590
2009-02-26,534.395,552.045,524.314,526.835,11525986
2009-02-27,530.617,572.211,526.835,569.684,18746495
2009-03-02,539.438,558.346,525.58,536.915,14351746
2009-03-03,506.671,524.314,504.148,521.788,17369904
2009-03-04,506.671,514.231,493.054,512.973,19024581
2009-03-05,523.059,523.059,509.191,509.191,13574589
2009-03-06,491.541,501.38,484.233,488.269,19077734
2009-03-09,480.699,484.233,450.706,460.793,22221656
2009-03-10,448.694,479.196,442.645,475.411,18805999
2009-03-11,499.105,516.749,498.345,510.453,22313305
2009-03-12,512.973,512.973,475.411,482.469,23862851
2009-03-13,483.228,504.148,483.228,493.81,33183129
2009-03-16,500.113,520.53,494.567,516.749,13632115
2009-03-17,541.962,558.346,535.659,553.306,20953781
2009-03-18,591.113,617.578,584.811,608.753,41031231
2009-03-19,611.283,625.141,598.673,616.32,21054547
2009-03-23,615.061,650.351,604.978,644.049,17383791
2009-03-24,674.299,678.077,651.612,670.514,17562312
2009-03-25,670.514,673.035,637.744,652.871,14189096
2009-03-26,636.483,675.561,635.23,675.561,14279152
2009-03-27,688.161,712.106,683.118,691.94,19928281
2009-03-30,681.856,690.681,637.744,641.529,19028548
2009-03-31,631.446,644.049,599.938,603.713,23376485
2009-04-01,613.797,622.624,604.978,616.32,19404627
2009-04-02,621.36,649.093,612.541,645.311,35509439
2009-04-03,667.994,680.6,659.179,664.219,20759786
2009-04-06,683.118,686.903,662.954,667.994,15911211
2009-04-07,657.917,683.118,656.653,670.514,13362358
2009-04-08,652.871,652.871,630.188,632.702,16211115
2009-04-09,650.351,684.385,646.57,678.077,18744908
2009-04-10,700.767,707.065,683.118,702.026,22539022
2009-04-13,703.29,748.66,694.463,727.229,18655643
2009-04-14,728.494,733.537,693.204,700.767,15503783
2009-04-15,698.244,702.026,670.514,690.681,13559119
2009-04-16,705.804,719.676,688.161,699.509,15984598
2009-04-17,705.804,710.845,684.385,694.463,11726328
2009-04-20,700.767,704.542,673.035,693.204,9438900
2009-04-21,667.994,679.343,656.653,675.561,14866672
2009-04-22,680.6,684.385,661.693,671.776,11572005
2009-04-23,671.776,671.776,642.788,662.954,13864586
2009-04-24,660.434,690.681,646.57,660.434,15215379
2009-04-27,676.819,693.204,664.219,679.343,11575580
2009-04-28,670.514,688.161,660.434,660.434,14097055
2009-04-30,678.077,685.637,650.351,654.13,20372200
2009-05-01,651.612,657.917,639.003,652.871,11882625
2009-05-07,679.343,709.586,676.819,699.509,31693479
2009-05-08,700.767,732.276,695.721,729.755,19155494
2009-05-11,749.916,773.867,741.097,766.304,25398899
2009-05-12,746.141,756.22,725.974,725.974,18977367
2009-05-13,736.06,761.267,734.792,741.097,14924586
2009-05-14,720.931,722.189,707.065,708.327,13158052
2009-05-15,725.974,747.396,720.931,746.141,10847616
2009-05-18,725.974,727.229,705.804,705.804,14560813
2009-05-19,725.974,733.537,719.676,731.011,13458745
2009-05-20,732.276,736.06,705.804,712.106,15993326
2009-05-21,676.819,691.94,670.514,691.94,22277595
2009-05-22,680.6,700.767,678.077,681.856,16319426
2009-05-25,689.422,696.986,685.637,689.422,11392693
2009-05-26,699.509,700.767,684.385,693.204,10674655
2009-05-27,705.804,714.629,702.026,712.106,12211098
2009-05-28,705.804,714.629,696.986,696.986,14484245
2009-05-29,705.804,705.804,690.681,704.542,15360574
2009-06-01,703.29,713.368,691.94,710.845,12027430
2009-06-02,720.931,720.931,696.986,699.509,13590856
2009-06-03,694.463,700.767,688.161,695.721,10141075
2009-06-04,688.161,712.106,686.903,696.986,11626748
2009-06-05,709.586,714.629,705.804,709.586,9602343
2009-06-08,718.408,739.836,717.153,732.276,13614659
2009-06-09,725.974,728.494,703.29,705.804,10717099
2009-06-10,714.629,733.537,704.542,731.011,14956725
2009-06-11,720.931,727.229,710.845,713.368,9616625
2009-06-12,715.891,723.454,705.804,708.327,26616801
2009-06-15,708.327,709.586,690.681,694.463,7942909
2009-06-16,670.514,673.035,647.827,652.871,20859366
2009-06-17,652.871,673.035,642.788,647.827,14933718
2009-06-18,647.827,650.351,630.188,645.311,13515879
2009-06-19,650.351,671.776,649.093,667.994,15812026
2009-06-22,676.819,683.118,666.736,666.736,12784748
2009-06-23,646.57,651.612,631.446,646.57,19278469
2009-06-24,650.351,660.434,646.57,650.351,13583712
2009-06-25,659.179,659.179,640.271,652.871,12351940
2009-06-26,662.954,669.256,656.653,664.219,16420178
2009-06-29,659.179,670.514,651.612,657.917,16902189
2009-06-30,666.736,676.819,664.219,673.035,13698759
2009-07-01,664.219,679.343,657.917,666.736,11400618
2009-07-02,676.819,681.856,669.256,670.514,12939071
2009-07-03,655.394,671.776,650.351,670.514,12572105
2009-07-06,660.434,674.299,650.351,654.13,11560499
2009-07-07,646.57,659.179,637.744,639.003,13470660
2009-07-08,628.922,633.959,620.105,621.36,9571001
2009-07-09,625.141,632.702,617.578,628.922,11829863
2009-07-10,633.959,639.003,622.624,622.624,14457667
2009-07-13,621.36,650.351,617.578,625.141,19867582
2009-07-14,641.529,647.827,631.446,632.702,13568242
2009-07-15,637.744,642.788,627.665,633.959,9654311
2009-07-16,660.434,662.954,635.23,637.744,11700136
2009-07-17,651.612,660.434,649.093,655.394,9462702
2009-07-21,662.954,671.776,660.434,665.471,8777186
2009-07-22,656.653,670.514,655.394,662.954,7594998
2009-07-23,664.219,666.736,652.871,656.653,9485320
2009-07-24,669.256,678.077,664.219,673.035,14761143
2009-07-27,667.994,681.856,656.653,674.299,17684896
2009-07-28,669.256,679.343,667.994,676.819,9100905
2009-07-29,676.819,680.6,669.256,670.514,8441574
2009-07-30,678.077,689.422,674.299,686.903,9853857
2009-07-31,702.026,702.026,686.903,693.204,8402687
2009-08-03,703.29,714.629,700.767,710.845,12607813
2009-08-04,720.931,734.792,714.629,719.676,16986684
2009-08-05,720.931,727.229,713.368,713.368,8467356
2009-08-06,713.368,728.494,713.368,723.454,10155752
2009-08-07,723.454,728.494,710.845,728.494,8697052
2009-08-10,733.537,738.574,715.891,719.676,8811303
2009-08-11,725.974,737.322,724.709,734.792,10277943
2009-08-12,724.709,725.974,710.845,717.153,9305610
2009-08-13,710.845,712.106,691.94,700.767,17654350
2009-08-14,695.721,698.244,689.422,694.463,13578563
2009-08-17,685.637,690.681,666.736,670.514,12084557
2009-08-18,666.736,684.385,665.471,681.856,8918015
2009-08-19,674.299,675.561,666.736,667.994,8268610
2009-08-20,665.471,690.681,665.471,685.637,10404883
2009-08-21,681.856,685.637,670.514,678.077,11121745
2009-08-24,686.903,699.509,686.903,694.463,10433456
2009-08-25,685.637,694.463,685.637,689.422,7734635
2009-08-26,695.721,708.327,694.463,700.767,10169636
2009-08-27,695.721,702.026,685.637,699.509,8785126
2009-08-28,700.767,705.804,696.986,704.542,7035235
2009-08-31,703.29,718.408,694.463,698.244,10414012
2009-09-01,698.244,713.368,696.986,708.327,8236076
2009-09-02,690.681,691.94,678.077,685.637,10035154
2009-09-03,675.561,676.819,666.736,673.035,7663230
2009-09-04,671.776,678.077,666.736,675.561,9509129
2009-09-07,676.819,685.637,669.256,678.077,11366516
2009-09-08,678.077,680.6,671.776,675.561,5968097
2009-09-09,669.256,675.561,662.954,667.994,10390999
2009-09-10,673.035,691.94,673.035,681.856,9143345
2009-09-11,680.6,689.422,676.819,680.6,15044403
2009-09-14,681.856,683.118,665.471,671.776,8372151
2009-09-15,678.077,678.077,665.471,665.471,6023233
2009-09-16,666.736,680.6,664.219,665.471,8175779
2009-09-17,671.776,679.343,666.736,673.035,6763891
2009-09-18,664.219,666.736,651.612,664.219,10699239
2009-09-24,679.343,689.422,674.299,683.118,13511121
2009-09-25,665.471,666.736,650.351,651.612,8541151
2009-09-28,645.311,659.179,641.529,655.394,10364819
2009-09-29,652.871,655.394,646.57,651.612,8080166
2009-09-30,652.871,655.394,649.093,655.394,6422315
2009-10-01,646.57,651.612,639.003,642.788,9869722
2009-10-02,612.541,620.105,610.021,612.541,13509926
2009-10-05,610.021,618.836,601.2,607.498,10244224
2009-10-06,612.541,620.105,607.498,616.32,9486900
2009-10-07,617.578,627.665,607.498,625.141,11081675
2009-10-08,620.105,622.624,612.541,615.061,8277341
2009-10-09,620.105,625.141,610.021,625.141,9701522
2009-10-13,621.36,623.883,612.541,616.32,7453767
2009-10-14,612.541,613.797,599.938,607.498,12764912
2009-10-15,615.061,625.141,608.753,613.797,12171436
2009-10-16,606.239,607.498,582.297,587.337,17916577
2009-10-19,594.894,611.283,589.851,607.498,15855674
2009-10-20,602.457,617.578,602.457,615.061,18561231
2009-10-21,622.624,628.922,620.105,625.141,13984391
2009-10-22,611.283,621.36,604.978,621.36,15876303
2009-10-23,622.624,626.406,599.938,604.978,13487710
2009-10-26,596.153,602.457,592.374,599.938,12253548
2009-10-27,583.552,584.811,573.466,581.029,16317444
2009-10-28,579.765,597.411,578.513,587.337,17340152
2009-10-29,575.987,598.673,574.728,588.589,22156598
2009-10-30,589.851,601.2,584.811,601.2,12551084
2009-11-02,586.07,586.07,578.513,584.811,9452783
2009-11-04,574.728,586.07,568.427,582.297,8468548
2009-11-05,578.513,596.153,578.513,589.851,10015720
2009-11-06,592.374,598.673,579.765,591.113,12017116
2009-11-09,601.2,623.883,597.411,616.32,17670216
2009-11-10,618.836,622.624,606.239,607.498,9305999
2009-11-11,602.457,618.836,602.457,613.797,8425709
2009-11-12,610.021,613.797,597.411,603.713,9583696
2009-11-13,604.978,617.578,598.673,607.498,9501581
2009-11-16,606.239,617.578,603.713,610.021,9478565
2009-11-17,606.239,612.541,599.938,607.498,10521523
2009-11-18,606.239,615.061,604.978,608.753,9651137
2009-11-19,610.021,610.021,592.374,602.457,9948664
2009-11-20,602.457,616.32,602.457,611.283,11163000
2009-11-24,608.753,615.061,601.2,613.797,11975061
2009-11-25,607.498,615.061,602.457,607.498,8940635
2009-11-26,603.713,604.978,593.633,599.938,8633976
2009-11-27,597.411,612.541,589.851,599.938,14653641
2009-11-30,602.457,626.406,602.457,626.406,17281435
2009-12-01,628.922,651.612,625.141,646.57,18214104
2009-12-02,654.13,670.514,651.612,664.219,24295656
2009-12-03,665.471,669.256,656.653,667.994,16477309
2009-12-04,673.035,679.343,662.954,667.994,14564777
2009-12-07,669.256,675.561,664.219,670.514,10505651
2009-12-08,671.776,678.077,660.434,666.736,12136525
2009-12-09,656.653,656.653,649.093,652.871,10801993
2009-12-10,652.871,662.954,646.57,650.351,8959279
2009-12-11,652.871,655.394,647.827,655.394,16749455
2009-12-14,656.653,661.693,646.57,649.093,8414196
2009-12-15,646.57,654.13,642.788,645.311,6581798
2009-12-16,655.394,678.077,646.57,654.13,20668143
2009-12-17,652.871,654.13,645.311,645.311,6748810
2009-12-18,646.57,652.871,642.788,649.093,7514858
2009-12-21,652.871,655.394,641.529,641.529,5503546
2009-12-22,642.788,644.049,639.003,640.271,6331080
2009-12-24,641.529,645.311,637.744,639.003,6622658
2009-12-25,640.271,641.529,636.483,641.529,3793734
2009-12-28,641.529,645.311,640.271,641.529,3907975
2009-12-29,639.003,641.529,632.702,639.003,6097019
2009-12-30,649.093,649.093,635.23,637.744,4777969
2010-01-04,640.512,648.082,638.25,641.529,6406453
2010-01-05,650.351,662.703,649.597,653.878,11735053
2010-01-06,661.693,670.771,652.871,666.987,10255329
2010-01-07,675.052,692.197,672.79,685.895,17152903
2010-01-08,685.393,685.895,676.06,683.626,13658298
2010-01-12,671.02,683.626,669.256,682.116,10229936
2010-01-13,680.6,683.626,673.035,674.042,7340310
2010-01-14,678.837,682.365,676.568,679.343,8015503
2010-01-15,680.6,680.6,673.539,679.343,9168735
2010-01-18,675.306,679.088,665.471,669.256,7984170
2010-01-19,666.488,667.744,651.612,655.394,7803271
2010-01-20,657.66,658.169,650.103,651.612,6202937
2010-01-21,651.355,670.013,651.355,668.248,12115103
2010-01-22,659.925,663.714,648.333,659.179,9175092
2010-01-25,646.57,652.111,642.286,647.326,6850378
2010-01-26,642.286,646.57,630.941,632.702,8178153
2010-01-27,630.188,634.726,627.41,629.93,8543924
2010-01-28,632.199,638.005,626.66,632.702,8266236
2010-01-29,629.18,630.69,615.061,615.061,8716493
2010-02-01,617.073,631.446,611.283,625.141,10632603
2010-02-02,629.682,633.959,622.624,631.697,6632574
2010-02-03,632.199,636.235,628.169,632.199,5468240
2010-02-04,630.941,632.702,615.315,629.93,9420654
2010-02-05,620.606,621.865,604.978,610.269,9980411
2010-02-08,603.968,607.498,595.146,603.713,10226766
2010-02-09,597.411,603.713,593.633,601.956,11102304
2010-02-10,602.203,611.022,598.673,599.432,9766181
2010-02-12,602.203,608.251,602.203,605.982,7482328
2010-02-15,617.578,623.883,605.229,607.746,11968321
2010-02-16,611.528,619.345,610.777,612.036,7012229
2010-02-17,618.589,629.682,616.068,626.406,9367488
2010-02-18,625.396,629.682,621.611,628.922,7915935
2010-02-19,629.18,629.682,615.061,616.068,8471725
2010-02-22,625.396,642.536,622.367,634.468,12219036
2010-02-23,636.483,637.494,630.188,636.235,8465769
2010-02-24,631.697,636.483,626.66,636.483,9840372
2010-02-25,640.512,643.544,633.959,634.726,9822126
2010-02-26,636.737,637.744,628.675,631.446,8186090
2010-03-01,631.697,642.034,629.18,637.744,6709941
2010-03-02,636.235,639.26,627.41,632.457,6688117
2010-03-03,632.199,632.199,623.127,626.66,9602738
2010-03-04,627.665,628.922,620.349,623.127,7380765
2010-03-05,624.89,638.005,623.883,630.69,10373942
2010-03-08,638.752,642.034,633.715,639.768,8172602
2010-03-09,639.003,641.272,633.203,634.971,6816255
2010-03-10,635.23,638.752,633.203,635.23,7186382
2010-03-11,636.483,642.034,631.948,639.003,6205722
2010-03-12,642.788,646.321,641.272,643.544,17154897
2010-03-15,643.289,646.064,635.475,639.003,6880124
2010-03-16,634.726,642.536,634.726,636.991,8863278
2010-03-17,644.049,647.577,638.501,644.805,13475012
2010-03-18,649.849,653.631,644.301,646.321,8197992
2010-03-19,648.841,649.34,642.286,646.321,6920194
2010-03-23,646.57,649.849,644.049,644.049,8318587
2010-03-24,643.042,649.849,643.042,646.57,10006986
2010-03-25,643.289,647.577,635.978,640.271,12334488
2010-03-26,644.551,659.421,643.798,655.137,12922005
2010-03-29,646.817,657.66,644.301,656.402,7185199
2010-03-30,656.653,664.219,654.886,657.406,8679995
2010-03-31,659.421,669.001,658.41,663.714,11438712
2010-04-01,663.959,667.994,655.645,660.183,11806455
2010-04-02,664.969,678.58,664.969,676.06,13371478
2010-04-05,679.59,684.627,676.819,684.385,8382067
2010-04-06,684.627,696.986,682.615,688.914,13229059
2010-04-07,696.478,713.622,696.478,707.568,21865422
2010-04-08,703.29,719.92,702.277,711.855,17506776
2010-04-09,708.327,711.855,688.161,705.051,13701535
2010-04-12,705.559,720.425,705.559,715.633,9121531
2010-04-13,717.652,724.709,705.559,709.586,10712338
2010-04-14,715.633,726.479,715.383,717.153,12612175
2010-04-15,729.755,732.024,721.69,723.454,11188778
2010-04-16,726.479,733.537,723.699,726.982,10609986
2010-04-19,714.375,717.153,702.026,707.065,9271091
2010-04-20,713.368,723.454,707.314,708.327,7664026
2010-04-21,729.755,732.53,720.931,722.189,12538781
2010-04-22,714.124,716.898,706.312,711.855,9166358
2010-04-23,710.342,719.676,708.581,718.665,9657889
2010-04-26,718.916,730.76,718.156,722.948,8315817
2010-04-27,719.676,722.189,710.091,713.368,12299175
2010-04-28,700.767,701.266,688.669,699.004,13890766
2010-04-30,706.564,720.679,704.542,708.833,14204563
2010-05-06,683.626,690.681,675.052,686.143,16197636
2010-05-07,666.736,669.256,660.434,669.256,16347186
2010-05-10,662.452,679.59,657.161,679.59,12308693
2010-05-11,686.645,687.402,656.144,658.169,15428022
2010-05-12,660.685,663.456,652.623,656.653,7899668
2010-05-13,665.471,674.55,659.681,673.035,10303336
2010-05-14,660.685,671.776,659.421,663.959,9524188
2010-05-17,654.13,654.387,641.529,653.631,11821938
2010-05-18,650.103,653.878,645.816,648.841,7267710
2010-05-19,640.271,642.286,633.203,638.501,10895617
2010-05-20,638.005,660.939,636.483,653.631,14187509
2010-05-21,642.286,647.326,626.149,639.003,14302556
2010-05-24,636.483,637.744,623.127,628.675,12368987
2010-05-25,620.105,631.191,612.541,619.85,12418582
2010-05-26,619.85,631.191,614.054,619.345,10396161
2010-05-27,607.746,623.629,607.25,622.367,9992309
2010-05-28,630.941,648.587,624.89,638.752,15120965
2010-05-31,630.188,649.849,628.675,642.536,9896307
2010-06-01,644.301,653.878,633.715,647.074,8674833
2010-06-02,636.737,649.849,632.961,636.737,8466168
2010-06-03,647.577,652.111,641.272,643.289,9829656
2010-06-04,646.064,656.402,643.544,651.864,10742090
2010-06-07,637.494,637.494,614.81,618.09,14716315
2010-06-08,611.022,617.33,605.738,610.523,10022861
2010-06-09,607.25,611.785,601.695,609.763,9929628
2010-06-10,612.541,622.878,611.022,619.599,10566350
2010-06-11,628.922,633.203,616.574,616.824,20491613
2010-06-14,623.629,628.675,612.792,618.09,8745060
2010-06-15,611.785,614.555,605.738,609.763,7911570
2010-06-16,617.073,629.425,615.315,627.912,8558199
2010-06-17,620.105,631.948,618.836,629.18,8731568
2010-06-18,629.425,630.429,615.315,618.589,10126790
2010-06-21,624.388,629.425,618.09,620.606,8650635
2010-06-22,608.006,612.284,605.48,609.261,15547422
2010-06-23,602.457,604.978,595.396,597.411,14288670
2010-06-24,593.633,604.978,592.88,596.912,8145233
2010-06-25,592.374,596.658,586.826,591.367,9058458
2010-06-28,590.357,595.146,588.841,594.393,10261285
2010-06-29,602.457,609.261,594.138,595.65,12913283
2010-06-30,585.31,594.637,582.536,592.88,13844744
2010-07-01,592.619,600.443,588.589,591.875,15691431
2010-07-02,590.105,594.894,586.327,592.88,8479254
2010-07-05,591.621,598.673,588.589,597.411,6350521
2010-07-06,588.342,606.239,585.567,605.48,9570207
2010-07-07,605.982,608.251,600.188,605.229,9429378
2010-07-08,617.832,621.108,613.552,619.345,9329805
2010-07-09,618.589,621.108,616.32,619.345,14620307
2010-07-12,614.054,614.81,610.269,611.283,10464788
2010-07-13,616.824,621.108,613.043,616.32,8805755
2010-07-14,627.665,629.18,622.624,624.134,7069359
2010-07-15,622.367,623.883,605.982,608.006,9832033
2010-07-16,602.709,607.498,598.927,602.457,7717970
2010-07-20,599.684,617.578,595.396,608.251,16017524
2010-07-21,600.443,604.215,584.811,590.105,23562141
2010-07-22,581.029,586.826,575.987,580.27,15768394
2010-07-23,586.575,590.105,583.298,586.575,13530556
2010-07-26,587.08,590.858,581.029,581.281,9165173
2010-07-27,583.552,586.07,580.525,581.789,7418860
2010-07-28,587.337,607.498,587.337,605.982,13789606
2010-07-29,597.919,607.498,597.163,603.469,7847302
2010-07-30,603.968,606.239,591.113,596.41,12390018
2010-08-02,596.153,599.684,587.337,590.105,8559404
2010-08-03,602.709,609.763,602.457,606.748,11564067
2010-08-04,606.748,607.498,592.619,597.411,9654700
2010-08-05,604.978,607.498,596.912,601.444,7669975
2010-08-06,596.658,601.695,595.65,600.443,6965821
2010-08-09,590.608,599.432,590.608,598.422,7018977
2010-08-10,598.673,598.927,592.374,597.919,6715887
2010-08-11,592.12,595.146,583.552,586.826,8472913
2010-08-12,575.987,577.753,565.156,574.982,13179866
2010-08-13,576.749,582.034,573.723,579.765,10663146
2010-08-16,568.427,581.789,567.673,580.27,7270883
2010-08-17,569.183,580.028,568.928,578.258,6860687
2010-08-18,582.034,590.357,574.229,584.811,11332395
2010-08-19,585.31,593.633,585.31,591.367,7785019
2010-08-20,582.536,586.826,580.028,585.821,8015907
2010-08-23,586.07,588.589,582.034,585.821,8467751
2010-08-24,578.764,584.56,578.004,581.789,7168142
2010-08-25,574.728,576.749,567.171,571.957,12964850
2010-08-26,575.23,578.004,570.698,574.229,8714113
2010-08-27,567.171,576.491,566.16,573.968,11160224
2010-08-30,581.535,598.927,579.765,586.575,11452200
2010-08-31,573.968,576.491,564.393,568.175,16430108
2010-09-01,566.408,577.248,562.63,574.229,9693186
2010-09-02,579.765,586.07,575.742,583.298,8828367
2010-09-03,585.065,590.608,582.803,586.575,6494527
2010-09-06,591.875,608.006,588.589,603.713,10449710
2010-09-07,598.422,608.753,593.385,601.956,7186786
2010-09-08,588.085,590.357,579.014,587.84,12031394
2010-09-09,596.153,601.695,590.357,593.89,7873880
2010-09-10,596.153,605.229,592.88,599.684,14022874
2010-09-13,602.709,610.777,601.2,605.738,11464497
2010-09-14,606.239,611.283,605.982,609.519,8552253
2010-09-15,609.519,618.836,603.713,609.763,13844744
2010-09-16,617.578,617.832,597.411,599.684,12743881
2010-09-17,604.978,610.021,601.695,603.208,12144851
2010-09-21,614.555,615.817,608.006,609.261,9573776
2010-09-22,604.978,606.487,597.163,597.919,10619102
2010-09-24,585.31,585.821,576.244,577.753,19334414
2010-09-27,581.029,585.821,576.491,585.065,9386138
2010-09-28,580.27,586.826,578.258,582.034,6207697
2010-09-29,579.765,584.811,577.753,582.536,9727708
2010-09-30,581.281,583.298,566.16,567.673,11203860
2010-10-01,571.197,575.987,564.139,572.211,8966031
2010-10-04,573.968,577.248,563.634,565.401,8173790
2010-10-05,564.645,595.65,562.887,592.374,17611900
2010-10-06,592.619,607.498,587.579,604.726,16662178
2010-10-07,602.709,615.315,601.695,605.229,12388428
2010-10-08,605.229,605.738,592.619,593.127,13978445
2010-10-12,596.153,610.777,593.385,598.422,14294612
2010-10-13,599.684,612.284,589.851,591.621,12567351
2010-10-14,602.963,619.599,600.443,613.294,15862812
2010-10-15,608.508,608.508,584.055,590.608,18105009
2010-10-18,588.342,600.691,588.342,596.658,8605015
2010-10-19,584.811,590.858,582.803,588.342,14193458
2010-10-20,579.765,586.327,569.684,582.536,13908225
2010-10-21,581.029,584.811,572.456,580.525,9716989
2010-10-22,582.297,583.552,576.749,580.779,6374327
2010-10-25,579.014,584.811,576.749,579.52,8547091
2010-10-26,574.477,580.525,569.939,573.466,9966916
2010-10-27,576.994,578.513,565.909,572.211,10630612
2010-10-28,575.488,578.513,567.918,568.681,17584528
2010-10-29,568.681,571.699,560.358,571.699,11955225
2010-11-01,566.408,580.779,565.652,577.496,12888289
2010-11-02,576.491,576.749,567.673,571.197,9501976
2010-11-04,583.807,592.374,583.298,586.575,15040828
2010-11-05,588.589,604.978,587.337,599.684,18922627
2010-11-08,599.938,602.203,590.105,597.163,11676342
2010-11-09,589.603,598.673,586.07,595.65,12372566
2010-11-10,595.905,599.432,590.357,598.422,15589474
2010-11-11,600.945,605.738,598.422,604.215,11143954
2010-11-12,601.2,605.229,592.88,594.138,12253946
2010-11-15,595.905,598.171,590.608,592.88,10571904
2010-11-16,595.65,597.411,580.525,584.306,15012666
2010-11-17,580.27,586.575,578.004,583.807,16534439
2010-11-18,590.357,616.574,588.342,614.81,25674222
2010-11-19,617.578,632.702,612.036,617.832,26999629
2010-11-22,630.188,630.188,605.229,610.523,13765806
2010-11-24,597.919,604.476,592.619,598.171,15822337
2010-11-25,607.498,607.498,598.422,601.2,11421256
2010-11-26,599.178,603.469,597.669,598.422,9073135
2010-11-29,596.658,606.99,595.905,603.968,9275052
2010-11-30,597.669,600.691,594.138,596.658,16216675
2010-12-01,593.633,599.938,591.875,599.938,10418380
2010-12-02,609.519,612.284,601.2,601.2,12363045
2010-12-03,606.99,610.777,601.695,603.713,9604723
2010-12-06,603.713,604.726,598.927,603.469,7686236
2010-12-07,598.673,601.444,592.619,594.138,13446455
2010-12-08,599.938,604.726,598.422,602.203,13903069
2010-12-09,604.978,614.054,604.978,611.022,13292931
2010-12-10,616.824,622.122,610.269,617.33,22262523
2010-12-13,618.337,622.367,615.56,619.345,10618717
2010-12-14,620.105,621.36,615.315,620.858,9780074
2010-12-15,627.159,628.414,621.611,621.611,12533629
2010-12-16,624.134,630.429,619.345,627.665,10412023
2010-12-17,627.912,633.959,627.665,630.188,9303628
2010-12-20,630.188,631.191,624.134,628.169,8065890
2010-12-21,628.169,632.457,624.388,628.414,7394662
2010-12-22,622.624,627.159,622.624,626.66,8156743
2010-12-24,621.865,624.388,614.81,620.606,7062613
2010-12-27,618.337,624.134,617.578,617.578,5083430
2010-12-28,619.093,622.367,616.824,618.589,5119928
2010-12-29,618.09,623.127,615.315,619.345,6838467
2010-12-30,618.337,620.606,610.269,611.785,8121032
2011-01-04,622.624,622.878,616.32,617.33,7554928
2011-01-05,621.108,621.108,613.294,616.32,6764283
2011-01-06,623.883,626.406,620.105,625.396,8223385
2011-01-07,626.66,633.715,623.629,631.446,9412707
2011-01-11,631.697,633.715,625.646,630.69,8366195
2011-01-12,635.23,655.9,634.726,645.816,14272801
2011-01-13,657.161,666.736,651.11,652.365,14328338
2011-01-14,646.57,653.878,642.536,644.805,11357785
2011-01-17,649.849,649.849,639.26,642.034,8691106
2011-01-18,641.529,646.817,639.26,643.544,6636940
2011-01-19,643.544,646.817,641.272,646.57,5839562
2011-01-20,646.57,646.57,636.737,637.24,8457048
2011-01-21,639.26,640.013,617.33,622.122,14421166
2011-01-24,628.675,629.682,620.606,627.159,7043564
2011-01-25,627.159,639.768,623.127,637.24,8844238
2011-01-26,633.715,635.978,630.188,631.948,6390976
2011-01-27,632.702,638.005,630.188,633.959,5663417
2011-01-28,633.467,635.23,624.134,625.897,9470637
2011-01-31,622.122,622.122,611.785,616.574,10319591
2011-02-01,618.09,622.878,611.283,614.81,9755873
2011-02-02,622.624,632.961,621.108,629.93,9037032
2011-02-03,629.93,632.199,625.396,627.41,5641995
2011-02-04,626.406,638.501,626.149,629.18,6477862
2011-02-07,629.18,633.715,624.134,632.199,8821621
2011-02-08,641.529,654.13,640.512,652.111,12887489
2011-02-09,655.394,664.219,649.597,650.351,8122221
2011-02-10,644.551,659.179,643.798,657.406,9142950
2011-02-14,661.95,669.761,659.681,669.256,8910087
2011-02-15,670.514,679.088,669.001,678.58,10913863
2011-02-16,680.849,694.209,680.849,690.433,18646520
2011-02-17,703.036,724.963,698.244,718.665,33370773
2011-02-18,705.804,711.855,701.266,704.542,19784680
2011-02-21,703.29,706.062,694.463,702.779,14457667
2011-02-22,690.179,693.96,673.794,674.55,16677253
2011-02-23,674.801,680.346,669.256,670.771,13435350
2011-02-24,665.725,667.994,659.681,661.693,10729797
2011-02-25,666.736,672.278,660.434,670.013,9978422
2011-02-28,672.278,677.827,666.231,675.306,10839284
2011-03-01,674.299,687.402,673.539,684.385,10160908
2011-03-02,673.794,674.801,659.925,660.939,13153288
2011-03-03,662.452,669.256,659.925,666.987,7047930
2011-03-04,675.812,689.673,673.539,685.133,14932922
2011-03-07,677.827,678.077,665.471,666.488,11846525
2011-03-08,666.736,670.26,659.179,660.939,9114393
2011-03-09,665.223,679.343,664.969,670.26,10246601
2011-03-10,667.744,670.26,644.301,647.827,15679928
2011-03-11,638.005,645.311,630.429,633.203,26016184
2011-03-14,507.174,559.601,507.174,554.559,51732060
2011-03-15,538.431,559.601,513.475,546.998,36997094
2011-03-16,570.698,594.894,558.591,562.887,30458128
2011-03-17,537.674,557.078,524.559,543.722,25592897
2011-03-18,552.045,567.419,530.365,545.742,20760184
2011-03-22,574.477,579.52,563.634,575.23,19578388
2011-03-23,574.229,583.807,565.156,577.753,15167379
2011-03-24,575.488,585.567,571.454,571.699,11327227
2011-03-25,588.085,588.085,564.899,568.175,12752612
2011-03-28,579.765,583.298,568.681,573.723,9710641
2011-03-29,562.124,563.891,544.478,558.591,16854188
2011-03-30,533.387,556.319,531.37,554.31,23021029
2011-03-31,553.046,563.386,551.533,560.612,12070272
2011-04-01,558.591,567.918,555.823,556.833,9572992
2011-04-04,569.434,582.034,568.175,578.004,22135979
2011-04-05,581.029,581.535,565.156,570.193,11617625
2011-04-06,579.765,580.27,571.699,575.742,12997380
2011-04-07,582.297,585.567,578.004,579.765,13061250
2011-04-08,578.764,584.811,570.698,579.266,13317525
2011-04-11,579.52,592.12,574.982,589.851,12990641
2011-04-12,579.266,583.552,575.488,583.552,8954512
2011-04-13,583.552,587.579,577.248,580.27,8239253
2011-04-14,572.456,577.248,567.673,573.466,13071561
2011-04-15,572.211,579.266,572.211,574.728,7388314
2011-04-18,574.982,577.248,569.684,569.684,5053681
2011-04-19,562.887,578.258,560.612,575.488,7538263
2011-04-20,576.994,580.525,573.723,577.496,4247566
2011-04-21,577.496,579.014,570.441,572.211,4807718
2011-04-22,566.666,573.723,565.909,571.454,3873870
2011-04-25,572.456,575.488,566.666,567.419,4206308
2011-04-26,567.673,568.175,562.124,564.139,5445616
2011-04-27,563.891,565.156,557.584,560.358,15168962
2011-04-28,560.358,572.97,560.358,566.914,10669098
2011-05-02,563.132,574.477,562.887,568.175,9755873
2011-05-06,560.11,574.728,559.855,569.434,10459234
2011-05-09,573.466,578.258,568.681,571.197,12828778
2011-05-10,572.71,575.742,564.393,568.175,9384548
2011-05-11,570.953,571.699,561.87,563.891,8145233
2011-05-12,561.368,567.673,558.092,561.368,5281000
2011-05-13,561.368,563.386,546.245,554.31,10462408
2011-05-16,544.732,550.026,537.172,548.768,9922895
2011-05-17,545.742,553.547,542.463,550.774,8543924
2011-05-18,554.559,562.124,550.026,553.808,7475579
2011-05-19,563.386,575.742,555.572,572.456,17504389
2011-05-20,569.434,569.684,559.855,562.887,10555637
2011-05-23,556.319,556.586,546.245,551.285,8370564
2011-05-24,547.249,552.299,542.965,548.508,7720363
2011-05-25,546.496,553.046,544.98,546.75,5941905
2011-05-26,550.774,552.045,546.75,549.016,7335151
2011-05-27,547.754,560.863,547.249,551.791,9208815
2011-05-30,548.26,551.034,545.483,547.507,4923552
2011-05-31,549.016,561.87,548.26,561.87,9363524
2011-06-01,562.124,562.376,552.544,558.591,9002121
2011-06-02,552.045,552.299,544.98,551.533,8770048
2011-06-03,554.559,558.591,543.722,544.732,6254118
2011-06-06,543.223,547.249,537.674,539.695,6359647
2011-06-07,541.704,550.026,539.695,549.27,8231328
2011-06-08,547.249,550.774,539.94,543.722,7617217
2011-06-09,540.954,545.987,536.412,543.722,6587753
2011-06-10,553.306,556.319,550.529,551.791,15589474
2011-06-13,543.976,547.507,539.695,544.478,4189649
2011-06-14,546.75,550.774,537.417,548.26,7464474
2011-06-15,552.798,554.31,544.732,548.508,4687123
2011-06-16,542.209,542.965,535.911,536.915,8199974
2011-06-17,538.431,538.681,524.559,528.598,10393379
2011-06-20,526.587,530.864,525.824,530.108,5846696
2011-06-21,534.143,534.649,527.331,532.38,4514155
2011-06-22,535.911,550.275,534.143,546.75,10523894
2011-06-23,542.463,550.774,540.194,544.478,6047039
2011-06-24,545.742,554.056,542.463,551.285,6316005
2011-06-27,551.533,551.533,539.438,541.453,6794835
2011-06-28,547.754,557.078,545.483,548.508,14141092
2011-06-29,559.601,567.171,558.591,567.171,9485715
2011-06-30,576.994,578.513,564.393,565.909,9407959
2011-07-01,576.491,584.055,573.723,579.266,10717497
2011-07-04,590.858,594.637,585.821,588.589,7230017
2011-07-05,591.621,598.171,590.357,596.153,8207917
2011-07-06,594.894,601.956,591.367,601.956,6976932
2011-07-07,596.153,598.673,592.374,595.146,7089194
2011-07-08,604.726,605.982,599.432,599.938,7289926
2011-07-11,592.619,596.912,589.603,592.12,7667984
2011-07-12,579.765,581.789,575.23,579.266,7861584
2011-07-13,572.211,578.258,570.193,574.477,9870917
2011-07-14,573.723,580.028,572.211,572.97,6873385
2011-07-15,569.684,577.248,566.16,575.987,8580807
2011-07-19,572.456,575.742,568.928,571.197,5697535
2011-07-20,578.513,585.31,576.491,581.535,5744344
2011-07-21,588.589,591.113,580.028,581.029,8007973
2011-07-22,590.608,596.41,589.603,593.89,7036427
2011-07-25,590.357,597.919,588.589,589.603,7732255
2011-07-26,588.841,602.963,587.84,597.163,7536676
2011-07-27,593.127,594.637,583.807,587.08,8680394
2011-07-28,575.987,583.298,574.728,578.764,5761006
2011-07-29,580.27,583.807,573.466,573.466,9233006
2011-08-01,583.298,592.88,583.298,585.065,9761032
2011-08-02,584.811,595.146,578.258,592.88,10039118
2011-08-03,580.028,580.779,575.23,579.014,11835815
2011-08-04,581.029,585.821,573.219,581.789,13009671
2011-08-05,563.634,565.909,556.833,559.855,12824811
2011-08-08,548.768,551.533,543.976,549.524,9752295
2011-08-09,535.659,542.463,523.307,542.463,13671388
2011-08-10,553.808,553.808,545.483,550.529,10156944
2011-08-11,535.402,541.205,532.38,541.205,13060065
2011-08-12,548.508,550.026,528.849,537.417,10088715
2011-08-15,542.965,545.742,532.882,534.649,8623263
2011-08-16,534.395,538.18,533.136,536.162,6418750
2011-08-17,532.631,539.438,530.108,539.438,5179833
2011-08-18,537.172,537.674,528.849,530.864,7341508
2011-08-19,518.261,523.558,517.008,519.526,8260673
2011-08-22,519.774,526.587,518.521,523.059,8355881
2011-08-23,525.58,531.125,519.023,521.289,10051810
2011-08-24,527.842,528.096,517.759,524.314,8113496
2011-08-25,527.089,530.108,519.774,521.032,10473124
2011-08-26,518.521,524.82,514.991,520.275,9014415
2011-08-29,520.275,525.824,515.49,520.275,8808136
2011-08-30,525.319,532.882,521.541,521.788,9337736
2011-08-31,521.541,524.82,517.759,522.551,9256019
2011-09-01,528.598,534.143,526.082,527.842,8009155
2011-09-02,520.275,523.307,513.475,514.991,12814497
2011-09-05,506.166,507.174,493.315,495.076,15171346
2011-09-06,491.799,492.807,483.477,485.491,12347574
2011-09-07,494.815,494.815,485.247,488.017,12326152
2011-09-08,493.315,500.869,487.509,488.771,5726095
2011-09-09,485.491,489.533,485.491,487.509,12728809
2011-09-12,473.892,485.491,472.392,476.924,7712024
2011-09-13,483.477,488.519,475.411,486.753,6546489
2011-09-14,488.017,489.025,480.699,480.959,6617110
2011-09-15,487.264,494.567,482.723,483.978,6066467
2011-09-16,494.065,499.607,493.054,495.323,7530335
2011-09-20,492.549,492.549,478.433,480.699,6417172
2011-09-21,484.738,484.738,478.433,482.218,6370350
2011-09-22,474.149,476.418,466.589,475.411,7805645
2011-09-26,472.132,474.651,458.521,464.572,12605031
2011-09-27,466.841,472.392,462.308,472.392,8573281
2011-09-28,472.888,493.315,472.636,487.007,14266055
2011-09-29,482.974,500.113,479.949,500.113,11355405
2011-09-30,500.367,501.625,491.297,500.113,9740001
2011-10-03,488.519,488.771,474.651,487.264,9172314
2011-10-04,477.68,485.748,475.16,481.465,6901158
2011-10-05,484.738,488.269,475.411,476.924,10073631
2011-10-06,478.433,484.233,474.149,476.418,5930790
2011-10-07,478.182,487.007,470.876,471.379,8828759
2011-10-11,480.2,486,474.909,484.233,6769449
2011-10-12,479.443,481.208,469.611,474.651,6755957
2011-10-13,481.465,482.974,474.651,477.426,5452770
2011-10-14,473.648,475.917,465.582,465.582,6509997
2011-10-17,472.888,479.443,468.858,477.178,4726393
2011-10-18,471.629,476.67,467.848,469.106,4547078
2011-10-19,469.106,474.406,466.589,469.364,6282289
2011-10-20,470.876,471.379,460.284,463.316,7356972
2011-10-21,456.255,459.026,435.332,444.408,15796957
2011-10-24,443.149,457.259,439.616,456.004,7324833
2011-10-25,455.496,458.521,450.205,450.706,6355288
2011-10-26,450.205,459.782,441.631,456.255,9348452
2011-10-27,462.308,488.771,457.513,487.509,13055288
2011-10-28,503.643,506.166,491.297,493.81,10490576
2011-10-31,488.017,488.269,470.367,476.924,13091403
2011-11-01,471.379,472.132,463.316,466.338,8126975
2011-11-02,452.222,458.269,443.652,453.735,11873897
2011-11-04,471.379,477.426,463.316,474.909,15044005
2011-11-07,468.858,477.934,460.284,477.934,9730480
2011-11-08,468.601,477.426,463.815,467.594,5986741
2011-11-09,475.662,491.541,474.406,490.538,11677129
2011-11-10,474.149,474.406,462.051,464.572,15858054
2011-11-11,468.601,477.178,466.589,468.353,10270803
2011-11-14,480.2,480.699,466.841,468.353,7314920
2011-11-15,467.345,471.88,462.308,463.558,6634562
2011-11-16,463.815,472.636,459.531,469.364,7873488
2011-11-17,459.782,472.392,454.244,467.848,10739704
2011-11-18,460.034,460.284,450.706,457.259,10520328
2011-11-21,453.735,457.012,446.677,447.681,6235872
2011-11-22,443.9,447.176,439.11,446.175,9190566
2011-11-24,436.092,448.193,433.317,441.383,6661934
2011-11-25,438.361,455.496,434.826,451.469,10256919
2011-11-28,457.513,462.051,452.724,459.026,9012442
2011-11-29,462.55,467.594,456.506,466.084,9023942
2011-11-30,452.724,462.308,451.714,461.797,10731769
2011-12-01,475.16,483.978,470.619,474.909,13583314
2011-12-02,478.941,486.25,478.69,481.465,8024632
2011-12-05,482.218,485.748,475.917,477.68,8272571
2011-12-06,472.888,472.888,458.015,459.026,12246012
2011-12-07,458.778,463.558,450.706,462.051,19252681
2011-12-08,460.034,461.041,450.452,450.452,13647588
2011-12-09,441.129,445.164,438.86,440.369,20363078
2011-12-12,450.452,456.004,445.164,450.961,12068689
2011-12-13,441.885,454.745,441.383,452.222,10221607
2011-12-14,451.469,453.481,444.904,451.714,8489575
2011-12-15,444.154,448.694,436.838,437.095,12811718
2011-12-16,440.63,441.383,435.332,438.107,11022563
2011-12-19,436.337,442.387,433.565,438.361,8391588
2011-12-20,439.364,440.63,433.565,433.816,7296665
2011-12-21,440.121,442.139,436.838,439.11,6851166
2011-12-22,428.528,434.576,423.981,431.799,16946226
2011-12-26,437.347,437.604,429.285,430.54,7885380
2011-12-27,430.54,436.596,430.292,431.55,6795227
2011-12-28,432.053,434.576,425.5,427.019,7574372
2011-12-29,424.493,429.793,421.219,429.036,8333270
2011-12-30,429.533,432.053,425.252,429.793,5681669
2012-01-04,439.364,448.694,436.838,446.423,12789110
2012-01-05,444.656,447.43,438.86,439.11,7460507
2012-01-06,442.645,449.197,435.583,437.604,11646587
2012-01-10,441.129,451.965,440.369,445.164,13954642
2012-01-11,445.415,456.004,444.408,446.677,10670280
2012-01-12,443.652,444.904,436.596,441.129,8865253
2012-01-13,441.383,444.408,439.616,441.383,8530040
2012-01-16,435.081,435.332,427.019,427.515,10761129
2012-01-17,431.55,432.053,424.747,427.763,8157527
2012-01-18,426.002,433.565,423.981,426.758,13910204
2012-01-19,431.042,440.877,430.54,439.873,11466084
2012-01-20,448.694,462.55,448.694,460.536,19301485
2012-01-23,458.269,469.364,457.513,468.858,13096562
2012-01-24,470.367,475.662,467.594,473.149,15603367
2012-01-25,476.418,480.959,471.124,478.69,11902068
2012-01-26,480.2,485.491,474.149,476.164,10598081
2012-01-27,477.426,482.218,474.651,474.909,15904468
2012-01-30,474.909,496.588,474.149,487.264,18162136
2012-01-31,487.007,489.533,480.2,481.208,11854067
2012-02-01,485.247,490.538,484.484,489.272,7128461
2012-02-02,486.504,503.643,486.504,497.345,9519829
2012-02-03,494.319,501.123,492.549,495.076,8486408
2012-02-06,503.138,511.203,502.632,508.435,11298670
2012-02-07,508.435,510.955,500.113,507.421,10768267
2012-02-08,507.678,519.526,503.138,519.268,10822622
2012-02-09,516.497,528.096,514.482,527.089,8586371
2012-02-10,523.806,527.089,515.49,516.252,11437523
2012-02-13,517.759,520.031,510.196,515.744,7967511
2012-02-14,511.705,520.788,508.937,514.231,8141658
2012-02-15,526.835,551.034,523.059,543.722,17065629
2012-02-16,542.965,557.841,541.962,554.31,19736663
2012-02-17,559.855,567.918,551.034,556.319,13934408
2012-02-20,568.681,571.699,561.368,564.393,8428876
2012-02-21,564.645,569.434,556.077,557.339,8357474
2012-02-22,559.096,564.899,554.816,556.833,11831842
2012-02-23,561.62,566.408,552.299,563.634,12150004
2012-02-24,559.354,568.427,557.339,564.645,10718682
2012-02-27,569.684,574.229,559.096,559.855,9775702
2012-02-28,550.774,568.427,547.754,566.408,12049646
2012-02-29,575.488,580.779,563.891,565.909,13916551
2012-03-01,566.16,570.193,551.285,553.808,11435933
2012-03-02,554.056,560.863,550.026,555.063,11916347
2012-03-05,552.299,559.096,548.768,552.544,10163686
2012-03-06,551.791,554.559,537.417,542.463,13757075
2012-03-07,529.358,532.631,523.558,529.358,15677551
2012-03-08,533.136,553.306,530.864,551.791,12001241
2012-03-09,562.887,576.244,560.11,571.699,19802136
2012-03-12,572.456,575.742,560.11,565.909,11737825
2012-03-13,567.171,578.513,564.645,567.171,9938747
2012-03-14,584.055,585.31,578.513,581.535,10899183
2012-03-15,586.07,592.12,580.779,583.048,10377116
2012-03-16,581.535,585.31,573.466,575.488,12156756
2012-03-19,574.728,579.266,571.957,573.219,10577455
2012-03-21,572.97,579.765,568.681,570.193,9956996
2012-03-22,572.456,579.765,569.684,578.258,12292828
2012-03-23,570.953,575.488,566.16,571.957,11039623
2012-03-26,576.244,581.029,560.11,563.386,10524687
2012-03-27,583.552,589.349,575.23,587.337,11478377
2012-03-28,583.807,583.807,574.982,581.535,11825896
2012-03-29,582.297,585.31,575.742,578.764,9452783
2012-03-30,571.699,578.004,566.408,572.456,11906431
2012-04-02,582.536,586.826,573.466,573.466,8542735
2012-04-03,576.491,579.52,572.97,574.477,8551071
2012-04-04,574.229,576.244,557.339,558.591,12429690
2012-04-05,549.524,553.306,538.936,551.285,13178678
2012-04-06,538.681,546.75,537.172,543.468,9355586
2012-04-09,533.387,535.402,526.082,526.587,10567536
2012-04-10,533.387,542.711,528.344,530.617,12682398
2012-04-11,516.497,522.297,512.461,516.252,15618834
2012-04-12,512.216,516.252,507.421,515.242,10246601
2012-04-13,527.842,530.108,521.541,525.319,16219454
2012-04-16,512.722,516.497,508.181,511.705,9049727
2012-04-17,512.461,520.031,510.955,512.216,9373051
2012-04-18,522.799,526.329,519.774,524.82,10122826
2012-04-19,517.253,526.329,514.737,524.82,9556722
2012-04-20,526.835,528.344,515.989,518.521,9984779
2012-04-23,518.521,526.082,514.231,515.989,7979403
2012-04-24,510.196,513.726,507.421,508.435,8821223
2012-04-25,520.275,523.558,512.973,521.032,10596102
2012-04-26,527.331,527.842,518.013,520.53,8060336
2012-04-27,520.275,537.674,514.482,519.023,14724651
2012-05-01,524.06,525.071,500.621,502.886,13856652
2012-05-02,511.705,518.261,506.92,512.216,9323852
2012-05-07,494.065,496.588,488.771,490.538,9403590
2012-05-08,490.792,493.054,483.978,490.28,9518246
2012-05-09,483.734,483.734,475.662,479.196,8772823
2012-05-10,474.909,479.196,472.392,478.433,11417286
2012-05-11,475.917,478.433,467.848,470.367,8566137
2012-05-14,470.367,478.433,467.095,474.651,7527553
2012-05-15,470.367,473.149,459.782,464.323,10744072
2012-05-16,463.558,465.829,453.98,461.292,10126006
2012-05-17,456.255,463.558,449.953,462.051,11644207
2012-05-18,453.227,459.026,441.129,444.904,16939878
2012-05-21,454.745,457.765,442.139,451.212,12339245
2012-05-22,454.987,454.987,448.694,450.961,9100503
2012-05-23,451.469,453.735,442.387,443.652,10513191
2012-05-24,443.398,450.706,441.631,447.936,8310655
2012-05-25,449.445,452.975,443.652,446.175,8981495
2012-05-28,448.437,448.694,439.364,445.164,6619487
2012-05-29,440.877,446.423,435.081,446.423,8805755
2012-05-30,439.11,440.63,433.816,436.838,8996962
2012-05-31,428.528,431.302,423.981,430.292,13646795
2012-06-01,426.002,440.121,425.252,433.317,19162239
2012-06-04,420.965,422.481,416.17,419.202,9663039
2012-06-05,421.219,440.369,421.219,439.616,15073365
2012-06-06,441.885,454.244,437.852,451.714,14102217
2012-06-07,461.292,466.338,456.506,462.811,9946688
2012-06-08,461.552,461.797,447.936,452.222,16000069
2012-06-11,463.815,464.066,452.975,457.513,9242534
2012-06-12,447.43,457.012,442.387,453.98,9859806
2012-06-13,450.205,456.506,446.928,454.745,6544510
2012-06-14,448.943,463.316,447.936,460.034,8363822
2012-06-15,465.325,469.106,463.059,467.848,9077102
2012-06-18,484.992,488.017,474.651,478.182,8507824
2012-06-19,475.917,480.959,473.892,475.917,5824088
2012-06-20,477.426,489.778,476.164,487.509,9034662
2012-06-21,488.269,500.113,487.264,494.815,10264446
2012-06-22,484.738,494.319,483.477,491.297,8108732
2012-06-25,491.799,494.065,486.25,487.509,5787584
2012-06-26,479.698,484.992,467.345,474.909,12517365
2012-06-27,479.698,481.712,470.12,480.457,8196408
2012-06-28,490.538,501.876,490.28,494.319,10341415
2012-06-29,486,506.166,484.738,500.621,11178470
2012-07-02,504.399,508.435,497.846,505.658,6779760
2012-07-03,504.908,518.013,504.908,516.749,7307378
2012-07-04,520.53,523.059,512.973,515.49,6087902
2012-07-05,511.962,519.774,507.93,512.722,5405559
2012-07-06,512.216,512.722,500.621,504.908,8221399
2012-07-09,494.319,502.632,489.025,496.337,7687431
2012-07-10,495.076,499.105,482.974,484.484,8687528
2012-07-11,480.457,486,476.418,482.723,9157634
2012-07-12,482.469,490.035,474.149,474.651,8053983
2012-07-13,470.12,474.406,462.55,463.558,11778290
2012-07-17,468.353,477.178,467.848,473.149,10736938
2012-07-18,477.934,483.978,474.149,474.909,7792951
2012-07-19,481.465,488.771,479.196,484.484,9069569
2012-07-20,481.465,481.465,458.269,468.098,12192856
2012-07-23,461.552,468.858,458.015,458.778,6692878
2012-07-24,454.745,460.034,451.965,456.004,6007763
2012-07-25,450.205,451.212,431.042,434.576,14270819
2012-07-26,437.095,439.616,431.042,435.583,16340052
2012-07-27,445.667,449.197,436.092,445.415,14679031
2012-07-30,452.724,453.481,445.415,451.469,14913484
2012-07-31,450.961,458.521,447.936,456.757,10556428
2012-08-01,452.724,455.251,446.928,452.222,6434226
2012-08-02,451.714,457.765,450.452,454.485,6849575
2012-08-03,444.408,449.699,440.63,445.415,8156743
2012-08-06,457.513,461.552,452.975,455.251,7485900
2012-08-07,457.513,468.601,453.98,465.829,8630003
2012-08-08,471.124,471.629,454.987,458.269,12900984
2012-08-09,458.269,464.323,455.251,460.536,10924184
2012-08-10,458.778,465.829,458.521,462.308,7919507
2012-08-13,473.393,486.25,471.629,479.949,15239186
2012-08-14,482.469,485.247,473.892,475.917,8082546
2012-08-15,479.443,482.469,467.095,472.392,9378602
2012-08-16,476.418,490.28,475.662,489.533,10405287
2012-08-17,489.272,496.083,487.763,494.815,7979005
2012-08-20,500.869,502.137,496.588,496.839,5802274
2012-08-21,497.087,503.138,494.065,497.345,6325921
2012-08-22,498.101,498.854,487.264,491.033,8105565
2012-08-23,488.017,501.38,485.748,500.621,9512290
2012-08-24,491.799,494.319,487.509,489.778,6865444
2012-08-27,492.549,493.56,483.228,483.978,5459506
2012-08-28,488.771,492.05,475.16,479.443,8140858
2012-08-29,482.218,490.035,479.196,487.007,7176472
2012-08-30,491.297,493.054,475.16,482.469,7339118
2012-08-31,475.662,483.477,471.88,472.392,8754970
2012-09-03,472.888,486.753,472.392,477.178,8320578
2012-09-04,476.164,476.418,465.582,470.367,8040102
2012-09-05,468.601,472.636,464.819,466.589,5366678
2012-09-06,471.124,476.418,468.098,475.662,7629504
2012-09-07,495.832,500.621,491.033,498.345,16673684
2012-09-10,498.602,502.384,491.541,497.846,8907706
2012-09-11,493.56,495.323,486.504,495.076,8820034
2012-09-12,494.319,501.38,491.297,497.345,8422532
2012-09-13,495.575,505.658,493.054,500.869,7805241
2012-09-14,514.482,533.136,509.446,530.864,22331153
2012-09-18,530.864,533.639,523.806,527.591,13016024
2012-09-19,530.617,538.18,526.329,532.882,10506438
2012-09-20,525.58,532.882,516.497,518.013,11480764
2012-09-21,523.558,525.58,516.497,518.766,9812599
2012-09-24,514.991,518.766,508.937,515.989,6011331
2012-09-25,510.701,521.541,508.937,516.252,8693480
2012-09-26,503.891,508.937,499.607,504.908,7126881
2012-09-27,503.891,510.955,499.871,508.683,8346366
2012-09-28,514.991,517.253,498.345,502.632,10118066
2012-10-01,497.595,504.148,492.05,503.891,7672754
2012-10-02,502.886,506.166,497.846,498.602,6260468
2012-10-03,495.832,502.886,494.319,499.607,6251345
2012-10-04,502.137,514.991,500.869,505.409,9279420
2012-10-05,505.155,512.461,504.148,507.93,7936163
2012-10-09,513.726,520.275,506.92,508.181,15446271
2012-10-10,497.846,506.166,496.839,505.155,8209501
2012-10-11,499.607,505.409,494.319,501.625,11089600
2012-10-12,511.705,519.023,507.93,517.008,14098648
2012-10-15,512.722,517.253,510.453,514.991,7446626
2012-10-16,519.023,522.297,515.744,521.032,8906521
2012-10-17,523.806,541.962,523.806,530.365,12257518
2012-10-18,541.205,551.034,537.674,548.26,14099043
2012-10-19,544.478,553.306,542.711,550.774,8773215
2012-10-22,547.507,551.285,542.463,550.275,8747440
2012-10-23,549.016,550.275,540.194,541.205,10011357
2012-10-24,535.659,544.478,535.151,539.184,8433245
2012-10-25,541.205,547.249,538.18,545.987,8067869
2012-10-26,550.275,553.547,542.711,543.468,11840178
2012-10-29,550.275,555.572,531.125,532.38,15812026
2012-10-30,531.37,531.627,512.722,512.722,22003868
2012-10-31,526.587,535.151,521.788,532.631,14827399
2012-11-01,533.896,537.674,528.849,531.125,7721940
2012-11-02,537.417,543.223,537.417,541.453,11230043
2012-11-05,533.136,535.659,529.86,531.874,7934178
2012-11-06,528.344,528.344,521.032,525.071,8004793
2012-11-07,531.37,531.627,520.53,527.591,8928336
2012-11-08,516.749,519.774,512.973,515.242,11081675
2012-11-09,508.181,518.013,504.399,512.216,8888263
2012-11-12,504.148,504.651,498.602,499.362,8308278
2012-11-13,498.854,500.367,492.807,499.105,9969306
2012-11-14,498.345,501.625,497.087,498.854,5612236
2012-11-15,500.113,512.461,500.113,510.196,15718009
2012-11-16,512.722,528.096,510.955,525.58,12526491
2012-11-20,541.962,552.045,538.431,546.245,15590273
2012-11-21,553.306,553.547,538.431,541.704,12267830
2012-11-22,552.299,553.547,543.722,545.742,8046845
2012-11-26,553.306,553.808,542.463,543.976,8550669
2012-11-27,541.205,549.524,539.94,544.23,9486104
2012-11-28,537.172,538.936,533.639,533.896,8915246
2012-11-29,534.143,539.184,531.37,533.639,7139177
2012-11-30,535.911,539.94,528.849,532.882,21873350
2012-12-03,534.395,535.659,525.071,526.587,9887178
2012-12-04,523.558,528.344,519.774,526.587,10925768
2012-12-05,526.329,531.37,519.023,528.096,11220525
2012-12-06,534.649,536.667,523.059,525.58,10413215
2012-12-07,527.089,540.449,526.587,537.674,15941756
2012-12-10,542.463,548.26,532.38,533.639,7817158
2012-12-11,533.639,533.639,526.082,528.849,5885976
2012-12-12,530.108,531.125,522.551,525.58,10132739
2012-12-13,534.395,538.681,532.631,536.412,13222711
2012-12-14,534.9,548.768,533.387,547.754,19299101
2012-12-17,557.339,557.584,547.249,548.26,13726533
2012-12-18,550.529,564.393,550.026,561.368,12965643
2012-12-19,578.258,589.603,578.004,589.098,17163224
2012-12-20,587.337,605.738,574.982,604.726,23787861
2012-12-21,613.043,615.061,591.113,593.385,15216173
2012-12-25,604.978,609.519,591.621,592.374,7778675
2012-12-26,596.912,601.695,589.851,595.905,6727002
2012-12-27,601.2,605.982,595.146,595.396,8384052
2012-12-28,603.469,604.215,595.146,600.691,8165066
2013-01-04,624.89,629.682,619.093,625.646,10173204
2013-01-07,630.188,630.188,620.606,622.878,13069184
2013-01-08,622.624,632.457,606.487,609.261,11334381
2013-01-09,605.982,623.883,605.48,619.345,9520228
2013-01-10,629.18,654.886,628.675,650.856,16625282
2013-01-11,683.118,686.397,672.278,677.324,19689465
2013-01-15,682.615,686.397,659.179,662.954,19237220
2013-01-16,655.394,657.917,642.034,643.544,17186628
2013-01-17,654.886,662.194,632.457,650.103,14655623
2013-01-18,667.994,686.143,664.219,684.627,15228074
2013-01-21,689.928,690.433,668.76,669.507,8938258
2013-01-22,667.486,681.354,656.144,663.714,10898001
2013-01-23,654.387,660.939,646.57,646.817,10132739
2013-01-24,634.217,665.471,632.702,662.452,10521122
2013-01-25,674.042,684.385,669.761,672.79,11211396
2013-01-28,684.627,686.645,670.514,672.033,7451779
2013-01-29,661.191,675.306,654.886,673.035,10865865
2013-01-30,670.514,688.669,668.248,684.128,11368498
2013-01-31,678.077,689.172,673.539,681.354,11378019
2013-02-01,686.903,687.402,671.02,671.525,10147024
2013-02-04,673.794,706.564,672.278,703.29,15504981
2013-02-05,688.914,688.914,662.703,662.954,15226488
2013-02-06,688.161,699.757,679.343,694.971,17338967
2013-02-07,689.422,695.219,678.077,683.874,13401625
2013-02-08,673.539,682.867,668.76,670.771,12877576
2013-02-12,683.375,687.153,678.58,678.58,9967317
2013-02-13,674.042,689.422,673.539,680.6,11514881
2013-02-14,696.229,702.026,676.317,676.568,16277769
2013-02-15,676.819,684.385,662.452,674.801,11856840
2013-02-18,682.867,692.953,675.306,690.938,11772341
2013-02-19,687.91,699.248,687.659,693.204,9642413
2013-02-20,705.559,730.508,702.026,727.229,20371407
2013-02-21,719.92,719.92,697.99,702.779,12227766
2013-02-22,690.433,697.99,680.6,687.659,14449334
2013-02-25,708.327,712.859,687.659,689.172,13693607
2013-02-26,674.55,688.914,668.76,676.06,19151138
2013-02-27,673.035,673.035,648.587,649.34,15504589
2013-02-28,656.653,660.685,653.377,659.925,15115404
2013-03-01,655.394,670.514,652.871,663.714,12007196
2013-03-04,676.317,687.659,674.55,676.568,13709868
2013-03-05,684.627,688.161,662.954,665.983,12153187
2013-03-06,674.299,690.433,673.539,689.172,15592249
2013-03-07,696.229,700.259,685.133,685.637,12502682
2013-03-08,687.659,699.509,686.143,697.745,23227314
2013-03-11,703.789,735.05,697.745,722.189,20457493
2013-03-12,731.011,737.567,717.652,718.408,13318716
2013-03-13,719.167,725.974,711.855,719.92,12791885
2013-03-14,720.425,722.189,706.564,719.167,11990923
2013-03-15,717.397,734.288,710.845,734.288,15950478
2013-03-18,718.408,719.676,700.767,709.08,14538202
2013-03-19,715.383,724.709,710.845,713.622,8993002
2013-03-21,723.454,728.494,715.131,717.906,14878178
2013-03-22,706.564,710.845,699.248,701.018,12989449
2013-03-25,705.804,709.334,696.478,697.745,11692603
2013-03-26,693.204,704.041,692.702,699.248,10871811
2013-03-27,686.143,697.485,684.128,687.153,11058662
2013-03-28,679.59,691.18,678.326,681.612,16616952
2013-03-29,681.856,683.118,661.693,667.994,16467004
2013-04-01,670.771,674.55,661.445,665.471,11021769
2013-04-02,662.703,662.703,635.736,649.849,18672298
2013-04-03,655.9,658.677,638.752,655.137,14091106
2013-04-04,641.529,680.096,638.501,674.801,22416442
2013-04-05,708.833,716.898,699.004,707.065,34560895
2013-04-08,730.76,739.836,717.397,732.024,19687088
2013-04-09,743.62,750.176,731.522,738.828,17149735
2013-04-10,748.152,787.729,744.122,778.907,16755006
2013-04-11,811.68,831.847,795.289,802.856,21770204
2013-04-12,806.64,819.24,799.071,806.64,10744072
2013-04-15,800.335,805.375,781.428,786.47,8359453
2013-04-16,768.824,782.689,758.75,771.344,14659985
2013-04-17,772.609,783.947,767.56,780.172,8734739
2013-04-18,767.56,782.689,761.267,765.046,9528949
2013-04-19,760.005,762.523,753.951,755.966,11928245
2013-04-22,773.867,775.125,749.163,751.178,11413720
2013-04-23,762.523,777.648,755.718,768.824,14698474
2013-04-24,781.428,782.689,772.609,782.689,6461598
2013-04-25,786.47,796.557,782.689,788.993,8288443
2013-04-26,790.249,797.812,780.172,780.172,6593304
2013-04-30,788.993,795.289,778.907,778.907,7614432
2013-05-01,786.47,787.729,765.046,767.56,8286059
2013-05-02,760.005,766.304,744.625,755.213,12510619
2013-05-07,783.947,790.249,777.648,782.689,8687528
2013-05-08,806.64,833.108,801.594,819.24,18189115
2013-05-09,830.582,845.708,812.942,814.197,14023664
2013-05-10,836.887,845.708,825.545,833.108,14531061
2013-05-13,849.49,857.05,839.404,844.444,10518738
2013-05-14,848.229,850.755,833.108,835.629,8007177
2013-05-15,850.755,869.654,841.927,852.01,16702643
2013-05-16,868.395,872.173,814.197,826.798,17218362
2013-05-17,828.062,850.755,821.761,841.927,12657404
2013-05-20,852.01,854.53,839.404,844.444,9510308
2013-05-21,878.478,882.257,846.967,855.791,18332723
2013-05-22,863.349,903.685,860.835,882.257,17214395
2013-05-23,882.257,894.867,804.114,804.114,24291689
2013-05-24,830.582,875.958,786.47,836.887,27733143
2013-05-27,819.24,824.274,778.907,780.172,16046091
2013-05-28,770.083,801.594,762.523,787.729,12341214
2013-05-29,801.594,812.942,781.428,795.289,14763931
2013-05-30,768.824,794.037,762.523,771.344,12909711
2013-05-31,781.428,785.209,754.46,754.962,14882145
2013-06-03,754.209,760.005,724.963,730.508,16857368
2013-06-04,718.156,758.75,712.617,753.704,16128212
2013-06-05,756.22,757.479,705.302,712.106,22974615
2013-06-06,705.804,728.996,705.804,713.368,17905068
2013-06-07,706.312,719.92,698.498,707.825,21286225
2013-06-10,728.752,741.349,716.141,732.024,11435933
2013-06-11,731.011,750.176,724.461,735.803,11897308
2013-06-12,724.461,734.039,702.779,728.752,12822036
2013-06-13,705.804,724.963,697.485,710.342,19010302
2013-06-14,728.239,739.08,699.004,700.767,21301686
2013-06-17,694.463,730.76,694.463,725.974,13668612
2013-06-18,734.288,752.442,731.268,745.13,13730895
2013-06-19,758.75,778.907,756.22,772.609,15095967
2013-06-20,761.267,777.648,757.479,765.046,11590658
2013-06-21,747.396,792.772,741.349,780.172,17888011
2013-06-24,792.772,800.335,762.523,770.083,10052214
2013-06-25,770.083,786.47,751.934,762.523,9972075
2013-06-26,775.125,776.391,747.653,753.951,9389704
2013-06-27,760.005,770.083,758.75,767.56,6975731
2013-06-28,771.344,811.68,766.304,792.772,16874020
2013-07-01,806.64,826.798,800.335,826.798,9615838
2013-07-02,844.444,850.755,838.148,850.755,11318107
2013-07-03,859.564,864.613,849.49,854.53,8459027
2013-07-04,845.708,859.564,844.444,855.791,4569695
2013-07-05,865.875,868.395,855.791,865.875,4213452
2013-07-08,872.173,877.22,845.708,846.967,7341894
2013-07-09,857.05,870.921,846.967,865.875,8918419
2013-07-10,864.613,877.22,860.835,877.22,8927147
2013-07-11,868.395,877.22,858.312,870.921,8161497
2013-07-12,870.921,879.737,868.395,872.173,8270595
2013-07-16,877.22,898.638,870.921,898.638,11506950
2013-07-17,884.78,901.159,877.22,897.381,8485608
2013-07-18,893.601,896.125,867.134,874.696,15054712
2013-07-19,882.257,888.559,862.094,865.875,11452595
2013-07-22,879.737,882.257,854.53,862.094,8868433
2013-07-23,863.349,888.559,862.094,882.257,11012650
2013-07-24,886.038,902.423,880.999,899.907,10811909
2013-07-25,901.159,902.423,848.229,852.01,14129585
2013-07-26,836.887,838.148,806.64,809.157,19754915
2013-07-29,788.993,816.72,786.47,800.335,16247227
2013-07-30,794.037,814.197,788.993,804.114,10951948
2013-07-31,794.037,805.375,780.172,790.249,10851979
2013-08-01,791.511,815.458,791.511,815.458,5636046
2013-08-02,831.847,849.49,829.326,849.49,9487299
2013-08-05,828.062,834.361,817.988,821.761,7307378
2013-08-06,815.458,840.666,809.157,838.148,9031475
2013-08-07,810.416,820.499,800.335,801.594,10331887
2013-08-08,794.037,802.856,775.125,780.172,12381287
2013-08-09,776.391,792.772,776.391,783.947,6820620
2013-08-12,772.609,799.071,768.824,783.947,6036728
2013-08-13,787.729,794.037,772.609,778.907,8195216
2013-08-14,787.729,807.895,781.428,805.375,8317408
2013-08-15,790.249,806.64,788.993,792.772,4892216
2013-08-16,776.391,783.947,770.083,778.907,5603518
2013-08-19,773.867,780.172,771.344,780.172,4953706
2013-08-20,771.344,797.812,762.523,765.046,8366597
2013-08-21,770.083,773.867,757.479,761.267,7576347
2013-08-22,760.005,773.867,758.75,766.304,5938731
2013-08-23,795.289,796.557,781.428,786.47,7081254
2013-08-26,788.993,790.249,771.344,773.867,5505534
2013-08-27,771.344,778.907,765.046,770.083,5545993
2013-08-28,753.704,772.609,745.384,767.56,9387722
2013-08-29,771.344,781.428,766.304,775.125,8407056
2013-08-30,787.729,790.249,760.005,765.046,9242135
2013-09-02,768.824,771.344,756.22,762.523,4405455
2013-09-03,770.083,785.209,762.523,778.907,7822311
2013-09-04,771.344,782.689,766.304,771.344,9398036
2013-09-05,777.648,782.689,771.344,776.391,7774310
2013-09-06,783.947,785.209,766.304,773.867,7741384
2013-09-09,805.375,806.64,781.428,783.947,6846013
2013-09-10,805.375,828.062,802.856,820.499,12858929
2013-09-11,830.582,831.847,806.64,820.499,10416389
2013-09-12,823.025,836.887,817.988,831.847,9433352
2013-09-13,848.229,852.01,833.108,836.887,22117723
2013-09-17,831.847,848.229,825.545,835.629,7922675
2013-09-18,843.185,843.185,824.274,826.798,9123918
2013-09-19,834.361,836.887,821.761,831.847,14910311
2013-09-20,836.887,848.229,830.582,834.361,7714407
2013-09-24,826.798,829.326,820.499,825.545,5176258
2013-09-25,823.025,829.326,819.24,825.545,5325423
2013-09-26,817.988,829.326,807.895,828.062,8635168
2013-09-27,838.148,849.49,828.062,830.582,8872799
2013-09-30,814.197,817.988,806.64,807.895,7115776
2013-10-01,810.416,825.545,809.157,815.458,8221004
2013-10-02,814.197,828.062,801.594,804.114,9471035
2013-10-03,804.114,805.375,785.209,788.993,8186090
2013-10-04,781.428,783.947,770.083,770.083,8163880
2013-10-07,770.083,771.344,755.718,755.718,9415495
2013-10-08,761.267,762.523,749.163,757.479,10095059
2013-10-09,752.191,778.907,747.653,773.867,10068870
2013-10-10,775.125,788.993,766.304,782.689,6611155
2013-10-11,785.209,794.037,781.428,788.993,9601948
2013-10-15,795.289,800.335,772.609,776.391,11713239
2013-10-16,792.772,805.375,791.511,800.335,11529160
2013-10-17,810.416,820.499,809.157,819.24,8703792
2013-10-18,814.197,816.72,795.289,805.375,7024133
2013-10-21,807.895,815.458,796.557,801.594,6680183
2013-10-22,802.856,804.114,795.289,796.557,5723323
2013-10-23,806.64,812.942,780.172,783.947,10630217
2013-10-24,777.648,783.947,765.046,783.947,7699329
2013-10-25,786.47,794.037,773.867,773.867,10190663
2013-10-28,797.812,799.071,780.172,795.289,6995962
2013-10-29,788.993,804.114,787.729,794.037,6113687
2013-10-30,805.375,809.157,800.335,807.895,8073022
2013-10-31,812.942,823.025,806.64,807.895,9766573
2013-11-01,819.24,820.499,790.249,794.037,7511685
2013-11-05,804.114,807.895,786.47,792.772,6305691
2013-11-06,795.289,802.856,786.47,800.335,7260967
2013-11-07,801.594,802.856,787.729,791.511,4242012
2013-11-08,782.689,787.729,777.648,782.689,6458026
2013-11-11,799.071,802.856,794.037,802.856,6212464
2013-11-12,802.856,829.326,801.594,829.326,11333179
2013-11-13,828.062,828.062,810.416,816.72,7915139
2013-11-14,817.988,831.847,815.458,826.798,8595092
2013-11-15,831.847,857.05,831.847,852.01,15061461
2013-11-18,862.094,878.478,859.564,872.173,13753908
2013-11-19,855.791,868.395,853.268,864.613,9868932
2013-11-20,857.05,859.564,839.404,849.49,9788401
2013-11-21,852.01,865.875,845.708,864.613,11209417
2013-11-22,870.921,874.696,852.01,855.791,12315436
2013-11-25,864.613,877.22,863.349,867.134,9365111
2013-11-26,864.613,872.173,859.564,865.875,8184108
2013-11-27,858.312,864.613,855.791,858.312,4961248
2013-11-28,869.654,872.173,857.05,863.349,6253719
2013-11-29,859.564,867.134,852.01,857.05,10904740
2013-12-02,859.564,868.395,859.564,864.613,6707947
2013-12-03,869.654,879.737,859.564,875.958,11252648
2013-12-04,865.875,867.134,844.444,845.708,10580629
2013-12-05,839.404,852.01,830.582,834.361,8865253
2013-12-06,833.108,840.666,825.545,838.148,7037230
2013-12-09,852.01,854.53,840.666,846.967,8692289
2013-12-10,845.708,854.53,844.444,848.229,7131632
2013-12-11,853.268,853.268,834.361,844.444,7618004
2013-12-12,836.887,843.185,834.361,840.666,5570592
2013-12-13,838.148,849.49,824.274,838.148,20640376
2013-12-16,830.582,835.629,820.499,826.798,9209598
2013-12-17,833.108,839.404,824.274,831.847,6071632
2013-12-18,831.847,850.755,828.062,848.229,10031193
2013-12-19,850.755,863.349,849.49,862.094,13613075
2013-12-20,862.094,864.613,853.268,863.349,9496425
2013-12-24,869.654,877.22,864.613,867.134,9520620
2013-12-25,859.564,864.613,855.791,864.613,6457631
2013-12-26,870.921,879.737,868.395,877.22,6111702
2013-12-27,882.257,886.038,872.173,884.78,7916726
2013-12-30,894.867,894.867,882.257,886.038,8376115
2014-01-06,880.999,886.038,863.349,873.435,10927351
2014-01-07,859.564,863.349,846.967,849.49,10803968
2014-01-08,857.05,859.564,846.967,857.05,11558517
2014-01-09,858.312,867.134,850.755,859.564,9764206
2014-01-10,848.229,850.755,833.108,845.708,20044916
2014-01-14,835.879,835.879,816.974,823.025,15276474
2014-01-15,838.148,847.72,837.392,847.221,14195440
2014-01-16,852.01,861.08,850.246,853.018,9156840
2014-01-17,850.246,852.773,837.392,840.92,7635463
2014-01-20,838.654,838.654,828.57,829.578,7909588
2014-01-21,834.361,838.896,828.57,832.603,9578543
2014-01-22,829.578,838.654,825.793,831.59,8825591
2014-01-23,844.444,845.962,825.545,826.299,10643307
2014-01-24,817.988,819.24,802.105,807.394,13870535
2014-01-27,781.428,785.467,777.398,778.66,14452906
2014-01-28,784.961,788.739,773.867,774.621,10733362
2014-01-29,782.94,800.081,778.66,798.822,9485320
2014-01-30,782.689,786.47,758.493,764.54,17501218
2014-01-31,775.125,777.398,760.005,764.792,11721957
2014-02-03,758.992,765.802,744.879,747.396,10477082
2014-02-04,725.224,729.247,714.375,714.629,18208155
2014-02-05,733.789,741.349,725.72,739.08,21968163
2014-02-06,741.097,745.632,735.803,738.323,16474138
2014-02-07,744.625,758.239,740.595,755.464,12447938
2014-02-10,768.068,770.587,747.653,753.951,12550291
2014-02-12,763.78,786.216,762.014,782.435,15291947
2014-02-13,781.428,782.94,774.115,776.133,8268610
2014-02-14,776.133,802.856,771.601,779.155,14149026
2014-02-17,778.907,786.724,774.115,781.428,7800885
2014-02-18,788.993,804.873,786.969,800.335,10640926
2014-02-19,796.557,803.863,791.002,796.802,10522313
2014-02-20,793.274,793.274,769.834,776.391,11652935
2014-02-21,787.729,796.054,784.704,792.772,9939942
2014-02-24,781.428,791.765,763.031,777.398,14797653
2014-02-25,777.648,787.223,776.391,781.428,11608503
2014-02-26,769.075,776.892,767.061,768.068,9930026
2014-02-27,761.267,763.279,750.176,758.992,11912386
2014-02-28,758.75,761.769,753.198,759.246,10177175
2014-03-03,754.209,758.493,743.62,757.985,8720852
2014-03-04,748.152,770.587,745.384,758.75,8733557
2014-03-05,770.083,772.609,762.014,767.56,7034451
2014-03-06,767.56,776.641,755.464,774.115,8989035
2014-03-07,782.689,784.198,761.769,769.58,11965941
2014-03-10,768.318,771.849,760.256,764.286,7225263
2014-03-11,770.083,780.172,767.061,777.144,8094052
2014-03-12,769.58,770.587,760.005,763.53,12881151
2014-03-13,768.824,779.155,767.56,773.365,9735241
2014-03-14,766.304,766.558,755.213,760.005,26990111
2014-03-17,753.704,759.5,745.632,757.225,14885322
2014-03-18,771.344,775.379,762.278,764.035,8990223
2014-03-19,761.515,765.046,741.097,747.901,20067141
2014-03-20,751.178,755.718,737.061,743.363,19737865
2014-03-24,755.718,756.98,733.789,740.595,20465038
2014-03-25,733.537,744.879,726.982,742.864,17148547
2014-03-26,748.152,760.504,745.13,757.985,12695488
2014-03-27,755.966,756.98,728.996,750.421,16151219
2014-03-28,745.632,756.22,732.276,755.966,10296983
2014-03-31,766.304,783.448,761.769,780.925,12528075
2014-04-01,786.47,791.002,774.115,783.194,9501976
2014-04-02,791.002,801.089,786.969,793.027,11259394
2014-04-03,796.299,798.321,783.194,792.772,10556026
2014-04-04,787.986,800.081,787.986,794.282,7222092
2014-04-07,789.744,795.041,772.856,779.663,11531935
2014-04-08,768.068,779.155,758.75,771.601,8400718
2014-04-09,764.286,768.573,758.992,765.046,11552567
2014-04-10,770.842,771.344,754.708,757.479,8970779
2014-04-11,737.061,744.625,732.777,742.359,8984669
2014-04-14,740.337,753.951,739.08,743.62,7898865
2014-04-15,743.363,746.643,736.06,738.323,6618694
2014-04-16,746.141,762.278,740.595,761.01,7548584
2014-04-17,758.75,766.558,753.951,754.46,8809713
2014-04-18,760.755,765.55,756.726,761.769,4109901
2014-04-21,766.558,770.083,761.769,765.802,4694254
2014-04-22,766.304,770.34,761.769,761.769,8284871
2014-04-23,765.046,765.046,754.46,761.01,6605999
2014-04-24,763.279,770.842,758.75,761.769,6066467
2014-04-25,757.736,773.365,755.213,766.558,9433352
2014-04-28,754.46,766.049,752.442,761.267,6124005
2014-04-30,767.318,770.083,758.493,758.992,6765478
2014-05-01,763.279,778.66,761.769,775.631,6874570
2014-05-02,774.115,778.66,769.834,776.641,6006963
2014-05-07,765.046,765.046,735.555,738.075,17262004
2014-05-08,738.075,756.726,737.061,750.421,8892628
2014-05-09,750.679,760.504,749.916,754.708,8634773
2014-05-12,754.708,758.75,750.679,751.934,6092660
2014-05-13,767.56,776.133,765.802,772.856,8514172
2014-05-14,770.083,779.663,769.58,778.402,5224265
2014-05-15,767.061,769.834,758.75,768.573,6060129
2014-05-16,751.435,756.22,738.828,743.115,11143559
2014-05-19,744.122,744.122,735.295,736.302,6746038
2014-05-20,738.574,748.66,727.229,740.843,17564294
2014-05-21,734.039,749.674,733.032,743.868,14074437
2014-05-22,747.396,768.068,744.374,765.55,14575885
2014-05-23,770.083,781.936,766.809,778.66,12444758
2014-05-26,787.481,787.481,771.601,775.892,8144835
2014-05-27,780.172,789.499,777.648,778.147,8135311
2014-05-28,777.398,794.536,775.125,787.729,9912571
2014-05-29,777.9,801.845,777.9,796.299,9116378
2014-05-30,802.601,814.957,801.594,810.67,15308609
2014-06-02,816.72,831.59,812.681,825.545,13018800
2014-06-03,830.083,834.862,823.778,825.793,10172812
2014-06-04,833.356,850.755,828.313,850.246,16986684
2014-06-05,844.444,849.742,834.618,839.404,12475708
2014-06-06,841.927,855.541,841.927,847.974,12211500
2014-06-09,855.791,856.3,849.239,849.49,5436101
2014-06-10,852.265,858.563,843.185,846.214,8370172
2014-06-11,849.49,862.094,848.734,861.84,8673645
2014-06-12,863.101,866.886,857.302,860.578,13467875
2014-06-13,848.483,872.173,848.483,868.395,16324973
2014-06-16,869.654,871.923,862.348,864.366,7922675
2014-06-17,861.585,863.101,852.773,855.033,9505146
2014-06-18,859.83,869.654,857.302,866.625,8726014
2014-06-19,869.654,876.464,866.38,873.184,11990136
2014-06-20,879.737,882.006,860.578,860.835,26138372
2014-06-23,867.639,872.173,864.366,868.395,9752699
2014-06-24,869.402,880.493,867.134,875.958,9019577
2014-06-25,872.173,872.173,858.312,858.312,9832829
2014-06-26,865.875,866.38,853.522,854.279,7920298
2014-06-27,848.734,849.49,836.128,843.935,8802980
2014-06-30,844.444,847.974,830.083,839.909,9110818
2014-07-01,845.708,848.483,840.666,845.962,8758542
2014-07-02,850.755,853.018,843.439,845.708,10840871
2014-07-03,847.974,851.505,838.896,843.935,9611472
2014-07-04,854.279,854.53,841.927,843.439,7136395
2014-07-07,839.909,847.974,839.909,840.411,4411408
2014-07-08,822.771,824.274,812.182,815.961,15262590
2014-07-09,812.182,821.255,807.648,818.226,13110439
2014-07-10,812.942,827.556,812.942,817.477,16260310
2014-07-11,809.414,816.466,807.394,812.44,11996082
2014-07-14,814.197,824.274,811.426,821.004,8066681
2014-07-15,830.083,838.397,828.062,834.109,9808230
2014-07-16,836.636,836.636,821.255,821.509,7857218
2014-07-17,824.274,830.839,823.273,829.326,6819830
2014-07-18,820.254,828.313,809.913,819.996,9365910
2014-07-22,827.312,837.392,824.783,834.747,12436037
2014-07-23,844.319,849.49,839.282,840.92,9028298
2014-07-24,839.03,839.658,827.312,830.582,9536488
2014-07-25,831.847,835.629,823.273,828.439,6979300
2014-07-28,824.783,831.59,822.011,829.192,5722526
2014-07-29,831.718,835.5,829.449,830.331,5776878
2014-07-30,824.274,826.299,818.108,822.642,6761909
2014-07-31,830.71,832.851,823.399,824.783,5954211
2014-08-01,815.082,816.592,811.803,812.304,8042084
2014-08-04,812.182,815.839,809.028,811.546,8438401
2014-08-05,810.67,811.426,795.923,797.307,9071153
2014-08-06,795.289,795.923,783.448,788.228,8756161
2014-08-07,781.936,784.459,771.601,784.198,12420567
2014-08-08,778.907,779.799,756.726,765.677,13177884
2014-08-11,782.184,800.587,778.402,793.78,11091983
2014-08-12,794.787,796.428,789.621,792.013,6316005
2014-08-13,792.013,801.845,789.37,800.204,6999135
2014-08-14,805.511,815.458,802.727,812.942,8554241
2014-08-15,813.444,814.957,802.225,807.136,6167242
2014-08-18,807.648,808.404,797.937,807.895,4441947
2014-08-19,815.458,815.839,807.394,812.182,5523777
2014-08-20,817.725,818.986,801.594,804.998,7813188
2014-08-21,808.651,822.269,806.254,819.118,10212882
2014-08-22,829.326,832.349,819.366,820.122,11812016
2014-08-25,819.24,820.254,807.265,809.791,8455464
2014-08-26,807.895,812.44,802.856,805.25,6186281
2014-08-27,813.187,819.865,805.25,809.414,5749895
2014-08-28,804.494,810.924,801.594,807.519,4602220
2014-08-29,805.125,811.932,799.071,799.453,6702396
2014-09-01,798.822,801.22,795.795,798.064,4410611
2014-09-02,798.064,810.67,795.923,805.878,7212568
2014-09-03,808.279,813.444,806.132,808.143,6826967
2014-09-04,808.651,816.338,807.394,812.942,6078779
2014-09-05,817.988,821.004,806.254,808.143,5906207
2014-09-08,814.957,818.49,808.024,811.932,5609859
2014-09-09,821.638,823.025,815.082,819.118,6669467
2014-09-10,810.792,824.406,810.67,823.524,5271868
2014-09-11,827.811,833.61,823.147,831.213,7337927
2014-09-12,819.996,833.476,819.746,832.092,19633132
2014-09-16,828.191,829.578,812.054,813.444,11207426
2014-09-17,816.72,824.783,815.082,821.004,10918232
2014-09-18,826.558,839.909,824.406,835.629,11186401
2014-09-19,843.185,855.409,841.296,850.121,10963855
2014-09-22,855.033,868.772,854.781,863.481,14920628
2014-09-24,850.755,857.302,846.085,846.967,14178383
2014-09-25,857.05,865.875,856.04,865.621,13270709
2014-09-26,851.257,856.04,845.454,853.774,7275255
2014-09-29,853.903,863.229,853.143,857.302,8370959
2014-09-30,860.71,861.585,852.895,857.684,10394565
2014-10-01,859.564,861.459,848.106,848.229,9042583
2014-10-02,839.909,842.178,820.878,823.653,11558517
2014-10-03,816.846,826.299,816.72,823.025,9746750
2014-10-06,832.977,834.862,822.385,828.313,9388910
2014-10-07,834.618,860.456,828.57,847.974,18731809
2014-10-08,834.361,842.307,832.226,838.776,12190077
2014-10-09,834.862,838.397,830.962,833.108,13390523
2014-10-10,822.517,829.069,817.355,826.558,18289881
2014-10-14,801.722,811.68,799.328,808.906,13264766
2014-10-15,818.732,824.274,807.394,818.49,10044280
2014-10-16,794.037,801.34,784.33,799.453,15971505
2014-10-17,803.48,805.375,781.936,781.936,15085659
2014-10-20,801.594,813.566,796.934,805.511,11979028
2014-10-21,812.562,812.817,794.282,797.561,8956507
2014-10-22,800.464,806.895,793.399,801.594,11486710
2014-10-23,796.557,808.143,792.772,803.11,9486104
2014-10-24,813.566,816.72,807.77,811.175,7566428
2014-10-27,816.974,822.893,814.197,819.996,7189558
2014-10-28,819.865,824.538,813.444,820.878,5683655
2014-10-29,830.839,842.178,825.793,837.009,9241342
2014-10-30,841.927,846.967,833.356,837.766,17965365
2014-10-31,849.49,891.085,845.834,885.537,19971525
2014-11-04,952.846,953.722,907.469,923.977,27883490
2014-11-05,915.403,928.257,911.245,921.827,18273608
2014-11-06,921.325,931.666,910.994,913.134,11466476
2014-11-07,922.088,924.736,898.638,901.413,14593334
2014-11-10,895.494,905.204,894.867,903.058,5836385
2014-11-11,904.943,922.464,900.534,912.506,7806844
2014-11-12,922.342,929.4,913.514,914.399,10748434
2014-11-13,916.79,930.025,910.112,928.518,7992098
2014-11-14,941.118,943.008,925.361,943.008,16095280
2014-11-17,931.286,932.165,910.235,915.403,10794055
2014-11-18,932.548,941.492,928.643,933.684,11345485
2014-11-19,940.111,982.955,930.156,972.382,23755728
2014-11-20,956.998,964.059,942.885,952.592,18216487
2014-11-21,953.467,965.565,945.277,964.812,12370584
2014-11-25,979.81,992.04,975.15,984.979,11812803
2014-11-26,979.311,985.487,977.287,979.434,10405682
2014-11-27,975.517,979.179,955.237,955.868,16736371
2014-11-28,958.759,978.925,956.245,978.172,9538467
2014-12-01,992.285,1007.54,992.162,1000.86,14058180
2014-12-02,988.133,1006.54,985.732,1001.99,14499709
2014-12-03,1005.02,1007.79,987.238,990.27,17546836
2014-12-04,990.901,1001.87,988.378,1000.73,13267150
2014-12-05,1000.73,1032,999.478,1031.62,15487924
2014-12-08,1033.5,1033.5,1018.64,1023.04,12492370
2014-12-09,1018.37,1018.37,1007.04,1008.3,13163210
2014-12-10,1002.25,1009.81,966.074,972.758,15963972
2014-12-11,956.113,978.549,954.23,974.519,12380506
2014-12-12,980.563,1000.73,975.517,985.61,20026670
2014-12-15,961.15,966.582,955.36,958.881,11356985
2014-12-16,949.052,965.321,948.299,958.128,13054906
2014-12-17,945.907,966.705,944.768,954.352,16024273
2014-12-18,974.519,981.702,960.406,961.658,17644826
2014-12-19,979.057,989.771,975.272,986.994,14377534
2014-12-22,987.747,993.678,976.788,981.448,11334381
2014-12-24,999.977,1006.54,995.561,999.223,8875179
2014-12-25,992.539,995.693,987.37,991.409,4068257
2014-12-26,991.409,998.715,989.14,996.832,3111388
2014-12-29,1007.91,1009.81,993.047,1005.9,7095532
2014-12-30,1009.68,1014.35,990.901,991.532,6755161
2015-01-05,987.502,997.585,978.417,990.901,6271178
2015-01-06,974.519,978.304,947.169,947.169,16002051
2015-01-07,944.523,960.783,937.842,952.206,9342891
2015-01-08,965.057,979.179,960.02,971.497,8543127
2015-01-09,980.563,998.715,979.434,994.93,11371267
2015-01-13,985.487,989.394,964.558,979.556,13179073
2015-01-14,971.619,978.417,955.605,956.744,11869541
2015-01-15,946.538,956.744,945.663,951.575,14315254
2015-01-16,936.203,959.389,933.43,959.389,14648084
2015-01-19,963.551,966.949,951.33,963.805,11262166
2015-01-20,968.597,981.326,966.705,977.419,8235678
2015-01-21,977.287,977.287,952.968,962.553,10042690
2015-01-22,954.738,960.529,950.568,959.775,8217040
2015-01-23,975.272,1010.45,974.387,1009.17,18108979
2015-01-26,999.6,1018.88,997.708,1007.16,13636474
2015-01-27,1023.42,1037.66,1022.04,1037.53,12687548
2015-01-28,1029.22,1042.83,1025.06,1038.79,9577756
2015-01-29,1033.5,1056.19,1031.73,1036.16,11586287
2015-01-30,1048.63,1063.38,1043.59,1043.59,15885821
2015-02-02,1024.68,1031.49,1017.75,1025.93,8857724
2015-02-03,1027.84,1035.26,1000.98,1005.78,11347856
2015-02-04,1023.16,1058.46,1020.27,1056.06,15841383
2015-02-05,1048.88,1056.45,1031.23,1033.25,12927559
2015-02-06,1023.92,1028.21,1011.95,1018.13,13048953
2015-02-09,1033.38,1033.38,1014.59,1027.58,9162796
2015-02-10,1023.42,1037.53,1023.3,1034.13,8545514
2015-02-12,1058.71,1070.94,1052.03,1063.88,14650075
2015-02-13,1066.02,1074.08,1052.92,1054.42,8972363
2015-02-16,1036.78,1060.73,1036.78,1058.96,10608794
2015-02-17,1058.71,1087.33,1048.12,1086.19,15359787
2015-02-18,1096.26,1099.3,1083.41,1093.88,10402901
2015-02-19,1086.82,1088.2,1074.47,1075.22,11637464
2015-02-20,1077.11,1081.4,1064.88,1074.59,9723339
2015-02-23,1081.65,1082.27,1061.48,1072.57,11570810
2015-02-24,1066.02,1075.09,1060.1,1066.4,9054889
2015-02-25,1077.49,1078.87,1064.52,1069.04,9145331
2015-02-26,1069.55,1092.11,1049.88,1088.97,13438129
2015-02-27,1104.08,1108.75,1092.23,1096.65,10694883
2015-03-02,1096.53,1104.21,1079.13,1081.4,9688033
2015-03-03,1093.37,1099.8,1084.43,1090.98,6170419
2015-03-04,1087.45,1087.45,1065.89,1073.58,6976932
2015-03-05,1075.73,1077.87,1066.28,1077.87,8057555
2015-03-06,1083.8,1088.71,1077.87,1088.45,7500975
2015-03-09,1086.44,1093.99,1079.5,1087.69,6523887
2015-03-10,1095.13,1105.71,1071.82,1076.36,7307378
2015-03-11,1075.35,1082.91,1064.38,1067.41,7751699
2015-03-12,1073.96,1118.71,1069.42,1115.93,14474727
2015-03-13,1121.73,1127.28,1109.75,1116.05,20381718
2015-03-16,1116.68,1132.83,1114.92,1128.28,10492960
2015-03-17,1134.58,1154.75,1134.58,1149.96,11151095
2015-03-18,1158.79,1169.99,1152.23,1165.85,8978318
2015-03-19,1164.59,1170.76,1143.41,1155.89,8743858
2015-03-20,1150.72,1156.77,1137.1,1156.77,8574871
2015-03-23,1159.54,1166.09,1154.5,1162.44,5281386
2015-03-24,1149.46,1161.43,1142.65,1158.91,9080665
2015-03-25,1157.14,1166.36,1149.96,1166.36,8621686
2015-03-26,1159.54,1161.69,1144.66,1159.54,9378602
2015-03-27,1159.54,1182.98,1141.77,1157.9,10824209
2015-03-30,1150.6,1165.47,1143.41,1159.15,8890254
2015-03-31,1171.89,1174.16,1144.04,1144.04,12859327
2015-04-01,1142.65,1152.36,1132.58,1142.9,10098625
2015-04-02,1159.15,1181.34,1153.99,1168.36,14427122
2015-04-03,1179.07,1179.07,1162.94,1173.78,6611951
2015-04-06,1163.82,1175.17,1159.15,1169.25,5440072
2015-04-07,1179.58,1210.59,1179.58,1202.4,15639065
2015-04-08,1216.64,1220.92,1177.68,1182.47,14600879
2015-04-09,1184.74,1192.57,1177.81,1189.41,8015111
2015-04-10,1193.32,1198.1,1174.04,1194.2,11143158
2015-04-13,1196.72,1204.54,1172.4,1182.23,9394866
2015-04-14,1176.55,1191.8,1175.05,1181.72,5797504
2015-04-15,1174.04,1197.09,1174.04,1196.72,9681297
2015-04-16,1197.35,1216,1188.27,1211.72,8735930
2015-04-17,1206.17,1219.91,1197.6,1208.57,8219414
2015-04-20,1199.87,1211.34,1190.8,1203.4,4992185
2015-04-21,1212.35,1249.91,1204.17,1249.53,14485431
2015-04-22,1260.25,1275.5,1256.71,1269.45,12289648
2015-04-23,1275.24,1299.44,1275.24,1297.17,16881948
2015-04-24,1285.83,1289.37,1269.95,1272.71,12641927
2015-04-27,1273.22,1276.51,1250.67,1261.63,7497409
2015-04-28,1268.94,1282.8,1268.94,1277.26,10559213
2015-04-30,1238.94,1252.81,1233.4,1235.41,15051943
2015-05-01,1232.65,1241.59,1210.71,1228.74,11548995
2015-05-07,1227.6,1261.38,1227.6,1243.11,10510412
2015-05-08,1249.4,1263.65,1237.43,1256.84,6978904
2015-05-11,1281.79,1285.58,1257.22,1259.36,5294084
2015-05-12,1257.85,1275.24,1245.87,1256.96,10548500
2015-05-13,1238.94,1249.66,1233.9,1241.21,8816462
2015-05-14,1228.99,1246.13,1225.21,1234.66,9440483
2015-05-15,1251.67,1268.18,1239.7,1249.91,9901469
2015-05-18,1260.37,1295.9,1254.06,1285.58,11147526
2015-05-19,1295.66,1303.22,1290.61,1293.64,10339031
2015-05-20,1302.22,1310.79,1237.18,1245.24,17584927
2015-05-21,1251.3,1258.98,1232.51,1240.71,19281254
2015-05-22,1250.67,1251.42,1232.14,1235.79,9963745
2015-05-25,1247.77,1275.5,1242.97,1261.12,12394782
2015-05-26,1265.41,1279.78,1261.38,1273.73,6976932
2015-05-27,1273.73,1280.28,1260.87,1274.73,8563766
2015-05-28,1290.61,1332.96,1288.35,1318.6,15259021
2015-05-29,1304.99,1313.81,1292.38,1296.67,16484453
2015-06-01,1273.98,1300.7,1266.67,1295.9,12405492
2015-06-02,1300.7,1308.27,1264.91,1277.51,11087618
2015-06-03,1277.01,1302.96,1267.17,1291.12,11295888
2015-06-04,1306.75,1329.19,1299.19,1311.54,10253344
2015-06-05,1297.17,1299.69,1281.55,1288.1,7094742
2015-06-08,1286.58,1292.64,1268.94,1278.02,8113891
2015-06-09,1264.4,1271.71,1244.37,1247.26,10791276
2015-06-10,1248.26,1251.93,1232.89,1236.42,12727621
2015-06-11,1259.61,1266.43,1224.07,1230.88,24772896
2015-06-12,1218.53,1229.87,1210.59,1228.62,19270939
2015-06-15,1212.85,1255.33,1211.84,1248.78,8714909
2015-06-16,1239.07,1250.17,1233.4,1243.36,6797611
2015-06-17,1242.85,1244.74,1230.88,1235.04,6665108
2015-06-18,1236.42,1238.94,1215.5,1220.04,5692774
2015-06-19,1241.46,1242.1,1222.93,1235.16,14990842
2015-06-22,1237.31,1275.24,1237.31,1274.23,12551084
2015-06-23,1280.03,1308.76,1276,1300.45,9693584
2015-06-24,1305.74,1308.27,1294.91,1295.66,9348452
2015-06-25,1290.61,1314.82,1287.34,1302.72,6470322
2015-06-26,1288.85,1310.28,1283.06,1304.48,5679675
2015-06-29,1249.15,1288.35,1245.75,1268.18,6937649
2015-06-30,1263.39,1286.58,1262.9,1284.06,7220901
2015-07-01,1296.42,1298.18,1277.76,1281.79,5857804
2015-07-02,1298.69,1311.29,1285.33,1306.5,8386038
2015-07-03,1314.56,1322.38,1289.37,1297.43,4123791
2015-07-06,1272.71,1272.71,1240.71,1247.77,8985456
2015-07-07,1272.47,1296.42,1268.69,1281.55,12578456
2015-07-08,1263.39,1267.93,1221.42,1222.56,9406774
2015-07-09,1202.4,1244.23,1197.74,1242.59,16881948
2015-07-10,1232.65,1256.46,1224.07,1231.76,12827593
2015-07-13,1260.37,1264.15,1248.02,1262.39,6180329
2015-07-14,1298.18,1310.28,1293.4,1305.74,11424035
2015-07-15,1301.46,1309.52,1297.94,1302.47,5887161
2015-07-16,1302.72,1318.35,1298.18,1307.76,7121324
2015-07-17,1313.05,1346.57,1311.79,1346.57,9149702
2015-07-21,1342.8,1349.36,1333.72,1345.07,6225557
2015-07-22,1335.74,1335.99,1317.84,1318.35,8828367
2015-07-23,1327.17,1330.19,1313.81,1322.89,5360735
2015-07-24,1307.26,1311.29,1291.88,1295.16,7190750
2015-07-27,1289.37,1295.16,1270.71,1287.84,6100196
2015-07-28,1262.13,1279.78,1256.08,1263.14,9279420
2015-07-29,1282.8,1287.34,1275.24,1281.04,6339413
2015-07-30,1287.59,1303.22,1283.06,1290.11,5907398
2015-07-31,1302.96,1309.27,1292.38,1301.97,8040504
2015-08-03,1299.19,1299.44,1270.95,1296.16,6471517
2015-08-04,1283.56,1293.64,1277.51,1291.37,5010437
2015-08-05,1283.06,1300.95,1279.52,1289.6,4806121
2015-08-06,1310.79,1323.39,1305.5,1314.06,7863964
2015-08-07,1323.39,1349.6,1314.06,1340.53,9527369
2015-08-10,1338.51,1358.67,1324.65,1358.67,6110905
2015-08-11,1361.2,1364.73,1323.65,1334.48,10513981
2015-08-12,1349.1,1360.19,1324.4,1345.07,9802294
2015-08-13,1333.22,1360.44,1328.68,1358.16,7488280
2015-08-14,1352.88,1361.45,1349.1,1356.16,7164162
2015-08-17,1361.2,1387.42,1358.16,1362.21,6724220
2015-08-18,1361.2,1370.78,1355.41,1359.94,4981877
2015-08-19,1354.13,1362.46,1318.35,1318.6,9654311
2015-08-20,1305.74,1307.26,1263.65,1263.65,11566053
2015-08-21,1222.56,1239.57,1210.08,1210.46,12431671
2015-08-24,1177.18,1184.74,1126.9,1127.78,15596621
2015-08-25,1110.14,1165.71,1087.95,1103.71,17239390
2015-08-26,1113.41,1165.47,1112.91,1156.14,18275593
2015-08-27,1200.76,1225.96,1192.3,1206.05,16144473
2015-08-28,1242.73,1243.36,1216,1234.16,9859408
2015-08-31,1209.45,1233.15,1200.87,1229.11,12501885
2015-09-01,1215,1224.2,1173.65,1173.65,10945603
2015-09-02,1144.42,1180.34,1139.25,1151.47,11974267
2015-09-03,1182.23,1205.42,1174.79,1177.31,8701405
2015-09-04,1199.87,1218.01,1141.77,1152.48,9960572
2015-09-07,1142.39,1158.02,1129.8,1147.44,7190750
2015-09-08,1154.5,1155.89,1109.5,1111.39,9222293
2015-09-09,1151.09,1218.53,1134.46,1215.62,12853773
2015-09-10,1168.61,1180.34,1147.56,1169.88,9899879
2015-09-11,1152.23,1176.43,1144.92,1166.85,15526009
2015-09-14,1179.95,1179.95,1146.18,1149.08,6341000
2015-09-15,1159.92,1199.62,1152.23,1160.17,7226050
2015-09-16,1172.14,1181.09,1150.46,1157.51,5639226
2015-09-17,1162.32,1172.14,1138.11,1157.14,9747142
2015-09-18,1126.02,1131.69,1096.53,1113.16,15408980
2015-09-24,1095.52,1106.35,1088.45,1088.45,11151490
2015-09-25,1104.58,1133.06,1097.53,1129.54,10180747
2015-09-28,1116.94,1129.8,1090.73,1104.34,8600257
2015-09-29,1086.94,1098.04,1057.95,1068.8,10825799
2015-09-30,1096.53,1127.78,1072.83,1119.7,12972778
2015-10-01,1113.41,1136.85,1091.72,1120.47,9564663
2015-10-02,1124.51,1142.9,1106.85,1129.8,5810597
2015-10-05,1146.43,1156.77,1126.27,1134.34,4768833
2015-10-06,1163.31,1166.85,1144.92,1148.7,6730571
2015-10-07,1151.97,1169.11,1140.38,1163.82,4927522
2015-10-08,1163.31,1164.08,1140.89,1145.68,5460701
2015-10-09,1157.28,1165.85,1144.16,1160.04,9250866
2015-10-13,1153.99,1164.08,1143.41,1146.43,5482519
2015-10-14,1124.75,1135.84,1103.59,1116.17,8385646
2015-10-15,1112.65,1124.51,1097.79,1122.74,6705965
2015-10-16,1132.83,1141.9,1120.97,1137.1,10369975
2015-10-19,1129.04,1142.15,1116.68,1121.73,6629012
2015-10-20,1135.6,1138.62,1126.52,1137.1,4928717
2015-10-21,1137.61,1174.67,1133.06,1170.63,6909873
2015-10-22,1155.26,1172.9,1151.23,1159.28,3725891
2015-10-23,1194.83,1207.18,1192.3,1196.6,7351418
2015-10-26,1228.86,1235.16,1207.69,1208.19,7875464
2015-10-27,1208.19,1208.19,1176.93,1177.95,8883110
2015-10-28,1179.45,1192.07,1172.64,1180.96,6095033
2015-10-29,1196.6,1201.13,1173.91,1181.97,7068960
2015-10-30,1179.2,1196.85,1161.3,1182.73,8037330
2015-11-02,1167.1,1178.44,1160.55,1164.83,5871293
2015-11-04,1211.22,1217.52,1201.89,1206.68,10358873
2015-11-05,1217.52,1224.58,1200.13,1214.24,7593411
2015-11-06,1226.08,1226.34,1208.69,1213.73,4695838
2015-11-09,1230.88,1264.66,1224.07,1251.3,9658680
2015-11-10,1234.9,1250.29,1224.58,1246.5,5412694
2015-11-11,1245.5,1267.93,1243.48,1260.12,6419948
2015-11-12,1255.83,1259.86,1246.5,1254.06,4067458
2015-11-13,1237.94,1250.03,1235.67,1246.25,4898567
2015-11-16,1218.28,1236.92,1217.02,1233.15,5261164
2015-11-17,1250.03,1252.55,1220.04,1221.3,8670474
2015-11-18,1236.17,1247.01,1190.29,1194.33,14567549
2015-11-19,1207.43,1222.56,1195.84,1212.22,13800318
2015-11-20,1207.94,1212.98,1194.57,1207.69,8609772
2015-11-24,1208.69,1215.25,1194.33,1199.36,11135227
2015-11-25,1199.36,1200.63,1186.26,1192.57,6941212
2015-11-26,1204.92,1221.8,1192.81,1195.59,7139177
2015-11-27,1196.6,1200.13,1185.01,1187.27,6350123
2015-11-30,1184.74,1185.01,1142.65,1144.42,15155082
2015-12-01,1152.48,1163.82,1140.14,1162.06,10585785
2015-12-02,1161.56,1183.24,1159.54,1170.38,13133850
2015-12-03,1178.19,1188.03,1173.65,1182.47,8358656
2015-12-04,1156.77,1166.59,1154.25,1163.57,10591335
2015-12-07,1180.46,1183.49,1162.06,1166.59,10275171
2015-12-08,1171.89,1171.89,1161.3,1164.08,9102495
2015-12-09,1159.54,1160.55,1147.19,1153.49,13484945
2015-12-10,1143.16,1170.63,1137.61,1161.81,15115012
2015-12-11,1150.21,1161.05,1148.45,1152.74,14328338
2015-12-14,1117.44,1128.54,1105.35,1126.02,10947588
2015-12-15,1121.73,1124,1103.32,1103.32,8871212
2015-12-16,1132.31,1162.06,1129.04,1146.18,11066201
2015-12-17,1174.91,1194.33,1166.09,1171.89,13305225
2015-12-18,1170.63,1208.69,1139.88,1140.63,12571717
2015-12-21,1131.81,1146.18,1114.67,1136.85,12085344
2015-12-22,1133.58,1154.25,1132.31,1146.93,5766961
2015-12-24,1164.59,1166.09,1153.74,1156.01,5533298
2015-12-25,1163.82,1177.95,1161.05,1172.4,4772405
2015-12-28,1175.17,1182.23,1167.35,1176.68,4280485
2015-12-29,1179.71,1203.66,1177.44,1198.1,6386614
2015-12-30,1200.37,1200.63,1186.51,1187.77,5991492
2016-01-04,1181.48,1193.57,1153.74,1159.79,7279213
2016-01-05,1149.46,1149.46,1134.83,1138.11,8106747
2016-01-06,1145.93,1152.48,1105.86,1118.95,7160600
2016-01-07,1119.97,1137.36,1105.35,1106.85,11180452
2016-01-08,1094.5,1120.47,1092.49,1092.74,10444959
2016-01-12,1065.51,1082.4,1053.17,1053.17,10967023
2016-01-13,1070.81,1075.6,1063.5,1067.28,9245309
2016-01-14,1049.64,1050.15,1021.9,1047.12,11927860
2016-01-15,1069.04,1070.31,1022.16,1028.46,9776094
2016-01-18,1003.25,1028.21,999.478,1022.66,9738810
2016-01-19,1017.12,1030.73,1010.56,1030.47,6396537
2016-01-20,1026.7,1029.72,989.394,990.402,7810014
2016-01-21,993.678,1013.08,967.712,967.712,9656290
2016-01-22,1012.58,1025.43,985.864,1022.66,9035050
2016-01-25,1038.04,1051.4,1032.75,1040.56,8045656
2016-01-26,1016.62,1021.4,1007.54,1013.34,6112091
2016-01-27,1033.5,1055.19,1029.47,1047.12,8076208
2016-01-28,1041.32,1046.11,1018.37,1029.22,6465562
2016-01-29,1046.87,1073.58,1008.55,1070.81,16973600
2016-02-01,1129.29,1156.26,1111.89,1152.23,26978197
2016-02-02,1129.29,1139.12,1109.13,1114.16,13838011
2016-02-03,1070.05,1081.14,1059.97,1074.08,8779971
2016-02-04,1033.5,1044.59,1024.18,1036.02,11140386
2016-02-05,1018.37,1021.4,997.209,1016.62,8037722
2016-02-08,987.37,1001.24,975.781,993.424,14202976
2016-02-09,939.985,951.067,924.1,932.927,15823134
2016-02-10,930.658,937.215,883.515,896.875,15906052
2016-02-12,840.167,869.155,834.361,844.444,18796472
2016-02-15,882.257,953.844,873.693,938.47,21377460
2016-02-16,923.601,978.304,923.601,964.69,10644893
2016-02-17,957.883,972.25,914.013,926.873,13859431
2016-02-18,957.883,962.412,938.215,953.59,12234901
2016-02-19,943.507,950.313,930.658,937.462,9233411
2016-02-22,929.651,962.92,928.643,955.605,10621486
2016-02-23,964.69,985.355,962.167,969.218,13221915
2016-02-24,951.575,975.781,938.975,970.489,17042221
2016-02-25,987.634,1015.86,979.81,1009.05,13423446
2016-02-26,1013.34,1025.69,999.722,1003.25,9408351
2016-02-29,1015.61,1027.7,992.162,992.162,13388930
2016-03-01,990.901,999.977,969.727,977.042,8058348
2016-03-02,1015.86,1050.39,1008.55,1036.53,12383667
2016-03-03,1043.09,1060.22,1035.52,1053.42,7478765
2016-03-04,1048.38,1048.88,1035.26,1045.6,6924553
2016-03-07,1036.02,1037.79,997.708,1011.31,13675760
2016-03-08,1003.01,1019.89,976.788,996.955,12344002
2016-03-09,981.072,981.58,962.412,974.265,9673745
2016-03-10,986.617,999.223,972.495,997.453,10510807
2016-03-11,975.272,1002.74,971.243,997.971,14456074
2016-03-14,1012.84,1037.79,1001.24,1025.43,10145431
2016-03-15,1022.66,1028.96,999.223,1004.02,8305895
2016-03-16,993.17,1001.99,985.864,989.893,7374029
2016-03-17,1003.01,1016.62,980.319,991.654,9729285
2016-03-18,982.079,994.686,952.592,963.683,12493161
2016-03-22,978.549,993.678,969.482,982.333,9343691
2016-03-23,988.378,1005.78,972.25,978.549,6881316
2016-03-24,975.781,980.818,963.174,965.697,8446332
2016-03-25,960.152,1008.3,958.128,1005.02,9938356
2016-03-28,1007.04,1015.86,981.072,999.977,9541644
2016-03-29,1006.49,1021.56,1003.43,1006.75,7379784
2016-03-30,1002.41,1016.2,989.63,991.419,7750892
2016-03-31,983.755,998.828,970.725,970.725,14828074
2016-04-01,965.622,967.411,930.109,934.71,12385758
2016-04-04,934.452,949.777,927.301,938.538,8082454
2016-04-05,938.796,948.506,903.798,906.356,14503950
2016-04-06,909.164,914.01,886.682,891.794,11581704
2016-04-07,909.673,912.231,881.576,887.196,11992730
2016-04-08,868.543,907.884,857.05,888.725,17007323
2016-04-11,887.196,887.959,865.74,877.487,8677076
2016-04-12,877.229,895.112,872.38,885.151,8529113
2016-04-13,900.983,941.094,897.669,930.109,16716478
2016-04-14,956.169,977.117,952.074,972.005,13210176
2016-04-15,952.846,969.19,947.997,960.764,11239179
2016-04-18,907.121,920.148,893.326,904.056,16382948
2016-04-19,940.067,947.225,932.921,941.351,12745908
2016-04-20,963.833,967.147,936.499,943.139,9890989
2016-04-21,970.725,983.501,959.992,980.686,15064908
2016-04-22,966.893,1011.35,965.622,999.6,13755083
2016-04-25,1016.45,1033.82,1007.25,1018.75,10965159
2016-04-26,1014.16,1014.41,994.234,1001.89,7132387
2016-04-27,1000.62,1008.28,981.458,991.927,8515800
2016-04-28,1015.68,1016.45,920.918,942.367,11161668
2016-05-02,895.375,929.855,895.375,927.812,12977653
2016-05-06,927.301,936.753,908.904,919.376,6440672
2016-05-09,926.532,927.301,907.372,912.736,5334020
2016-05-10,921.676,955.143,911.722,948.506,10644938
2016-05-11,962.807,967.411,939.051,944.674,7551248
2016-05-12,929.086,942.885,919.894,938.027,8899033
2016-05-13,946.971,949.523,923.977,924.749,7256477
2016-05-16,922.191,939.823,919.132,936.241,5636616
2016-05-17,942.367,947.489,929.344,941.351,7390745
2016-05-18,939.051,961.282,933.938,947.734,6862270
2016-05-19,959.992,974.811,946.463,951.057,7126116
2016-05-20,933.178,970.725,932.664,959.484,9471351
2016-05-23,960.764,964.85,934.71,954.889,6886538
2016-05-24,944.166,944.928,925,928.575,11371105
2016-05-25,946.463,980.441,945.182,970.979,11926977
2016-05-26,1006.75,1012.37,966.385,967.919,11244659
2016-05-27,985.798,1001.38,976.345,980.177,9632241
2016-05-30,986.815,990.91,972.259,980.949,5979929
2016-05-31,974.811,987.078,970.979,980.686,8798041
2016-06-01,980.686,986.316,969.708,974.557,7877720
2016-06-02,960.51,969.19,936.241,940.067,9105334
2016-06-03,937.265,945.437,930.624,944.928,5485125
2016-06-06,919.637,923.218,905.078,917.59,10493842
2016-06-07,925,935.219,920.918,930.109,7788075
2016-06-08,945.182,947.734,911.204,935.476,9036443
2016-06-09,931.383,934.452,912.478,917.34,7765375
2016-06-10,914.525,914.525,900.227,912.478,10614801
2016-06-13,894.088,894.599,879.784,879.784,8238641
2016-06-14,879.018,886.422,865.74,868.035,11487752
2016-06-16,882.084,884.638,854.753,860.371,10573698
2016-06-17,876.209,894.088,873.906,879.784,10057364
2016-06-20,893.834,908.904,889.497,893.834,7871459
2016-06-21,881.319,900.474,869.82,896.134,8222989
2016-06-22,893.583,903.284,886.422,893.326,5904770
2016-06-23,894.088,913.765,890.256,909.164,5644056
2016-06-24,917.079,924.234,818.725,824.355,17184662
2016-06-27,827.415,839.934,808.26,816.689,13353063
2016-06-28,791.401,815.665,782.457,805.702,12779968
2016-06-29,837.894,864.203,831.759,857.05,17654806
2016-06-30,879.018,883.873,859.604,860.117,14092527
2016-07-01,871.107,883.108,866.246,872.38,14325445
2016-07-04,868.035,879.784,864.717,877.229,11610679
2016-07-05,878.764,883.362,852.961,867.268,11945363
2016-07-06,860.371,862.925,837.894,849.389,12119570
2016-07-07,864.457,866.503,843.512,845.561,11106469
2016-07-08,849.641,852.707,830.736,830.736,10991775
2016-07-11,864.457,891.537,860.117,881.319,14157505
2016-07-12,911.722,928.835,903.541,916.314,15892844
2016-07-13,957.958,964.596,927.555,930.624,15362801
2016-07-14,942.885,949.523,930.872,943.902,12678973
2016-07-15,976.345,991.673,967.147,972.768,16113233
2016-07-19,995.25,1014.66,981.966,991.164,14228363
2016-07-20,984.772,993.97,974.811,983.501,10056583
2016-07-21,1004.7,1008.28,994.234,1001.89,9548473
2016-07-22,975.837,1004.19,975.329,997.039,7490170
2016-07-25,1006.49,1021.05,1000.11,1000.87,7103811
2016-07-26,991.673,996.785,972.259,990.647,8958537
2016-07-27,996.277,1018.51,986.316,1003.43,10697792
2016-07-28,991.419,995.759,983.501,991.673,6789855
2016-07-29,996.785,1056.55,986.052,1032.03,15761316
2016-08-01,1000.36,1026.16,997.039,1014.92,12863740
2016-08-02,986.815,1000.87,978.652,990.647,10757293
2016-08-03,970.725,988.349,951.566,953.364,15875615
2016-08-04,940.331,963.833,936.753,961.018,16570063
2016-08-05,956.678,968.428,943.648,946.209,12141882
2016-08-08,970.725,994.996,957.44,989.121,14090169
2016-08-09,993.462,997.293,981.966,995.505,7285446
2016-08-10,977.626,990.148,973.54,982.475,7750102
2016-08-12,995.759,1003.68,986.316,991.419,7161355
2016-08-15,985.544,992.181,969.454,974.557,6718612
2016-08-16,979.16,981.712,951.829,954.889,7465516
2016-08-17,969.454,997.293,964.85,992.445,10504014
2016-08-18,992.445,1010.83,978.388,979.923,9687826
2016-08-19,992.699,1031.27,985.544,1023.1,16168821
2016-08-22,1028.71,1036.37,1009.82,1022.84,9672165
2016-08-23,1016.45,1019.26,994.234,1002.91,9189893
2016-08-24,1015.44,1025.91,1011.1,1020.03,6728789
2016-08-25,1019.26,1027.19,1010.31,1023.61,7764202
2016-08-26,1012.62,1012.62,992.953,996.277,9014125
2016-08-29,1025.13,1046.34,1023.1,1029.99,7573164
2016-08-30,1029.99,1037.15,1026.41,1026.93,5715685
2016-08-31,1039.7,1049.4,1031.53,1038.16,8309107
2016-09-01,1025.4,1027.95,1008.53,1026.16,12383804
2016-09-02,1035.87,1061.93,1032.03,1057.07,9472131
2016-09-05,1087.98,1098.2,1059.63,1061.42,9013736
2016-09-06,1067.29,1077,1064.99,1073.42,6365115
2016-09-07,1047.88,1058.08,1039.7,1053.25,8053489
2016-09-08,1057.58,1061.93,1038.16,1045.58,8814088
2016-09-09,1045.32,1052.22,1028.71,1031.78,11049323
2016-09-12,1011.1,1021.05,996.013,1007.52,12652736
2016-09-13,1007.25,1010.07,987.333,991.419,8244517
2016-09-14,998.574,1013.64,989.63,1007.52,10030355
2016-09-15,991.927,996.013,980.686,988.613,8832875
2016-09-16,975.837,1001.89,974.557,1001.13,7712919
2016-09-20,987.841,1010.58,987.587,995.505,7069359
2016-09-21,991.673,1042,977.88,1039.19,16046683
2016-09-23,1038.94,1056.05,1014.16,1037.4,15084088
2016-09-26,1040.46,1041.74,1018.51,1021.3,8347469
2016-09-27,998.828,1034.85,984.263,1034.85,12332923
2016-09-28,1028.74,1033.15,1012.38,1022.77,8441265
2016-09-29,1023.02,1030.56,1013.68,1015.23,8330023
2016-09-30,990.816,1005.36,971.073,996.004,10849815
2016-10-03,996.531,1009.26,992.887,997.049,5120807
2016-10-04,997.049,1011.08,991.852,1001.72,6226730
2016-10-05,1019.91,1030.82,1010.3,1028.48,10986852
2016-10-06,1039.4,1066.14,1034.2,1046.66,11275167
2016-10-07,1062.76,1070.05,1046.93,1052.91,9325079
2016-10-11,1049.26,1069.79,1047.96,1065.89,9007510
2016-10-12,1044.33,1055.23,1037.05,1037.57,9826275
2016-10-13,1045.11,1057.06,1029.26,1036.8,6809518
2016-10-14,1040.95,1053.42,1035.5,1047.7,9236932
2016-10-17,1048.75,1063.55,1047.96,1054.46,5923398
2016-10-18,1043.81,1052.13,1035.75,1051.33,8291141
2016-10-19,1043.81,1046.66,1031.86,1037.83,8214153
2016-10-20,1037.83,1058.36,1032.64,1057.58,7303009
2016-10-21,1062.76,1067.44,1045.37,1049.53,7956633
2016-10-24,1046.93,1052.64,1037.57,1049.78,5437223
2016-10-25,1065.12,1070.82,1057.84,1061.74,6299101
2016-10-26,1053.42,1058.36,1044.07,1053.69,6145896
2016-10-27,1053.94,1054.72,1039.65,1044.58,8144099
2016-10-28,1052.39,1063.81,1050.82,1059.14,11477265
2016-10-31,1058.36,1079.4,1057.58,1077.85,8833902
2016-11-01,1091.09,1098.88,1074.98,1095.25,10029514
2016-11-02,1070.57,1072.65,1054.46,1064.59,7910056
2016-11-04,1041.99,1045.37,1016.01,1031.6,11870280
2016-11-07,1052.13,1055.23,1039.65,1041.99,5614301
2016-11-08,1051.33,1060.96,1047.45,1052.39,5825239
2016-11-09,1071.6,1084.33,983.021,999.129,18020797
2016-11-10,1094.98,1101.22,1074.98,1084.6,17685132
2016-11-11,1143.04,1157.07,1131.36,1145.64,24102779
2016-11-14,1158.64,1193.96,1156.04,1187.21,17498051
2016-11-15,1179.94,1215.78,1175.26,1212.93,20909343
2016-11-16,1220.46,1224.1,1204.87,1219.68,13754156
2016-11-17,1195.52,1218.13,1190.07,1212.93,12843774
2016-11-18,1224.88,1231.11,1186.69,1197.08,15286591
2016-11-21,1223.58,1244.1,1218.38,1237.09,10609616
2016-11-22,1235.01,1240.46,1227.73,1234.5,8480150
2016-11-24,1248.26,1272.94,1248,1269.81,13130951
2016-11-25,1272.94,1287.5,1270.6,1282.55,11991535
2016-11-28,1274.76,1290.09,1271.9,1290.09,12444609
2016-11-29,1271.9,1278.14,1263.07,1270.34,10347854
2016-11-30,1272.94,1275.54,1265.15,1272.69,14713805
2016-12-01,1298.65,1303.85,1286.97,1297.62,19639447
2016-12-02,1300.22,1322.04,1299.44,1315.8,17022274
2016-12-05,1311.91,1315.8,1297.1,1301.78,10738945
2016-12-06,1314.76,1330.1,1313.73,1317.36,17155455
2016-12-07,1332.69,1343.86,1329.83,1337.87,14331174
2016-12-08,1352.69,1372.95,1350.1,1372.95,16870212
2016-12-09,1376.85,1394.51,1372.69,1388.02,20462056
2016-12-12,1392.44,1413.48,1383.87,1397.89,18364537
2016-12-13,1378.41,1381.27,1355.03,1380.49,15110669
2016-12-14,1380.75,1384.38,1366.46,1371.13,11119648
2016-12-15,1384.65,1389.32,1359.96,1366.72,11041895
2016-12-16,1340.75,1346.2,1316.06,1320.22,21656126
2016-12-19,1298.92,1315.02,1296.84,1304.37,17595442
2016-12-20,1299.44,1302.56,1284.37,1293.46,11977285
2016-12-21,1303.85,1321.51,1295.02,1297.88,13334967
2016-12-22,1298.4,1302.03,1272.94,1276.32,13181765
2016-12-26,1276.57,1283.07,1262.55,1263.33,8938220
2016-12-27,1250.34,1267.22,1247.74,1262.29,10208510
2016-12-28,1262.29,1262.29,1250.85,1253.72,8612184
2016-12-29,1257.35,1258.65,1240.73,1244.88,8624882
2016-12-30,1231.37,1246.44,1224.88,1245.92,7563222
2017-01-04,1285.67,1291.91,1272.94,1277.36,15005200
2017-01-05,1285.92,1293.2,1278.14,1291.38,14485921
2017-01-06,1255.01,1279.69,1254.75,1277.36,11354462
2017-01-10,1265.66,1269.81,1248.52,1248.52,10247768
2017-01-11,1259.17,1262.8,1246.69,1249.82,10143841
2017-01-12,1231.63,1235.01,1217.08,1225.4,15164951
2017-01-13,1220.98,1238.65,1219.94,1238.13,10110351
2017-01-16,1234.5,1235.54,1216.31,1217.6,9579521
2017-01-17,1217.6,1223.06,1205.14,1214.48,12211719
2017-01-18,1204.87,1219.15,1198.12,1215.01,12482709
2017-01-19,1244.37,1246.69,1217.6,1220.2,8924362
2017-01-20,1228.78,1257.35,1221.23,1250.07,12327974
2017-01-23,1225.4,1240.98,1220.73,1230.59,9550270
2017-01-24,1215.27,1221.23,1205.39,1207.73,7781868
2017-01-25,1226.96,1229.29,1206.69,1211.63,6716372
2017-01-26,1229.03,1257.61,1228.78,1248,11558485
2017-01-27,1264.63,1278.91,1260.73,1266.97,11743249
2017-01-30,1254.23,1254.5,1237.87,1241.77,7400783
2017-01-31,1224.61,1242.55,1222.54,1229.03,6997756
2017-02-01,1215.53,1231.63,1211.11,1228.78,7465070
2017-02-02,1229.81,1233.19,1218.38,1222.28,7431198
2017-02-03,1220.46,1247.47,1219.68,1229.03,8881638
2017-02-06,1246.69,1250.07,1229.81,1230.33,7072826
2017-02-07,1216.05,1230.07,1213.97,1222.28,4588059
2017-02-08,1226.96,1232.16,1221.23,1230.07,5615834
2017-02-09,1222.03,1232.93,1218.91,1226.18,6973503
2017-02-10,1246.17,1257.87,1232.93,1253.2,10673135
2017-02-13,1268.52,1271.64,1254.5,1262.29,9061014
2017-02-14,1272.94,1273.19,1251.37,1252.15,7913141
2017-02-15,1285.92,1315.28,1278.39,1303.6,15833200
2017-02-16,1317.11,1332.94,1313.21,1332.42,15201136
2017-02-17,1328.8,1330.86,1309.83,1320.74,7688333
2017-02-20,1311.91,1325.68,1306.19,1322.04,5769810
2017-02-21,1323.59,1336.33,1318.14,1335.54,6423813
2017-02-22,1335.02,1336.33,1326.71,1326.97,5861427
2017-02-23,1328.8,1328.8,1313.46,1322.56,5020723
2017-02-24,1309.83,1327.75,1306.19,1309.56,5669726
2017-02-27,1291.91,1292.16,1259.42,1269.3,14173355
2017-02-28,1279.17,1294.24,1277.36,1277.87,9131078
2017-03-01,1288.52,1306.45,1283.33,1298.4,8299222
2017-03-02,1326.19,1329.83,1304.37,1305.93,11889144
2017-03-03,1301.51,1309.83,1298.92,1306.19,6682876
2017-03-06,1288.52,1291.12,1276.32,1285.92,7040868
2017-03-07,1285.92,1294.75,1281.77,1288.26,6418807
2017-03-08,1286.97,1292.16,1279.69,1288.79,6086612
2017-03-09,1297.1,1298.13,1277.09,1283.07,6227501
2017-03-10,1295.02,1321.26,1291.12,1318.4,13871950
2017-03-13,1309.56,1325.42,1309.56,1323.86,5261690
2017-03-14,1335.02,1341.78,1330.1,1340.75,8739980
2017-03-15,1332.42,1347.75,1331.13,1346.45,6070450
2017-03-16,1326.45,1337.87,1323.07,1333.73,8423944
2017-03-17,1328.01,1331.13,1321.26,1328.01,11372943
2017-03-21,1319.96,1319.96,1303.6,1315.02,6486564
2017-03-22,1275.54,1279.95,1250.07,1250.34,14785022
2017-03-23,1246.97,1256.05,1240.46,1256.05,7386925
2017-03-24,1249.82,1272.94,1249.3,1271.64,7017773
2017-03-27,1257.35,1257.35,1215.78,1242.28,10464109
2017-03-28,1260.21,1265.4,1247.74,1257.61,9485989
2017-03-29,1275.39,1278.29,1263.27,1268.28,7729919
2017-03-30,1263.27,1268.54,1250.63,1250.89,5796777
2017-03-31,1257.74,1271.71,1237.19,1237.19,8650371
2017-04-03,1249.57,1252.47,1231.14,1238.25,7195492
2017-04-04,1230.87,1230.87,1214.01,1227.45,7830509
2017-04-05,1223.23,1229.55,1205.05,1217.69,9273627
2017-04-06,1198.72,1207.42,1189.24,1193.46,9926483
2017-04-07,1206.1,1210.85,1186.87,1195.83,8951371
2017-04-10,1211.9,1220.86,1199.51,1207.95,6974580
2017-04-11,1204.79,1220.86,1201.89,1220.59,10389944
2017-04-12,1214.27,1214.27,1199.26,1205.58,7016709
2017-04-13,1185.56,1199.51,1179.76,1198.72,9507440
2017-04-14,1194.52,1200.83,1181.61,1192.41,5438080
2017-04-17,1180.81,1189.77,1174.23,1187.66,4475497
2017-04-18,1201.11,1208.74,1188.99,1193.46,4727913
2017-04-19,1185.82,1196.1,1183.71,1185.3,7080100
2017-04-20,1193.98,1211.64,1184.23,1196.62,8851172
2017-04-21,1215.06,1223.23,1204.79,1215.33,9530596
2017-04-24,1233.77,1237.46,1215.59,1215.59,8441230
2017-04-25,1221.65,1240.09,1220.07,1237.19,10359195
2017-04-26,1246.67,1249.05,1236.4,1245.63,7284687
2017-04-27,1227.18,1249.84,1212.96,1245.63,12990746
2017-04-28,1241.14,1247.73,1227.97,1236.14,6563122
2017-05-01,1242.2,1247.47,1235.36,1244.56,4965142
2017-05-02,1242.2,1259.84,1239.04,1251.68,5351163
2017-05-08,1269.86,1292.51,1268.28,1283.03,13418140
2017-05-09,1290.14,1299.9,1287.25,1294.62,10297327
2017-05-10,1294.62,1303.59,1284.09,1302.27,8972255
2017-05-11,1306.74,1313.33,1303.06,1309.64,7186002
2017-05-12,1305.42,1311.76,1290.14,1297.52,8882667
2017-05-15,1284.35,1305.17,1278.56,1301.74,8476151
2017-05-16,1312.81,1315.18,1290.41,1298.05,5970242
2017-05-17,1290.94,1291.73,1280.14,1286.2,6237835
2017-05-18,1247.73,1256.69,1242.46,1251.95,9481633
2017-05-19,1257.22,1279.87,1257.22,1271.97,12001974
2017-05-22,1290.41,1291.46,1264.06,1264.06,10198253
2017-05-23,1254.05,1260.64,1234.56,1242.99,10275694
2017-05-24,1256.43,1263.54,1254.32,1256.43,6123202
2017-05-25,1246.95,1256.43,1242.2,1245.63,5947847
2017-05-26,1245.63,1253.26,1238.25,1238.25,5197811
2017-05-29,1237.46,1242.99,1230.61,1236.67,3007324
2017-05-30,1235.61,1236.93,1225.6,1231.4,5470343
2017-05-31,1225.08,1239.3,1220.33,1238.25,8698585
2017-06-01,1243.52,1259.84,1237.46,1256.16,9797813
2017-06-02,1264.59,1299.63,1260.11,1291.73,12395588
2017-06-05,1275.13,1285.67,1271.18,1281.45,5993774
2017-06-06,1278.29,1291.46,1268.02,1269.6,7008736
2017-06-07,1260.64,1270.92,1251.42,1270.13,10326174
2017-06-08,1279.87,1300.69,1278.56,1291.99,11651628
2017-06-09,1293.57,1299.37,1280.66,1286.46,9886250
2017-06-12,1300.95,1318.08,1297.79,1305.42,9621309
2017-06-13,1304.38,1317.02,1298.05,1312.81,6093596
2017-06-14,1307.8,1316.23,1302,1309.12,7395140
2017-06-15,1290.94,1302.53,1268.02,1278.03,10527345
2017-06-16,1284.09,1292.51,1274.61,1276.97,10021003
2017-06-19,1277.23,1289.62,1275.66,1276.45,6542251
2017-06-20,1288.82,1304.11,1278.56,1278.82,9877902
2017-06-21,1282.24,1286.2,1261.96,1262.22,9902575
2017-06-22,1260.11,1260.64,1237.99,1241.41,12545517
2017-06-23,1236.14,1245.88,1233.24,1238.77,7468785
2017-06-26,1227.71,1232.46,1222.7,1230.34,5550435
2017-06-27,1226.13,1235.61,1225.08,1227.71,8077225
2017-06-28,1240.09,1244.05,1225.34,1226.66,9050065
2017-06-29,1240.36,1242.73,1231.4,1234.29,9854370
2017-06-30,1225.08,1225.87,1216.65,1225.34,11512708
2017-07-03,1224.02,1230.08,1221.12,1225.34,6661055
2017-07-04,1246.41,1248.78,1232.71,1238.51,9694948
2017-07-05,1240.88,1242.46,1226.13,1241.14,10977892
2017-07-06,1241.41,1247.99,1240.36,1242.73,8267390
2017-07-07,1237.72,1261.96,1236.93,1251.95,9595498
2017-07-10,1256.95,1260.91,1252.74,1257.74,7699176
2017-07-11,1257.74,1270.39,1257.22,1266.44,6686868
2017-07-12,1258,1271.97,1257.48,1269.6,7107051
2017-07-13,1271.43,1276.45,1256.16,1261.16,8471983
2017-07-14,1255.37,1261.69,1250.89,1251.42,8109108
2017-07-18,1243.77,1253.79,1234.29,1251.95,7344280
2017-07-19,1245.1,1252.21,1238.25,1245.63,7289241
2017-07-20,1245.88,1258.27,1243.26,1255.89,5466172
2017-07-21,1248.78,1249.05,1242.2,1247.47,5871178
2017-07-24,1238.77,1241.66,1227.71,1235.61,7323020
2017-07-25,1235.61,1246.16,1230.34,1231.93,5717447
2017-07-26,1241.41,1247.47,1232.97,1233.24,5771349
2017-07-27,1232.71,1240.62,1227.97,1230.34,5992627
2017-07-28,1229.02,1230.08,1220.07,1220.86,8501206
2017-07-31,1221.12,1233.24,1219.54,1223.76,6504290
2017-08-01,1229.81,1250.1,1229.81,1247.47,7688932
2017-08-02,1256.43,1259.33,1243.52,1244.84,6539214
2017-08-03,1249.05,1253.26,1236.67,1243.26,6815920
2017-08-04,1237.19,1243.52,1232.71,1237.99,5288151
2017-08-07,1246.16,1255.11,1241.41,1241.41,5744398
2017-08-08,1240.88,1241.14,1220.86,1225.6,10237354
2017-08-09,1219.8,1221.65,1193.98,1205.05,12248310
2017-08-10,1192.67,1195.04,1173.17,1182.13,15717952
2017-08-14,1176.34,1181.08,1168.95,1172.12,9683945
2017-08-15,1184.5,1200.31,1177.92,1186.61,9808823
2017-08-16,1186.61,1196.36,1185.56,1193.2,5965679
2017-08-17,1186.08,1191.88,1176.34,1184.76,8134549
2017-08-18,1166.33,1173.96,1161.05,1172.64,10049088
2017-08-21,1167.37,1170.01,1157.36,1159.21,7424372
2017-08-22,1153.94,1162.37,1151.3,1159.21,4317213
2017-08-23,1174.23,1178.71,1163.69,1165.8,10154981
2017-08-24,1162.11,1170.54,1162.11,1164.22,7081617
2017-08-25,1166.85,1170.01,1162.9,1166.05,5351163
2017-08-28,1172.91,1173.44,1152.89,1155.78,8086714
2017-08-29,1138.92,1146.83,1137.6,1145.25,7192831
2017-08-30,1150.51,1157.11,1146.83,1151.3,5606988
2017-08-31,1155.78,1162.37,1152.37,1156.58,8396824
2017-09-01,1156.58,1162.11,1149.19,1156.58,6309957
2017-09-04,1149.47,1157.36,1145.25,1146.57,7213712
2017-09-05,1147.88,1151.05,1138.92,1140.24,5345090
2017-09-06,1130.49,1135.24,1117.85,1133.39,7946277
2017-09-07,1143.14,1143.67,1115.74,1116.8,9866517
2017-09-08,1111,1118.38,1104.41,1108.36,13105379
2017-09-11,1124.96,1129.44,1114.16,1115.74,9179493
2017-09-12,1151.05,1161.58,1143.14,1152.37,15048390
2017-09-13,1160.26,1169.48,1155,1160.26,9474801
2017-09-14,1160.53,1167.37,1152.37,1154.73,8701243
2017-09-15,1154.21,1164.75,1149.73,1163.16,11285720
2017-09-19,1185.56,1194.52,1182.93,1192.13,13345263
2017-09-20,1190.82,1197.41,1187.13,1193.46,10016067
2017-09-21,1218.49,1222.43,1199.26,1200.31,12593337
2017-09-22,1200.31,1205.84,1180.03,1185.56,10022896
2017-09-25,1188.19,1188.99,1171.33,1176.07,8947961
2017-09-26,1176.07,1178.17,1170.54,1171.33,10918298
2017-09-27,1179.38,1179.38,1168.64,1175.36,7748875
2017-09-28,1194.13,1197.62,1189.57,1191.72,10317417
2017-09-29,1188.76,1192.79,1178.84,1180.99,9479871
2017-10-02,1180.99,1186.35,1179.1,1181.79,7184546
2017-10-03,1187.7,1187.7,1179.64,1186.35,6023462
2017-10-04,1204.06,1207.55,1196.54,1203.25,10439303
2017-10-05,1206.75,1206.75,1190.11,1197.08,6158020
2017-10-06,1207.28,1211.03,1203.53,1208.08,7121180
2017-10-10,1190.65,1194.13,1167.31,1174.82,21802999
2017-10-11,1183.93,1206.47,1182.06,1204.33,13830115
2017-10-12,1207.28,1210.77,1189.31,1198.7,11697303
2017-10-13,1203.79,1211.03,1199.23,1203.79,13698164
2017-10-16,1234.1,1257.72,1228.74,1242.7,17205266
2017-10-17,1247.52,1253.7,1242.95,1246.98,9129500
2017-10-18,1244.3,1249.13,1241.89,1246.71,6947110
2017-10-19,1252.08,1262.01,1250.2,1261.47,10125834
2017-10-20,1261.47,1270.06,1255.84,1269.79,9409055
2017-10-23,1284.81,1292.86,1274.08,1286.15,11528819
2017-10-24,1285.62,1290.72,1280.26,1290.72,8538704
2017-10-25,1309.5,1327.21,1302.52,1311.64,16931297
2017-10-26,1304.12,1308.69,1296.62,1306.82,9242438
2017-10-27,1317,1317,1300.11,1313.78,10123597
2017-10-30,1310.04,1315.67,1299.57,1307.62,16472083
2017-10-31,1293.13,1306.54,1288.57,1302.52,7540885
2017-11-01,1306.54,1310.3,1292.06,1302.79,10588401
2017-11-02,1296.08,1301.45,1292.86,1299.29,9123166
2017-11-06,1300.38,1304.66,1289.91,1293.94,6335446
2017-11-07,1291.79,1313.78,1285.89,1310.84,7460376
2017-11-08,1305.48,1308.69,1293.67,1303.32,6650042
2017-11-09,1302.52,1332.84,1297.96,1307.62,13155085
2017-11-10,1283.2,1297.43,1282.94,1288.83,8297170
2017-11-13,1285.08,1297.69,1284.28,1288.83,5210519
2017-11-14,1294.47,1304.66,1289.37,1294.47,7798071
2017-11-15,1291.25,1297.69,1268.71,1275.43,9777318
2017-11-16,1270.32,1280.78,1252.35,1271.4,9489185
2017-11-17,1270.32,1324.79,1270.32,1307.89,20383614
2017-11-20,1312.98,1318.08,1294.74,1298.49,11269023
2017-11-21,1298.49,1300.91,1281.32,1282.13,9555167
2017-11-22,1289.11,1299.29,1283.74,1285.89,9759799
2017-11-24,1282.4,1293.94,1281.86,1292.33,7329540
2017-11-27,1298.49,1319.42,1296.62,1306.01,9237592
2017-11-28,1288.57,1289.64,1264.42,1270.6,11774078
2017-11-29,1286.42,1325.86,1285.08,1317.54,13016050
2017-11-30,1333.37,1369.32,1318.62,1330.68,25311593
2017-12-01,1366.37,1378.18,1349.75,1374.42,13692944
2017-12-04,1378.44,1381.13,1364.76,1367.98,11960451
2017-12-05,1367.98,1380.59,1366.37,1367.45,8141738
2017-12-06,1364.22,1366.1,1341.96,1347.59,10976416
2017-12-07,1359.66,1363.95,1345.44,1348.66,9345689
2017-12-08,1328.01,1362.62,1328.01,1351.07,13823774
2017-12-11,1355.1,1365.03,1353.49,1362.35,6155047
2017-12-12,1361.81,1383,1356.99,1376.56,6961277
2017-12-13,1385.16,1397.5,1377.91,1385.68,10390097
2017-12-14,1378.72,1379.52,1356.44,1362.89,9806395
2017-12-15,1354.84,1355.9,1339.28,1341.15,11155343
2017-12-18,1350.55,1373.35,1346.25,1372,8987110
2017-12-19,1363.69,1381.93,1363.69,1370.39,5473673
2017-12-20,1397.76,1410.64,1384.88,1387.03,10672265
2017-12-21,1391.32,1400.17,1381.66,1389.45,6895671
2017-12-22,1388.91,1405.54,1388.64,1392.66,6127832
2017-12-25,1392.93,1397.5,1387.03,1396.15,2855180
2017-12-26,1389.71,1395.34,1383,1385.42,3650607
2017-12-27,1387.03,1391.59,1381.93,1390.51,3657315
2017-12-28,1390.51,1391.05,1373.08,1376.3,3584259
2017-12-29,1378.44,1385.96,1374.42,1379.25,3348314
2018-01-04,1398.03,1417.62,1395.62,1412.78,9453038
2018-01-05,1417.89,1427.81,1414.93,1427.54,8343766
2018-01-09,1454.37,1459.74,1439.08,1440.95,11366312
2018-01-10,1446.85,1470.2,1446.31,1456.51,9312888
2018-01-11,1446.05,1454.9,1435.33,1447.92,10460547
2018-01-12,1446.05,1454.64,1439.88,1444.18,8979287
2018-01-15,1454.1,1472.88,1452.22,1459.47,7366442
2018-01-16,1458.93,1464.02,1453.29,1460.54,6107706
2018-01-17,1457.06,1473.15,1454.1,1472.88,8538704
2018-01-18,1476.37,1480.12,1429.15,1431.57,12245595
2018-01-19,1432.63,1434.52,1419.76,1432.9,8748555
2018-01-22,1443.63,1445.78,1423.78,1428.88,8173794
2018-01-23,1434.24,1446.59,1413.85,1440.41,7825656
2018-01-24,1436.13,1457.58,1435.85,1448.2,8346003
2018-01-25,1448.2,1462.69,1433.71,1446.31,9469805
2018-01-26,1443.63,1444.7,1411.18,1412.52,9844036
2018-01-29,1415.74,1429.69,1411.98,1414.93,6328369
2018-01-30,1408.49,1417.62,1389.18,1397.23,8886469
2018-01-31,1385.42,1400.45,1375.49,1378.98,10551498
2018-02-01,1390.25,1420.57,1386.22,1410.91,7349672
2018-02-02,1402.06,1413.85,1391.59,1402.59,7171125
2018-02-05,1381.66,1395.34,1375.22,1386.22,7243438
2018-02-06,1332.57,1333.37,1298.49,1319.42,14250184
2018-02-07,1341.42,1378.72,1330.95,1332.29,12200873
2018-02-08,1338.19,1361.54,1332.29,1347.05,9928646
2018-02-09,1301.45,1322.37,1298.49,1308.69,9865284
2018-02-13,1326.67,1337.39,1299.57,1305.21,10866837
2018-02-14,1306.82,1322.37,1290.98,1296.35,10012893
2018-02-15,1328.01,1365.84,1318.88,1354.84,12544536
2018-02-16,1341.96,1363.15,1338.48,1350.55,8643819
2018-02-19,1367.98,1381.93,1363.42,1370.67,7079428
2018-02-20,1362.08,1366.37,1344.1,1351.61,7170379
2018-02-21,1355.1,1364.49,1330.68,1336.59,8881252
2018-02-22,1319.69,1329.62,1313.25,1324.25,9649837
2018-02-23,1316.2,1323.45,1311.91,1316.74,8284495
2018-02-26,1320.23,1333.91,1315.13,1325.86,6936674
2018-02-27,1338.73,1362.89,1337.66,1354.57,7306432
2018-02-28,1354.03,1358.86,1332.29,1332.29,8451857
2018-03-01,1313.52,1317.54,1303.86,1307.62,8262878
2018-03-02,1285.08,1298.49,1278.37,1293.94,7872622
2018-03-05,1293.94,1307.08,1293.13,1304.93,6921389
2018-03-06,1330.95,1335.79,1311.91,1312.71,7897221
2018-03-07,1312.17,1330.95,1309.23,1311.64,8765705
2018-03-08,1326.93,1327.47,1306.27,1310.3,6061104
2018-03-09,1327.21,1342.5,1317.28,1324.52,10983503
2018-03-12,1343.3,1343.56,1329.35,1335.52,7480129
2018-03-13,1329.35,1341.69,1324.52,1341.69,5330546
2018-03-14,1323.18,1334.98,1321.57,1326.4,7927416
2018-03-15,1322.37,1332.57,1315.4,1327.47,6919898
2018-03-16,1336.05,1344.91,1325.86,1332.04,9770980
2018-03-19,1326.12,1333.1,1312.71,1314.86,7560638
2018-03-20,1307.35,1334.17,1304.66,1330.68,8229334
2018-03-22,1310.84,1350.81,1309.5,1347.86,12188570
2018-03-23,1312.17,1312.98,1282.4,1285.89,14088047
2018-03-26,1274.08,1288.03,1266.57,1282.4,8965120
2018-03-27,1284.81,1302.52,1279.17,1302.25,10947722
2018-03-28,1291.62,1324.62,1288.88,1324.62,8392847
2018-03-29,1324.89,1327.89,1291.34,1301.98,10984312
2018-03-30,1301.43,1301.43,1282.61,1291.62,11016935
2018-04-02,1291.34,1309.07,1290.52,1298.97,5708633
2018-04-03,1285.89,1307.44,1279.07,1301.98,6864874
2018-04-04,1285.34,1300.61,1279.88,1294.61,8134766
2018-04-05,1313.71,1330.63,1310.98,1319.44,10458979
2018-04-06,1319.16,1325.98,1309.61,1313.43,7048908
2018-04-09,1309.61,1335.53,1306.34,1330.34,5990176
2018-04-10,1320.26,1357.08,1317.52,1345.62,6086959
2018-04-11,1358.45,1362.81,1343.44,1349.72,5155444
2018-04-12,1343.18,1349.17,1338.53,1345.9,3032115
2018-04-13,1355.72,1366.63,1349.72,1353.53,4340863
2018-04-16,1355.17,1357.63,1340.44,1343.98,4784437
2018-04-17,1342.08,1348.63,1334.44,1336.9,4725421
2018-04-18,1333.35,1336.9,1326.53,1332.53,6294452
2018-04-19,1340.71,1362.81,1337.99,1339.63,7361248
2018-04-20,1344.54,1366.9,1342.63,1355.17,5747489
2018-04-23,1359.81,1373.17,1356.26,1369.08,5568955
2018-04-24,1382.99,1389,1370.99,1385.45,4885254
2018-04-25,1384.9,1397.72,1384.9,1393.9,4243720
2018-04-26,1398.27,1407.27,1395.27,1397.72,4464038
2018-04-27,1416.27,1423.63,1404.27,1410.82,5436618
2018-05-01,1425.27,1434.28,1413,1417.09,4679230
2018-05-02,1419.55,1422.27,1411.37,1416.54,3232279
2018-05-07,1420.91,1428,1409.46,1422.55,4499233
2018-05-08,1422.82,1437,1417.09,1430.73,5226190
2018-05-09,1429.37,1431.55,1417.91,1429.91,4999635
2018-05-10,1426.64,1434.55,1420.09,1431.83,4315932
2018-05-11,1431.28,1451.19,1428,1447.65,5296212
2018-05-14,1437.28,1451.19,1434.55,1447.1,3832395
2018-05-15,1451.19,1456.64,1443,1444.91,4454874
2018-05-16,1444.37,1458.83,1441.36,1451.19,5390793
2018-05-17,1449.83,1458.01,1445.74,1453.91,6215998
2018-05-18,1458.01,1499.47,1456.64,1497.56,14850437
2018-05-21,1499.47,1502.2,1473.83,1483.11,10480979
2018-05-22,1467.28,1472.2,1453.09,1455.82,8298260
2018-05-23,1451.46,1471.64,1449.01,1462.09,7395337
2018-05-24,1451.19,1456.1,1432.37,1444.64,7301489
2018-05-25,1436.73,1453.09,1434,1450.65,6321945
2018-05-28,1443,1445.18,1431.01,1444.37,3506853
2018-05-29,1436.46,1440.27,1424.73,1438.63,5174865
2018-05-30,1398.27,1413.27,1392,1411.37,8010481
2018-05-31,1418.46,1437,1416.54,1429.37,11346872
2018-06-01,1456.64,1456.64,1439.73,1445.18,7954033
2018-06-04,1458.01,1479.01,1453.91,1473.56,5750787
2018-06-05,1473.56,1483.38,1471.92,1480.38,4946109
2018-06-06,1486.65,1491.28,1478.47,1488.01,5586557
2018-06-07,1500.29,1501.65,1485.84,1491.84,6459055
2018-06-08,1480.38,1500.84,1476.83,1487.19,8062541
2018-06-11,1488.29,1504.66,1480.65,1492.93,4269741
2018-06-12,1505.74,1510.11,1484.2,1490.2,5817142
2018-06-13,1487.19,1513.39,1486.65,1503.84,6996847
2018-06-14,1499.47,1509.84,1494.83,1498.11,5666100
2018-06-15,1513.93,1521.84,1509.29,1520.48,12883280
2018-06-18,1507.93,1508.47,1486.65,1498.92,6888336
2018-06-19,1487.47,1504.39,1484.46,1486.1,6063497
2018-06-20,1481.47,1493.2,1467.28,1489.65,7606498
2018-06-21,1491.02,1492.65,1474.38,1477.1,7224871
2018-06-22,1465.37,1472.73,1453.65,1454.47,8247305
2018-06-25,1448.73,1459.65,1445.18,1449.28,4854100
2018-06-26,1439.46,1458.83,1433.19,1455.28,7813258
2018-06-27,1457.19,1465.11,1449.55,1461.28,6247162
2018-06-28,1461.28,1474.92,1430.19,1432.63,8656798
2018-06-29,1431.55,1431.55,1411.09,1416.54,10628349
2018-07-02,1436.18,1455.28,1425.55,1428.55,9874263
2018-07-03,1453.91,1460.19,1441.92,1453.38,10464482
2018-07-04,1451.19,1457.46,1443.28,1448.73,5351564
2018-07-05,1453.91,1467.55,1450.1,1453.09,8674763
2018-07-06,1447.92,1449.28,1425.27,1430.73,7905643
2018-07-09,1428.82,1443.82,1421.73,1437.55,6995755
2018-07-10,1452.55,1468.37,1446,1449.28,7583399
2018-07-11,1427.46,1434.55,1419.55,1424.73,6204269
2018-07-12,1447.65,1451.46,1440.27,1441.1,7276198
2018-07-13,1441.1,1449.55,1430.19,1436.46,7225601
2018-07-17,1444.91,1460.74,1436.73,1450.1,6621826
2018-07-18,1453.91,1455.82,1425.82,1426.64,7267761
2018-07-19,1429.64,1432.91,1419.55,1419.55,8223474
2018-07-20,1420.09,1424.45,1399.91,1408.09,8874918
2018-07-23,1408.09,1429.37,1408.09,1414.64,6647117
2018-07-24,1426.09,1437.55,1419,1429.91,11819048
2018-07-25,1426.91,1449.55,1425.55,1438.37,7078236
2018-07-26,1444.64,1458.83,1437.82,1449.83,7532811
2018-07-27,1477.1,1485.01,1464.83,1476.56,7185649
2018-07-30,1473.02,1476.29,1459.65,1459.92,4180663
2018-07-31,1464.29,1468.37,1444.91,1446,10516173
2018-08-01,1455.28,1459.11,1440.55,1457.73,10719266
2018-08-02,1464.83,1467.55,1441.36,1443.28,9233449
2018-08-03,1437.82,1444.1,1432.37,1434.83,6485076
2018-08-06,1432.91,1434.83,1419.28,1421.73,4988269
2018-08-07,1421.45,1444.1,1420.09,1444.1,5517267
2018-08-08,1451.19,1462.09,1441.1,1444.64,7552605
2018-08-09,1445.74,1447.1,1428.82,1445.47,5200532
2018-08-10,1440.27,1444.37,1413.81,1416.27,8167389
2018-08-13,1411.64,1423.91,1392,1401.27,6935635
2018-08-14,1410.54,1432.1,1407.27,1432.1,6541900
2018-08-15,1440.27,1443,1414.64,1424.73,6786056
2018-08-16,1411.37,1434.28,1391.73,1434,9133738
2018-08-17,1440.27,1468.1,1437.82,1465.11,8698952
2018-08-20,1450.65,1461.01,1437.55,1456.92,7267761
2018-08-21,1442.45,1445.47,1432.63,1434.55,7265562
2018-08-22,1441.1,1461.83,1438.37,1458.28,6406998
2018-08-23,1458.28,1465.65,1450.92,1453.65,4924849
2018-08-24,1461.56,1465.65,1447.92,1450.65,5452384
2018-08-27,1458.55,1471.92,1455.82,1468.1,5231686
2018-08-28,1468.37,1475.46,1461.01,1463.2,6893835
2018-08-29,1457.46,1469.19,1455.01,1463.2,5780118
2018-08-30,1465.11,1474.64,1460.74,1461.01,9048688
2018-08-31,1459.92,1459.92,1428.28,1428.55,10261750
2018-09-03,1428.82,1444.64,1424.19,1428.28,7594402
2018-09-04,1428.28,1432.63,1423.37,1425,5923095
2018-09-05,1426.09,1432.1,1416.82,1418.46,8279935
2018-09-06,1411.09,1415.73,1387.09,1389.81,10095318
2018-09-07,1389.81,1394.45,1376.72,1390.91,9902119
2018-09-10,1387.09,1415.19,1381.9,1410.54,8158594
2018-09-11,1403.72,1407.27,1394.72,1397.45,7401933
2018-09-12,1399.09,1399.09,1384.08,1390.36,6019865
2018-09-13,1386.54,1404.81,1384.37,1384.9,7949999
2018-09-14,1397.18,1417.09,1393.36,1416.54,12441903
2018-09-18,1420.91,1457.73,1417.09,1453.38,12121495
2018-09-19,1484.46,1503.56,1482.83,1485.84,12425404
2018-09-20,1500.29,1509.02,1489.11,1493.2,12815456
2018-09-21,1510.93,1538.49,1504.1,1521.84,14480533
2018-09-25,1538.2,1553.48,1527.3,1542.04,9217319
2018-09-26,1537.31,1566.15,1533.16,1564.2,8913646
2018-09-27,1564.75,1586.65,1563.37,1569.74,9630473
2018-09-28,1589.98,1590.26,1558.93,1562.54,8615294
2018-10-01,1553.94,1565.31,1547.84,1557,5645165
2018-10-02,1570.58,1580.83,1555.33,1561.15,8453677
2018-10-03,1550.89,1550.89,1530.66,1532.87,8522584
2018-10-04,1577.23,1581.11,1541.47,1546.46,7255955
2018-10-05,1547.02,1564.2,1544.52,1557.27,9705151
2018-10-09,1545.9,1551.18,1530.94,1539.8,9658613
2018-10-10,1544.52,1559.21,1535.65,1558.66,9640211
2018-10-11,1517.08,1527.06,1505.44,1520.68,10234384
2018-10-12,1492.97,1502.39,1478,1489.91,11785648
2018-10-15,1479.11,1482.43,1465.52,1469.68,7169732
2018-10-16,1468.57,1495.18,1463.58,1494.08,8752745
2018-10-17,1512.92,1521.79,1500.72,1509.32,6995844
2018-10-18,1519.02,1522.35,1505.44,1507.1,4648745
2018-10-19,1493.52,1540.09,1493.52,1540.09,8699710
2018-10-22,1519.02,1544.24,1511.25,1536.49,6274686
2018-10-23,1521.51,1528.72,1477.16,1478.27,8616381
2018-10-24,1480.49,1487.98,1445.56,1455.26,7551056
2018-10-25,1417.02,1435.31,1413.68,1418.67,7345061
2018-10-26,1429.21,1444.45,1411.74,1428.38,9060832
2018-10-29,1452.21,1456.93,1416.18,1422,5775399
2018-10-30,1413.97,1446.95,1410.36,1442.78,13234823
2018-10-31,1469.13,1484.37,1448.88,1481.87,8004165
2018-11-01,1504.33,1510.7,1489.09,1505.99,7482152
2018-11-02,1512.92,1535.1,1498.51,1527.33,9024035
2018-11-05,1520.4,1521.79,1502.66,1502.94,5887228
2018-11-06,1517.08,1540.09,1512.09,1534.26,4688066
2018-11-07,1535.37,1544.24,1499.06,1503.77,6794905
2018-11-08,1527.33,1543.97,1527.33,1532.6,4504436
2018-11-09,1533.71,1548.67,1525.12,1525.12,4876389
2018-11-12,1514.31,1541.47,1510.7,1536.2,3317902
2018-11-13,1496.84,1506.82,1476.06,1490.74,8222072
2018-11-14,1504.6,1514.85,1491.57,1492.97,7218071
2018-11-15,1480.21,1494.9,1461.63,1473.01,6827372
2018-11-16,1486.86,1510.43,1486.04,1497.12,5931609
2018-11-19,1469.96,1548.67,1459.43,1532.87,10675225
2018-11-20,1558.11,1576.39,1511.25,1533.99,11201218
2018-11-21,1553.94,1560.04,1509.04,1518.74,7106602
2018-11-22,1518.74,1537.31,1510.43,1534.54,3767047
2018-11-26,1519.3,1530.11,1506.27,1522.62,4780786
2018-11-27,1538.69,1569.74,1533.16,1566.98,6464090
2018-11-28,1566.42,1579.17,1550.07,1552.28,7169732
2018-11-29,1556.17,1568.09,1538.69,1538.69,5690623
2018-11-30,1544.24,1565.59,1541.74,1553.67,10868596
2018-12-03,1571.96,1578.06,1552.28,1566.42,6556440
2018-12-04,1558.93,1560.04,1533.16,1536.49,7794569
2018-12-05,1507.93,1516.25,1488.25,1514.58,8858447
2018-12-06,1506.54,1518.19,1489.09,1497.67,7052846
2018-12-07,1497.4,1529.82,1491.3,1529.56,9829611
2018-12-10,1510.98,1525.95,1503.5,1517.63,7558271
2018-12-11,1509.04,1509.04,1485.75,1495.73,7033724
2018-12-12,1491.57,1504.6,1478,1495.73,9762154
2018-12-13,1507.93,1511.8,1491.85,1497.12,8980023
2018-12-14,1504.87,1515.97,1479.65,1481.05,12321738
2018-12-17,1491.03,1502.94,1491.03,1492.13,5367016
2018-12-18,1474.67,1484.37,1462.2,1474.95,9613878
2018-12-19,1474.67,1482.43,1455.54,1477.71,7041659
2018-12-20,1471.61,1495.73,1469.96,1483.81,10993783
2018-12-21,1502.66,1504.05,1423.39,1440.85,15072527
2018-12-25,1413.13,1417.56,1379.59,1394.28,7052846
2018-12-26,1388.18,1399.55,1366.28,1387.62,8192485
2018-12-27,1452.5,1463.03,1428.93,1451.39,8370701
2018-12-28,1449.72,1463.85,1436.69,1451.39,5330582
2019-01-04,1435.85,1453.6,1413.97,1446.12,10473567
2019-01-07,1473.83,1493.24,1471.61,1490.19,9670154
2019-01-08,1492.13,1504.05,1481.6,1490.19,9573110
2019-01-09,1491.57,1504.6,1473.28,1474.39,7151697
2019-01-10,1455.26,1463.58,1434.2,1446.66,9649235
2019-01-11,1445.29,1452.5,1432.26,1437.25,7780501
2019-01-15,1437.25,1456.65,1437.25,1446.66,7753445
2019-01-16,1443.07,1449.17,1429.76,1449.17,6164301
2019-01-17,1455.81,1474.39,1453.88,1469.68,5462619
2019-01-18,1489.36,1491.3,1477.16,1477.44,6920806
2019-01-21,1481.05,1485.75,1466.35,1479.65,5133247
2019-01-22,1470.78,1479.65,1468.29,1475.22,5131443
2019-01-23,1461.09,1483.81,1460.8,1470.23,5777563
2019-01-24,1459.14,1477.44,1452.76,1469.4,5279356
2019-01-25,1488.8,1502.39,1482.7,1488.25,6672969
2019-01-28,1475.22,1479.38,1464.97,1464.97,5292704
2019-01-29,1464.14,1468.84,1451.66,1462.74,5618832
2019-01-30,1467.73,1468.57,1451.66,1459.69,8157128
2019-01-31,1480.21,1487.42,1468.29,1472.45,6863809
2019-02-01,1466.35,1494.35,1464.97,1467.73,6483209
2019-02-04,1479.93,1497.4,1476.61,1494.62,5348617
2019-02-05,1508.76,1510.43,1493.24,1496.84,5041251
2019-02-06,1498.23,1512.09,1492.97,1497.12,5606201
2019-02-07,1492.97,1496.29,1473.01,1480.49,4624933
2019-02-08,1468.29,1472.17,1451.39,1460.53,7464114
2019-02-12,1452.5,1497.12,1452.21,1482.7,8907872
2019-02-13,1497.4,1499.06,1487.69,1498.23,6360549
2019-02-14,1487.15,1507.1,1485.75,1502.39,7244770
2019-02-15,1484.1,1494.35,1460.26,1491.57,8797837
2019-02-18,1510.7,1525.12,1509.59,1520.13,6503768
2019-02-19,1525.39,1549.78,1525.12,1540.36,8055040
2019-02-20,1549.23,1551.73,1535.92,1543.97,7126798
2019-02-21,1545.9,1551.73,1537.04,1544.24,5814720
2019-02-22,1544.24,1549.23,1525.12,1525.39,6665395
2019-02-25,1535.65,1538.42,1529.82,1533.71,5774313
2019-02-26,1531.49,1535.92,1517.63,1521.51,6365242
2019-02-27,1513.75,1516.8,1502.66,1504.05,8450790
2019-02-28,1512.64,1517.08,1504.05,1504.05,15956749
2019-03-01,1506.82,1510.7,1494.08,1506.82,9169423
2019-03-04,1510.7,1512.64,1482.99,1488.25,10720323
2019-03-05,1480.21,1494.08,1477.16,1490.74,8036999
2019-03-06,1496.01,1501,1491.03,1495.73,9164736
2019-03-07,1483.26,1490.19,1473.56,1486.31,8490108
2019-03-08,1459.43,1475.22,1444.45,1448.88,15519872
2019-03-11,1455.81,1463.3,1446.39,1458.86,5707932
2019-03-12,1469.96,1481.87,1468.02,1472.45,8300357
2019-03-13,1463.03,1465.24,1440.03,1441.96,10493046
2019-03-14,1443.62,1458.59,1435.03,1438.08,8688529
2019-03-15,1453.33,1462.2,1449.72,1461.63,12879835
2019-03-18,1476.06,1486.59,1467.73,1485.48,10673425
2019-03-19,1501.56,1524.56,1495.73,1514.31,11026256
2019-03-20,1504.33,1530.11,1503.77,1520.96,8543866
2019-03-22,1519.02,1530.66,1509.32,1509.32,15003266
2019-03-25,1497.12,1498.23,1480.76,1487.98,7234672
2019-03-26,1501.83,1518.19,1491.85,1514.04,10761814
2019-03-27,1514.04,1522.21,1503.32,1516.57,6863188
2019-03-28,1496.83,1509.8,1488.38,1506.7,6456216
2019-03-29,1525.58,1528.4,1511.21,1511.21,5580174
2019-04-01,1523.33,1545.88,1522.21,1532.63,6552724
2019-04-02,1557.15,1557.71,1536.57,1538.27,5700457
2019-04-03,1546.16,1572.09,1533.48,1571.8,10257703
2019-04-04,1559.69,1566.46,1550.95,1550.95,5631976
2019-04-05,1544.75,1560.81,1544.46,1555.18,4579953
2019-04-08,1550.1,1554.33,1530.38,1532.35,6041434
2019-04-09,1521.64,1539.67,1517.69,1538.27,5563853
2019-04-10,1521.36,1547.28,1517.69,1543.63,6216355
2019-04-11,1542.21,1568.42,1535.16,1562.5,7727513
2019-04-12,1578.29,1589.28,1563.92,1577.44,8758252
2019-04-15,1595.19,1621.98,1594.35,1611.26,8998463
2019-04-16,1598.58,1620.28,1598.58,1614.09,7321602
2019-04-17,1608.73,1626.76,1607.32,1616.34,4743520
2019-04-18,1601.68,1613.24,1594.35,1601.68,7065076
2019-04-19,1585.05,1595.77,1577.44,1582.23,7783579
2019-04-22,1590.41,1590.68,1576.31,1586.46,3141532
2019-04-23,1578.56,1590.96,1575.47,1587.31,4331227
2019-04-24,1590.96,1594.35,1578.85,1579.13,4817675
2019-04-25,1572.65,1590.13,1569.27,1580.54,7287192
2019-04-26,1569.84,1582.23,1563.92,1578.85,6030434
2019-05-07,1590.41,1592.39,1566.46,1574.05,6267456
2019-05-08,1558.28,1569.27,1550.39,1556.87,6790801
2019-05-09,1544.46,1547.56,1534.61,1536.86,7120782
2019-05-10,1526.99,1547.84,1523.89,1538.82,6785480
2019-05-13,1522.77,1536.29,1514.04,1530.66,4010120
2019-05-14,1505.01,1536.86,1502.47,1536.57,6277385
2019-05-15,1541.65,1549.54,1530.38,1548.97,5777458
2019-05-16,1562.23,1562.5,1544.18,1556.59,6771287
2019-05-17,1567.3,1584.77,1557.43,1574.9,7298191
2019-05-20,1579.69,1598.02,1552.07,1566.46,8604266
2019-05-21,1553.77,1556.02,1513.19,1516.57,10551842
2019-05-22,1521.64,1530.38,1512.34,1517.42,7624976
2019-05-23,1518.54,1542.5,1516.57,1542.5,5613170
2019-05-24,1523.05,1548.14,1521.92,1547.28,5518440
2019-05-27,1546.72,1552.35,1537.7,1548.69,3799715
2019-05-28,1557.15,1575.18,1552.92,1573.78,11918593
2019-05-29,1549.54,1569.55,1542.5,1565.04,7558271
2019-05-30,1556.31,1579.69,1553.48,1576.6,5994242
2019-05-31,1559.69,1564.2,1522.21,1522.21,9425300
2019-06-03,1521.36,1530.94,1515.72,1526.71,6319963
2019-06-04,1525.02,1528.12,1516,1526.71,5918669
2019-06-05,1545.31,1545.88,1529.25,1536.29,5892413
2019-06-06,1527.56,1539.95,1525.86,1531.5,3713849
2019-06-07,1545.88,1552.07,1538.55,1549.26,4330873
2019-06-10,1547.56,1567.86,1545.31,1559.69,4654822
2019-06-11,1546.16,1563.07,1545.31,1555.46,3910769
2019-06-12,1560.54,1562.79,1549.54,1549.54,5140917
2019-06-13,1536.29,1556.31,1534.04,1555.74,5367997
2019-06-14,1549.82,1561.1,1541.65,1558.28,6134746
2019-06-17,1558.28,1572.65,1551.23,1560.81,3944826
2019-06-18,1547.56,1550.39,1532.63,1534.89,4851736
2019-06-19,1547.28,1555.18,1544.46,1548.97,5032344
2019-06-20,1548.97,1560.54,1548.69,1550.39,5012120
2019-06-21,1543.33,1546.44,1517.69,1521.64,10372661
2019-06-24,1516.29,1526.43,1514.59,1520.23,4223365
2019-06-25,1521.64,1534.61,1518.82,1528.12,3908287
2019-06-26,1513.46,1520.8,1506.14,1509.23,5180302
2019-06-27,1497.96,1512.06,1496.55,1511.21,4941154
2019-06-28,1519.38,1528.4,1512.62,1521.64,7010074
2019-07-01,1542.5,1545.59,1537.14,1544.75,5027017
2019-07-02,1551.79,1562.5,1545.88,1555.74,4828678
2019-07-03,1555.74,1562.79,1545.88,1554.9,4415317
2019-07-04,1557.99,1563.92,1553.2,1563.92,2920483
2019-07-05,1557.99,1590.41,1556.02,1581.95,5328612
2019-07-08,1585.33,1590.41,1566.46,1576.31,4963507
2019-07-09,1576.6,1596.33,1576.31,1593.51,6067340
2019-07-10,1579.69,1597.73,1577.16,1594.07,5718199
2019-07-11,1583.92,1593.79,1575.47,1576.31,4753105
2019-07-12,1587.02,1596.6,1581.95,1586.74,3904741
2019-07-16,1586.74,1600.27,1586.17,1594.64,4060855
2019-07-17,1589.56,1604.78,1588.15,1598.02,4227622
2019-07-18,1579.13,1585.62,1566.17,1575.75,6440602
2019-07-19,1584.49,1614.92,1583.36,1614.92,7005113
2019-07-22,1613.24,1621.13,1606.75,1612.39,4484505
2019-07-23,1612.67,1640.02,1608.45,1628.45,5688039
2019-07-24,1629.58,1631.56,1620,1625.07,3945897
2019-07-25,1625.07,1625.64,1607.32,1610.98,4607627
2019-07-26,1618.6,1626.48,1611.83,1618.3,3521186
2019-07-29,1620.28,1623.1,1609.86,1621.98,2963061
2019-07-30,1621.98,1643.95,1621.98,1633.81,4231168
2019-07-31,1609.86,1640.3,1607.6,1633.81,8157903
2019-08-01,1617.17,1643.95,1613.52,1635.5,3726621
2019-08-02,1607.32,1614.36,1597.17,1607.32,6104236
2019-08-05,1590.13,1597.73,1575.75,1590.68,4668654
2019-08-06,1550.1,1584.77,1546.72,1581.95,6767033
2019-08-07,1575.18,1579.69,1558.56,1569.55,5598977
2019-08-08,1553.77,1574.35,1550.39,1565.04,4419224
2019-08-09,1580.82,1585.9,1570.68,1578.56,4377351
2019-08-13,1579.98,1596.6,1569.84,1592.09,7472405
2019-08-14,1608.73,1625.91,1599.99,1613.52,6809257
2019-08-15,1588.15,1599.7,1579.13,1584.2,5600399
2019-08-16,1582.52,1583.07,1556.02,1556.02,8015978
2019-08-19,1562.23,1562.79,1538.82,1550.95,7111554
2019-08-20,1554.05,1565.04,1554.05,1561.67,5693004
2019-08-21,1555.46,1561.37,1547.56,1554.33,4724366
2019-08-22,1561.37,1567.3,1545.88,1555.46,6122686
2019-08-23,1552.92,1561.94,1548.97,1557.15,5899512
2019-08-26,1522.21,1529.81,1502.19,1525.31,9844696
2019-08-27,1537.7,1541.92,1504.44,1518.25,19342389
2019-08-28,1522.48,1533.48,1511.49,1526.99,4359258
2019-08-29,1525.31,1535.16,1519.67,1534.61,4509697
2019-08-30,1548.41,1548.69,1537.99,1542.21,5986436
2019-09-02,1536.01,1547.01,1528.97,1540.24,2852000
2019-09-03,1541.08,1544.18,1537.42,1538.55,3382451
2019-09-04,1531.5,1541.08,1527.56,1531.78,3896577
2019-09-05,1535.44,1561.94,1530.66,1551.23,6436696
2019-09-06,1560.25,1572.65,1556.31,1568.99,6762770
2019-09-09,1573.22,1596.04,1571.52,1596.04,6564428
2019-09-10,1614.92,1620.28,1604.21,1616.34,6697842
2019-09-11,1627.61,1642.27,1620.85,1632.68,8491787
2019-09-12,1637.47,1660.02,1630.14,1652.13,8929276
2019-09-13,1658.33,1671.29,1650.15,1668.76,11766019
2019-09-17,1662.84,1674.39,1652.97,1668.19,7842831
2019-09-18,1667.91,1668.48,1636.06,1641.14,7032791
2019-09-19,1645.93,1676.37,1645.93,1662.55,6728359
2019-09-20,1672.14,1673.27,1651.85,1662.84,10008270
2019-09-24,1662.84,1699.48,1662.55,1696.65,8053947
2019-09-25,1696.94,1702.29,1681.72,1698.35,6572232
2019-09-26,1710.75,1719.77,1688.77,1694.69,8944532
2019-09-27,1684.95,1705.28,1662.61,1679.79,6893042
2019-09-30,1667.2,1680.08,1649.44,1654.88,6369923
2019-10-01,1672.36,1673.49,1654.88,1656.31,3947108
2019-10-02,1641.43,1667.2,1637.7,1667.2,4078413
2019-10-03,1629.4,1639.13,1609.93,1637.42,6674084
2019-10-04,1617.95,1643.72,1617.08,1640.85,4519818
2019-10-07,1650.87,1660.32,1635.69,1639.99,4209717
2019-10-08,1632.26,1650.87,1621.67,1624.53,5701887
2019-10-09,1603.63,1624.53,1601.05,1612.79,8059750
2019-10-10,1597.04,1602.2,1585.58,1589.02,6577706
2019-10-11,1606.49,1610.5,1587.58,1592.17,6317895
2019-10-15,1585.01,1639.42,1579.85,1625.38,11701653
2019-10-16,1649.16,1667.77,1631.11,1637.12,8406864
2019-10-17,1625.1,1644,1623.1,1625.1,5566743
2019-10-18,1626.24,1635.69,1618.79,1632.26,6426850
2019-10-21,1632.54,1646.58,1630.83,1641.14,4330194
2019-10-23,1621.37,1652.3,1619.09,1646.58,6928664
2019-10-24,1660.9,1670.63,1650.31,1650.59,4724102
2019-10-25,1653.73,1657.74,1642.86,1646.29,3476372
2019-10-28,1638.57,1639.13,1599.04,1599.62,6314055
2019-10-29,1613.64,1639.42,1611.93,1634.55,6565483
2019-10-30,1635.99,1658.89,1629.69,1657.46,7203486
2019-10-31,1661.75,1682.08,1657.46,1680.37,8400577
2019-11-01,1668.63,1672.06,1657.17,1670.34,5533569
2019-11-05,1714.73,1717.31,1677.51,1707.28,8018195
2019-11-06,1718.17,1718.17,1682.37,1693.54,6257129
2019-11-07,1692.96,1694.69,1684.09,1686.1,4902550
2019-11-08,1710.15,1712.15,1685.81,1692.39,5586298
2019-11-11,1697.55,1710.15,1694.11,1702.71,3536790
2019-11-12,1702.42,1705.56,1690.68,1703.85,3796248
2019-11-13,1698.98,1701.27,1686.96,1690.1,3906605
2019-11-14,1675.5,1687.52,1662.33,1668.05,4708039
2019-11-15,1680.08,1694.69,1670.63,1690.68,6823201
2019-11-18,1675.22,1689.25,1672.92,1684.95,4453118
2019-11-19,1678.08,1695.83,1658.89,1682.37,7705651
2019-11-20,1685.81,1700.13,1676.65,1699.27,5901985
2019-11-21,1695.26,1697.27,1665.47,1693.54,6486567
2019-11-22,1702.13,1711.87,1694.11,1698.12,5329982
2019-11-25,1717.88,1725.04,1698.41,1701.84,5040489
2019-11-26,1712.44,1730.2,1707.86,1718.17,18081352
2019-11-27,1709.58,1712.73,1698.41,1699.55,5368045
2019-11-28,1703.85,1714.44,1703.85,1707.86,3966319
2019-11-29,1714.73,1714.73,1700.99,1704.42,3597900
2019-12-02,1719.32,1730.76,1711.87,1723.89,3731301
2019-12-03,1700.69,1712.44,1698.41,1710.72,4431116
2019-12-04,1689.53,1707,1685.23,1701.56,4542515
2019-12-05,1715.88,1718.74,1705.56,1714.73,4161876
2019-12-06,1718.74,1727.62,1714.16,1722.46,3939776
2019-12-09,1747.66,1771.14,1740.22,1770.57,7154246
2019-12-10,1772.58,1773.43,1762.55,1767.13,5018486
2019-12-11,1767.13,1768.57,1755.39,1756.54,3951305
2019-12-12,1742.22,1749.1,1732.77,1741.07,4290038
2019-12-13,1769.71,1795.2,1766.56,1780.6,7948699
2019-12-16,1780.31,1789.47,1773.15,1784.61,3382441
2019-12-17,1792.62,1802.36,1774.86,1778.87,5950177
2019-12-18,1785.18,1789.76,1771.14,1771.14,5925380
2019-12-19,1759.69,1772.87,1754.25,1758.83,5098454
2019-12-20,1770,1774.86,1758.55,1772.58,5796525
2019-12-23,1769.71,1773.72,1761.41,1770.86,2922182
2019-12-24,1764.55,1765.13,1750.82,1756.54,1932871
2019-12-25,1761.12,1763.99,1753.96,1757.12,1077314
2019-12-26,1758.26,1763.42,1754.54,1759.98,2006207
2019-12-27,1775.16,1777.74,1763.13,1763.99,1976175
2019-12-30,1758.26,1763.13,1749.95,1752.24,3107267
2020-01-06,1734.78,1740.22,1714.16,1722.46,6720533
2020-01-07,1739.36,1760.26,1733.34,1757.97,5582111
2020-01-08,1729.33,1737.93,1712.44,1728.19,5553127
2020-01-09,1743.94,1747.38,1736.21,1743.94,4149652
2020-01-10,1751.1,1752.81,1725.61,1730.2,5078899
2020-01-14,1752.53,1760.26,1748.24,1760.26,5575474
2020-01-15,1742.51,1755.39,1741.07,1750.24,4214953
2020-01-16,1759.4,1763.13,1749.67,1749.95,3356946
2020-01-17,1748.52,1759.98,1745.66,1749.67,4312736
2020-01-20,1766.28,1766.28,1748.8,1749.39,2957453
2020-01-21,1749.39,1753.11,1735.64,1741.07,3702665
2020-01-22,1739.36,1754.82,1735.35,1754.25,4089588
2020-01-23,1751.38,1751.38,1740.22,1741.37,4086446
2020-01-24,1732.77,1735.35,1714.16,1718.74,5084488
2020-01-27,1693.54,1720.17,1691.25,1717.88,3640510
2020-01-28,1705.56,1718.17,1699.84,1713.58,3766219
2020-01-29,1710.72,1723.61,1709.58,1723.04,3480915
2020-01-30,1719.02,1730.48,1708.14,1715.88,3933145
2020-01-31,1734.2,1741.07,1713.87,1713.87,5635188
2020-02-03,1703.27,1722.46,1695.26,1718.74,4208672
2020-02-04,1706.71,1731.06,1701.56,1729.05,3621996
2020-02-05,1742.8,1762.84,1741.65,1759.4,4830262
2020-02-06,1782.89,1808.95,1775.16,1807.8,7791558
2020-02-07,1798.35,1804.93,1775.45,1779.16,4254417
2020-02-10,1775.45,1788.61,1772,1779.45,2607547
2020-02-12,1770,1772,1750.82,1757.4,4750642
2020-02-13,1746.52,1758.26,1741.65,1758.26,3980983
2020-02-14,1750.82,1759.11,1741.37,1758.26,3373710
2020-02-17,1731.91,1751.38,1730.2,1750.53,4247079
2020-02-18,1742.51,1749.39,1731.34,1733.92,3690441
2020-02-19,1746.23,1746.52,1734.49,1734.49,4221593
2020-02-20,1739.93,1765.7,1739.93,1754.25,5376776
2020-02-21,1768.28,1800.92,1764.55,1795.2,7580633
2020-02-25,1721.03,1770,1720.17,1752.81,10617359
2020-02-26,1750.53,1763.7,1739.64,1752.24,7893875
2020-02-27,1752.24,1753.96,1706.71,1711.58,11202633
2020-02-28,1692.39,1698.12,1645.43,1661.18,11493522
2020-03-02,1612.21,1650.01,1589.59,1629.11,10741325
2020-03-03,1635.69,1643.42,1601.05,1601.05,10174909
2020-03-04,1587.88,1601.9,1583.87,1588.16,6952756
2020-03-05,1583.57,1586.73,1566.39,1578.71,8888071
2020-03-06,1550.08,1559.53,1521.44,1532.03,8368799
2020-03-09,1471.9,1488.22,1438.11,1454.15,7890036
2020-03-10,1448.13,1470.46,1396.59,1457.29,10798596
2020-03-11,1402.31,1467.6,1400.6,1413.48,12944141
2020-03-12,1374.54,1385.41,1338.17,1356.78,10007288
2020-03-13,1256.55,1344.47,1221.62,1298.36,15658888
2020-03-16,1291.49,1319.84,1247.39,1251.68,13716938
2020-03-17,1238.22,1259.7,1205.58,1233.07,14356694
2020-03-18,1233.94,1302.95,1207.3,1209.31,13832524
2020-03-19,1209.59,1316.4,1193.26,1288.05,17536591
2020-03-23,1268.01,1353.06,1262.28,1330.72,15330984
2020-03-24,1341.89,1353.06,1314.97,1347.04,10882409
2020-03-25,1387.13,1458.72,1387.13,1438.11,10318784
2020-03-26,1428.09,1484.49,1403.46,1474.19,9252998
2020-03-27,1494.81,1545.77,1494.81,1537.76,13273443
2020-03-30,1501.32,1505.4,1456.43,1484.7,11803027
2020-03-31,1482.37,1489.66,1437.77,1443.02,11668902
2020-04-01,1422.61,1447.39,1369.26,1390.83,7936717
2020-04-02,1384.42,1432.81,1372.17,1408.03,8219032
2020-04-03,1397.25,1454.67,1397.25,1430.19,6226708
2020-04-06,1443.89,1483.24,1434.27,1464.3,9711906
2020-04-07,1483.54,1491.7,1437.47,1459.64,6462022
2020-04-08,1483.83,1495.2,1457.89,1486.17,6762177
2020-04-09,1502.19,1502.48,1464.3,1482.37,4529731
2020-04-10,1480.91,1498.99,1460.5,1492.87,4006950
2020-04-13,1490.83,1502.19,1483.24,1493.74,2871861
2020-04-14,1496.36,1507.45,1484.42,1501.32,4864870
2020-04-15,1487.33,1498.99,1473.92,1479.45,5972520
2020-04-16,1450.3,1477.42,1450.3,1472.46,5093330
2020-04-17,1472.17,1493.15,1460.5,1467.8,6743310
2020-04-20,1452.34,1464.88,1403.07,1411.82,8437888
2020-04-21,1391.42,1409.79,1387.63,1408.91,6008537
2020-04-22,1393.75,1413.28,1382.39,1410.95,5239806
2020-04-23,1403.67,1427.28,1399.87,1427.28,4025817
2020-04-24,1423.48,1452.92,1418.53,1440.1,5468262
2020-04-27,1434.27,1464.88,1426.4,1464.88,5059716
2020-04-28,1457.59,1464.01,1432.52,1447.97,8796696
2020-04-30,1486.17,1495.49,1470.12,1482.67,7665036
2020-05-01,1451.77,1456.13,1375.09,1382.39,11417458
2020-05-07,1321.16,1340.12,1292.31,1310.08,15680651
2020-05-08,1322.04,1340.7,1295.8,1296.38,13396750
2020-05-11,1317.66,1331.65,1307.76,1313.88,13408412
2020-05-12,1342.73,1342.73,1317.08,1326.99,9406608
2020-05-13,1296.68,1299.88,1280.06,1282.97,11322090
2020-05-14,1291.72,1294.92,1274.23,1275.1,10883359
2020-05-15,1282.97,1295.8,1273.35,1289.1,6208870
2020-05-18,1287.05,1306.3,1285.59,1285.59,6927179
2020-05-19,1326.41,1347.99,1320.87,1343.9,8998400
2020-05-20,1327.87,1346.82,1301.63,1311.25,12658200
2020-05-21,1295.51,1313,1288.51,1295.8,9116401
2020-05-22,1296.68,1301.34,1280.35,1290.84,7592659
2020-05-25,1308.33,1308.91,1291.72,1304.55,3747963
2020-05-26,1306.88,1329.91,1303.09,1325.53,6305946
2020-05-27,1314.74,1381.79,1306.59,1365.76,10387679
2020-05-28,1386.17,1407.45,1366.05,1378.89,17333037
2020-05-29,1350.31,1373.35,1335.74,1360.81,12439348
2020-06-01,1381.21,1384.71,1343.32,1344.48,7260604
2020-06-02,1342.15,1357.89,1341.27,1349.14,7950442
2020-06-03,1369.56,1387.63,1364.02,1375.09,10557479
2020-06-04,1414.15,1415.9,1397.25,1414.15,10397971
2020-06-05,1443.02,1443.89,1400.75,1425.82,13708223
2020-06-08,1451.77,1477.7,1441.27,1476.25,12786841
2020-06-09,1483.83,1505.4,1478.87,1500.74,11583830
2020-06-10,1480.91,1488.49,1467.8,1484.12,8415589
2020-06-11,1454.97,1457.01,1408.62,1411.82,9970207
2020-06-12,1391.42,1402.21,1360.52,1401.62,9049855
2020-06-15,1403.37,1416.2,1376.55,1377.72,5060057
2020-06-16,1417.65,1435.15,1393.75,1428.45,7146031
2020-06-17,1421.73,1424.07,1399.87,1407.45,4644644
2020-06-18,1399.29,1399.87,1375.97,1391.71,4183955
2020-06-19,1392,1394.63,1367.8,1380.04,8726033
2020-06-22,1370.13,1382.96,1365.76,1374.22,4770879
2020-06-23,1370.13,1386.76,1350.9,1376.26,5982472
2020-06-24,1365.47,1383.55,1363.72,1370.43,4947881
2020-06-25,1355.56,1366.93,1350.6,1358.47,5680943
2020-06-26,1358.77,1402.5,1357.02,1394.34,6728219
2020-06-29,1381.79,1388.8,1344.78,1344.78,8689673
2020-06-30,1384.71,1399.87,1365.47,1369.56,10909427
2020-07-01,1349.14,1356.15,1324.07,1329.03,8378543
2020-07-02,1332.53,1364.02,1329.33,1354.11,5912146
2020-07-03,1374.22,1381.79,1361.39,1375.09,4837428
2020-07-06,1387.05,1395.5,1372.47,1394.04,4057035
2020-07-07,1388.5,1389.96,1363.72,1371.59,4616176
2020-07-08,1363.44,1376.84,1357.02,1357.31,5521091
2020-07-09,1355.56,1384.71,1347.39,1380.63,6664072
2020-07-10,1370.13,1374.22,1352.06,1359.35,5824672
2020-07-13,1383.55,1396.09,1380.04,1383.25,4717713
2020-07-14,1385.88,1395.79,1378.01,1394.34,3952066
2020-07-15,1405.7,1410.08,1393.75,1403.07,4466613
2020-07-16,1413.86,1432.23,1403.37,1409.2,6148837
2020-07-17,1412.11,1417.07,1387.34,1387.34,3608004
2020-07-20,1398.41,1398.41,1371.01,1376.84,4403837
2020-07-21,1370.13,1378.3,1365.47,1370.72,5434648
2020-07-22,1364.31,1386.17,1364.31,1365.47,4524240
2020-07-27,1358.18,1389.96,1357.02,1388.21,5518347
2020-07-28,1366.93,1383.84,1359.64,1364.02,5738229
2020-07-29,1357.02,1363.72,1337.2,1359.06,4971897
2020-07-30,1362.85,1365.76,1349.44,1352.35,4224773
2020-07-31,1331.94,1339.53,1293.18,1293.18,8128125
2020-08-03,1306.88,1331.37,1306.3,1327.28,5274796
2020-08-04,1338.36,1357.02,1330.49,1356.43,3811422
2020-08-05,1336.03,1357.6,1335.45,1354.11,3575761
2020-08-06,1370.13,1376.84,1351.77,1367.8,3181958
2020-08-07,1370.13,1378.89,1357.02,1365.47,5084067
2020-08-11,1368.1,1412.41,1368.1,1406,9919782
2020-08-12,1406.57,1439.81,1406.57,1427.86,6387589
2020-08-13,1432.81,1436.01,1408.33,1411.24,7279471
2020-08-14,1417.65,1425.82,1411.24,1419.41,3487601
2020-08-17,1399.29,1414.15,1398.7,1400.46,3384350
2020-08-18,1385.59,1396.96,1371.89,1381.79,4804840
2020-08-19,1377.72,1403.07,1375.38,1398.41,3634076
2020-08-20,1404.24,1410.37,1396.67,1403.95,3484854
2020-08-21,1403.07,1418.24,1395.21,1396.67,3058470
2020-08-24,1383.84,1393.75,1366.35,1369.56,5642868
2020-08-25,1390.25,1430.48,1388.8,1415.32,7642056
2020-08-26,1394.91,1415.9,1392.88,1415.9,4203504
2020-08-27,1405.41,1409.2,1382.09,1384.13,4950628
2020-08-28,1413.86,1467.22,1413.57,1440.98,12891807
2020-08-31,1439.23,1445.93,1419.7,1425.53,6982062
2020-09-01,1407.74,1412.41,1394.91,1405.7,5099846
2020-09-02,1403.67,1409.79,1396.96,1408.03,4384625
2020-09-03,1428.45,1429.9,1415.61,1420.27,3800445
2020-09-04,1417.07,1430.77,1414.15,1422.02,4646017
2020-09-07,1422.32,1428.74,1401.04,1404.24,3851900
2020-09-08,1417.07,1423.78,1398.41,1423.78,3930455
2020-09-09,1406.28,1413.86,1400.75,1406.28,5279595
2020-09-10,1422.02,1438.35,1415.32,1437.77,4749613
2020-09-11,1443.02,1453.8,1428.74,1446.51,6831126
2020-09-14,1460.79,1491.41,1457.3,1491.41,5343742
2020-09-15,1483.83,1483.83,1463.13,1463.13,5215792
2020-09-16,1446.51,1460.79,1445.93,1455.84,4004891
2020-09-17,1467.22,1467.22,1447.68,1450.01,3958582
2020-09-18,1443.02,1447.68,1436.01,1436.32,6168736
2020-09-23,1417.07,1421.44,1400.75,1414.74,7962442
2020-09-24,1394.34,1404.82,1389.37,1399.87,5269647
2020-09-25,1399.87,1399.87,1373.35,1381.5,9835395
2020-09-28,1398.12,1415.61,1389.08,1413.86,8569269
2020-09-29,1424.58,1429.64,1408.5,1411.78,5603454
2020-09-30,1392.43,1399.28,1369.22,1369.22,6675499
2020-10-02,1381.13,1387.08,1363.27,1365.35,4832763
2020-10-05,1395.11,1410.89,1391.84,1409.7,4230053
2020-10-06,1414.46,1437.97,1413.27,1433.51,4522341
2020-10-07,1420.72,1422.8,1407.02,1421.01,4317401
2020-10-08,1422.8,1450.78,1418.63,1433.8,4826715
2020-10-09,1429.64,1430.83,1411.48,1419.52,4135316
2020-10-12,1416.84,1425.47,1412.37,1422.2,2237484
2020-10-13,1447.2,1459.41,1440.36,1459.11,4826715
2020-10-14,1440.66,1451.66,1435,1441.84,3972711
2020-10-15,1451.96,1460.6,1442.14,1442.14,4060062
2020-10-16,1439.46,1447.5,1433.8,1434.71,3009182
2020-10-19,1439.76,1461.78,1439.46,1456.43,3165067
2020-10-20,1435.59,1441.84,1422.5,1424.58,4053679
2020-10-21,1434.4,1454.65,1431.13,1448.69,3738885
2020-10-22,1455.53,1459.41,1439.46,1440.66,3334389
2020-10-23,1454.04,1459.7,1437.38,1454.94,3734848
2020-10-26,1450.17,1467.44,1446.91,1467.44,2851617
2020-10-27,1467.44,1476.07,1454.65,1457.62,3596434
2020-10-28,1429.05,1430.83,1402.55,1405.83,6644256
2020-10-29,1392.43,1412.08,1386.48,1402.86,4058045
2020-10-30,1387.37,1402.25,1384.1,1386.78,6729255
2020-11-02,1393.03,1426.36,1390.64,1419.22,4716856
2020-11-04,1428.75,1448.69,1419.82,1430.23,6112766
2020-11-05,1422.8,1426.36,1408.5,1425.18,4618423
2020-11-06,1413.27,1430.23,1398.98,1427.55,5564484
2020-11-09,1440.05,1460.3,1428.75,1457.32,4987976
2020-11-10,1588.29,1590.08,1543.34,1582.04,15299219
2020-11-11,1637.11,1701.4,1628.17,1643.06,12366304
2020-11-12,1610.02,1616.86,1569.54,1577.87,6093615
2020-11-13,1559.11,1568.35,1509.71,1520.72,6605954
2020-11-16,1547.51,1585.32,1533.82,1570.43,7776770
2020-11-17,1629.96,1645.74,1612.1,1640.38,11439056
2020-11-18,1649.61,1654.07,1626.99,1649.02,7690095
2020-11-19,1649.31,1668.36,1626.99,1665.09,9879533
2020-11-20,1650.2,1669.85,1609.13,1623.12,6825339
2020-11-24,1665.98,1680.87,1649.91,1649.91,7104853
2020-11-25,1695.15,1695.15,1648.12,1652.28,7171039
2020-11-26,1607.34,1623.42,1595.44,1604.36,6641904
2020-11-27,1623.42,1632.64,1615.67,1626.68,9480754
2020-11-30,1596.92,1598.71,1544.83,1544.83,17007234
2020-12-01,1557.64,1570.43,1543.94,1557.33,7330955
2020-12-02,1577.87,1586.8,1568.94,1577.58,8127848
2020-12-03,1587.99,1597.52,1570.13,1574.89,6106721
2020-12-04,1554.66,1603.48,1554.36,1589.78,6271341
2020-12-07,1602.28,1607.04,1568.35,1569.54,6381535
2020-12-08,1564.78,1568.94,1551.08,1554.95,5118666
2020-12-09,1547.51,1579.36,1547.51,1578.17,4402400
2020-12-10,1583.53,1589.78,1568.64,1568.64,3056214
2020-12-11,1573.11,1582.63,1564.18,1571.03,4418188
2020-12-14,1606.45,1624.01,1584.72,1586.8,5843663
2020-12-15,1564.78,1571.62,1549.29,1550.19,5700208
2020-12-16,1575.79,1579.96,1564.78,1574.89,4069803
2020-12-17,1592.46,1596.03,1576.98,1578.17,4906673
2020-12-18,1548.41,1574,1548.41,1557.64,7078313
2020-12-21,1560.91,1570.73,1549.29,1561.8,5357195
2020-12-22,1541.86,1555.85,1535.3,1541.55,4514611
2020-12-23,1551.68,1560.91,1540.67,1551.08,4760536
2020-12-24,1561.8,1563.28,1545.73,1546.32,3111314
2020-12-25,1556.44,1560.31,1549.6,1558.82,1957629
2020-12-28,1563.59,1573.71,1552.28,1571.92,3401244
2020-12-29,1586.21,1604.96,1580.25,1599.9,3849752
2020-12-30,1605.85,1605.85,1579.96,1579.96,3582328
2021-01-04,1573.11,1575.19,1542.45,1551.98,3795996
2021-01-05,1551.98,1554.36,1540.67,1544.83,3370339
2021-01-06,1547.21,1584.12,1543.34,1582.34,4765239
2021-01-07,1622.81,1634.42,1610.02,1618.65,8403331
2021-01-08,1623.71,1638,1618.35,1638,6109070
2021-01-12,1638.59,1666.28,1625.5,1658.84,6545482
2021-01-13,1658.24,1696.64,1648.71,1692.47,7193210
2021-01-14,1666.87,1697.23,1664.79,1679.67,6775614
2021-01-15,1679.67,1695.74,1658.24,1662.7,5129414
2021-01-18,1645.74,1646.03,1623.42,1626.09,3287691
2021-01-19,1641.28,1670.14,1636.81,1665.09,6463507
2021-01-20,1664.49,1665.98,1636.81,1644.25,5079357
2021-01-21,1653.78,1665.09,1640.38,1648.71,6142330
2021-01-22,1625.5,1634.13,1612.99,1614.19,9622188
2021-01-25,1607.64,1619.55,1603.48,1610.02,5009475
2021-01-26,1603.48,1610.91,1597.22,1600.49,5929331
2021-01-27,1592.46,1611.81,1592.46,1594.84,5873899
2021-01-28,1544.83,1576.98,1543.65,1565.97,18644694
2021-01-29,1565.37,1567.76,1527.87,1527.87,7724024
2021-02-01,1530.25,1547.51,1528.76,1532.04,7088723
2021-02-02,1521.61,1531.43,1519.83,1526.67,4440363
2021-02-03,1547.81,1576.09,1542.16,1571.32,6531707
2021-02-04,1579.96,1595.44,1569.54,1582.04,5120348
2021-02-05,1595.44,1606.74,1581.74,1604.66,6541785
2021-02-08,1614.19,1654.36,1610.61,1644.54,8170177
2021-02-09,1637.7,1651.4,1609.73,1615.67,5551378
2021-02-10,1625.2,1656.75,1620.43,1652.89,5460669
2021-02-12,1653.48,1671.63,1638.59,1647.23,4749112
2021-02-15,1661.51,1670.75,1644.54,1654.97,4813954
2021-02-16,1663.3,1668.96,1641.28,1653.78,5166370
2021-02-17,1663.9,1668.66,1640.67,1640.67,5865165
2021-02-18,1618.06,1632.05,1607.34,1607.34,6312325
2021-02-19,1593.95,1602.58,1585.32,1590.97,4552574
2021-02-22,1612.99,1618.65,1592.46,1592.75,4440363
2021-02-24,1571.62,1591.57,1559.72,1563.28,8551157
2021-02-25,1588.29,1606.15,1577.58,1598.41,6371453
2021-02-26,1593.05,1598.41,1563.59,1563.59,9028884
2021-03-01,1580.55,1597.82,1578.17,1594.54,4435325
2021-03-02,1604.96,1605.56,1574,1585.01,6349619
2021-03-03,1586.5,1601.39,1577.58,1600.79,5865165
2021-03-04,1607.34,1621.33,1598.41,1611.51,7064875
2021-03-05,1619.84,1621.92,1587.4,1601.98,8898536
2021-03-08,1623.71,1661.51,1613.3,1661.51,8789017
2021-03-09,1696.04,1710.33,1667.76,1696.94,9325538
2021-03-10,1667.47,1687.41,1666.87,1676.39,6481985
2021-03-11,1676.1,1677.59,1649.02,1658.24,7004737
2021-03-12,1640.08,1658.24,1625.5,1651.1,10119407
2021-03-15,1635.03,1654.36,1635.03,1643.06,8066034
2021-03-16,1637.11,1646.33,1628.17,1640.08,8265589
2021-03-17,1631.75,1652.89,1631.16,1652.28,5109932
2021-03-18,1656.75,1686.22,1654.97,1677.59,6882447
2021-03-19,1652.28,1696.64,1652.28,1688.9,10139565
2021-03-22,1637.7,1638.59,1594.54,1595.13,24458124
2021-03-23,1592.46,1610.31,1575.19,1595.44,11866396
2021-03-24,1583.53,1618.35,1582.34,1604.66,11271747
2021-03-25,1622.23,1632.64,1611.51,1625.8,6216575
2021-03-26,1635.62,1646.33,1625.2,1631.16,7681692
2021-03-29,1649.02,1650.8,1625.5,1639.19,9385007
2021-03-30,1637.67,1638.89,1619.79,1620.39,8355964
2021-03-31,1612.2,1622.21,1596.14,1596.14,7267429
2021-04-01,1615.55,1629.49,1602.51,1605.54,4532911
2021-04-02,1610.09,1617.66,1591.59,1596.14,3916075
2021-04-05,1603.72,1613.73,1600.39,1613.42,2975319
2021-04-06,1622.81,1623.43,1585.83,1588.26,4593935
2021-04-07,1588.56,1593.41,1579.17,1580.38,4874643
2021-04-08,1600.69,1601.9,1580.98,1585.53,6443116
2021-04-09,1590.38,1599.17,1576.44,1578.25,5655747
2021-04-12,1578.25,1585.53,1570.37,1570.68,5269484
2021-04-13,1587.65,1606.14,1582.8,1600.99,5685761
2021-04-14,1602.21,1626.46,1594.93,1617.36,5344360
2021-04-15,1616.75,1627.37,1608.57,1626.76,4319488
2021-04-16,1630.4,1656.17,1627.06,1654.35,6717888
2021-04-19,1650.71,1651.01,1632.52,1637.37,4073085
2021-04-20,1633.43,1635.25,1613.73,1617.36,5697309
2021-04-21,1594.63,1603.72,1582.8,1597.96,6898650
2021-04-22,1613.12,1626.46,1604.32,1625.86,3784130
2021-04-23,1620.39,1623.13,1597.36,1609.18,4754571
2021-04-26,1626.76,1627.97,1602.51,1603.42,4462649
2021-04-27,1593.71,1610.69,1593.71,1601.29,4755893
2021-04-28,1604.32,1616.75,1599.47,1612.2,5396478
2021-04-30,1611,1611.9,1585.23,1585.53,8034682
2021-05-06,1615.85,1618.88,1595.84,1605.54,7721647
2021-05-07,1618.88,1643.43,1616.75,1643.13,8626778
2021-05-10,1641.31,1658.89,1638.89,1658.89,4441539
2021-05-11,1649.8,1652.83,1616.75,1622.21,4923463
2021-05-12,1622.21,1647.68,1621.31,1645.55,5011862
2021-05-13,1633.74,1650.71,1620.7,1627.37,4653308
2021-05-14,1634.34,1665.27,1629.49,1664.05,5478943
2021-05-17,1662.23,1664.05,1637.37,1650.71,3482643
2021-05-18,1659.81,1697.1,1658.29,1694.97,7424114
2021-05-19,1691.64,1705.28,1683.46,1694.97,6438171
2021-05-20,1687.09,1688.61,1597.36,1606.45,14533215
2021-05-21,1596.74,1601.59,1554,1573.71,14998974
2021-05-24,1586.75,1610.69,1580.07,1600.08,8385980
2021-05-25,1608.57,1613.42,1591.59,1594.63,5841458
2021-05-26,1575.82,1585.83,1568.86,1579.77,6753841
2021-05-27,1568.26,1577.65,1550.37,1555.22,15539943
2021-05-28,1568.86,1574.01,1562.79,1567.64,9742028
2021-05-31,1566.43,1581.89,1562.49,1570.07,5454532
2021-06-01,1573.41,1584.32,1566.43,1582.8,4777663
2021-06-02,1578.87,1593.71,1567.64,1592.51,5701926
2021-06-03,1590.68,1603.72,1585.53,1594.01,4608446
2021-06-04,1596.14,1614.93,1587.35,1606.75,5167556
2021-06-07,1611.3,1613.42,1597.36,1606.45,3911455
2021-06-08,1597.06,1605.54,1577.04,1579.17,5968783
2021-06-09,1584.02,1584.02,1561.28,1561.28,5433750
2021-06-10,1561.28,1562.79,1550.37,1556.43,5345019
2021-06-11,1552.18,1558.85,1543.99,1551.27,7177052
2021-06-14,1564.31,1566.73,1553.09,1558.55,3154762
2021-06-15,1559.46,1572.49,1557.33,1565.83,3815800
2021-06-16,1567.64,1575.22,1555.22,1555.22,5294221
2021-06-17,1564.91,1577.95,1562.19,1564.01,5265852
2021-06-18,1546.72,1551.58,1531.57,1533.08,10952276
2021-06-21,1497.62,1503.68,1487.61,1491.24,10959206
2021-06-22,1512.47,1536.41,1509.13,1534.9,8512317
2021-06-23,1555.52,1557.33,1537.63,1544.61,6476103
2021-06-24,1543.09,1546.42,1537.93,1544.91,3115839
2021-06-25,1554.3,1555.52,1542.18,1554.3,4034165
2021-06-28,1564.31,1568.56,1554.6,1558.85,3541028
2021-06-29,1539.14,1562.19,1530.35,1557.33,7509218
2021-06-30,1569.46,1570.98,1548.54,1548.54,5707865
2021-07-01,1559.15,1567.64,1549.76,1550.06,4538188
2021-07-02,1557.03,1567.34,1554.3,1566.13,3662082
2021-07-05,1548.54,1560.98,1547.34,1554.3,2903079
2021-07-06,1560.67,1560.67,1543.39,1551.27,3250751
2021-07-07,1520.96,1539.76,1517.62,1531.57,5212415
2021-07-08,1536.11,1559.15,1532.48,1544.3,7080403
2021-07-09,1530.66,1545.52,1517.62,1539.46,7900099
2021-07-12,1574.92,1575.22,1555.82,1557.95,6710961
2021-07-13,1573.41,1591.29,1571.59,1583.71,6696447
2021-07-14,1585.53,1596.74,1583.71,1589.47,6334595
2021-07-15,1586.44,1595.53,1578.87,1581.59,6749556
2021-07-16,1580.07,1586.13,1568.56,1575.22,4948862
2021-07-19,1562.19,1574.62,1559.76,1574.01,4165776
2021-07-20,1546.12,1574.92,1543.09,1566.73,5982306
2021-07-21,1587.05,1601.29,1580.07,1582.5,5852340
2021-07-26,1599.17,1603.12,1589.47,1592.2,6090831
2021-07-27,1606.75,1616.75,1603.72,1612.51,6520962
2021-07-28,1603.72,1618.27,1598.57,1604.62,5770208
2021-07-29,1596.44,1611.3,1596.14,1599.47,3675277
2021-07-30,1602.51,1604.94,1579.47,1579.47,5477624
2021-08-02,1600.69,1621.61,1594.33,1617.97,5673228
2021-08-03,1607.36,1622.81,1600.69,1605.24,3693089
2021-08-04,1612.2,1617.66,1603.12,1603.12,3679566
2021-08-05,1595.23,1621,1594.63,1618.58,4155882
2021-08-06,1618.58,1626.76,1614.93,1616.75,5103562
2021-08-10,1629.79,1652.23,1625.24,1640.1,7109760
2021-08-11,1633.74,1660.41,1633.74,1657.38,6861378
2021-08-12,1655.26,1683.15,1652.23,1663.74,7321860
2021-08-13,1662.84,1670.11,1641.92,1643.73,6148885
2021-08-16,1634.34,1634.64,1618.88,1618.88,4929731
2021-08-17,1607.05,1620.7,1607.05,1609.78,3552573
2021-08-18,1620.39,1639.49,1617.36,1629.19,5801872
2021-08-19,1627.97,1639.19,1615.55,1618.27,4447475
2021-08-20,1611,1619.48,1604.62,1607.36,4459679
2021-08-23,1631.61,1641.62,1613.73,1616.45,6205617
2021-08-24,1617.66,1641,1617.66,1640.1,5336773
2021-08-25,1636.16,1646.77,1628.58,1628.58,3237556
2021-08-26,1637.07,1638.28,1610.69,1621.61,6277860
2021-08-27,1621,1628.27,1617.06,1617.66,3424585
2021-08-30,1627.67,1634.94,1618.58,1629.19,4112670
2021-08-31,1622.81,1636.16,1609.48,1630.09,6937904
2021-09-01,1640.1,1661.32,1638.89,1660.41,4547753
2021-09-02,1652.53,1664.05,1649.19,1662.84,3900241
2021-09-03,1667.99,1686.18,1665.27,1680.41,7445884
2021-09-06,1697.7,1707.71,1689.22,1692.85,4814607
2021-09-07,1707.4,1723.47,1706.79,1717.1,5814408
2021-09-08,1691.64,1717.41,1690.72,1714.07,5925571
2021-09-09,1707.71,1717.71,1698.3,1699.83,4751604
2021-09-10,1693.76,1728.02,1692.85,1728.02,7464687
2021-09-13,1724.38,1740.75,1717.41,1740.75,3798313
2021-09-14,1788.65,1858.07,1788.65,1848.68,15854626
2021-09-15,1833.52,1857.47,1808.05,1814.42,9379182
2021-09-16,1814.42,1832,1812.6,1820.79,5647498
2021-09-17,1823.81,1856.86,1818.36,1833.22,12193862
2021-09-21,1818.36,1834.42,1803.8,1818.96,6972869
2021-09-22,1809.87,1819.57,1792.89,1801.99,4947868
2021-09-24,1835.64,1868.68,1835.34,1868.68,9115626
2021-09-27,1879.59,1882.63,1863.53,1871.11,5763278
2021-09-28,1866.26,1871.11,1847.16,1865.65,6417058
2021-09-29,1845.14,1853.16,1823.54,1838.65,6706194
2021-09-30,1845.75,1871.67,1835.26,1857.78,8265095
2021-10-01,1847.29,1871.67,1834.95,1837.42,6371727
2021-10-04,1855.62,1865.8,1835.87,1845.75,4415483
2021-10-05,1849.15,1854.39,1816.44,1832.79,5209193
2021-10-06,1846.98,1871.05,1829.71,1850.07,5504445
2021-10-07,1859.95,1872.59,1845.44,1859.01,7307069
2021-10-08,1879.69,1885.86,1863.02,1864.57,5446757
2021-10-11,1873.52,1895.43,1871.05,1891.42,3850584
2021-10-12,1891.42,1894.81,1875.07,1891.42,5301562
2021-10-13,1871.98,1885.86,1866.73,1871.05,4583365
2021-10-14,1865.5,1878.77,1847.6,1857.48,5665520
2021-10-15,1885.24,1900.98,1877.53,1898.51,4009391
2021-10-18,1909.01,1914.25,1901.29,1904.06,3797755
2021-10-19,1901.29,1908.7,1887.1,1890.8,2999833
2021-10-20,1900.67,1902.52,1884.32,1885.55,2668931
2021-10-21,1886.79,1898.51,1880.31,1880.31,4051200
2021-10-22,1880.31,1896.35,1873.52,1883.09,3270778
2021-10-25,1871.67,1883.39,1862.1,1862.1,2772966
2021-10-26,1867.35,1877.22,1854.39,1856.86,5706358
2021-10-27,1864.27,1875.07,1853.46,1874.13,3246468
2021-10-28,1854.39,1858.09,1831.25,1851.3,4854957
2021-10-29,1846.67,1856.86,1836.18,1850.69,3769883
2021-11-01,1875.99,1885.55,1859.01,1883.39,5318416
2021-11-02,1865.19,1881.23,1848.53,1850.99,5075018
2021-11-04,1860.56,1862.1,1836.18,1852.54,6047953
2021-11-05,1852.23,1865.19,1841.43,1845.44,5179702
2021-11-08,1855.93,1859.32,1848.21,1851.61,3152158
2021-11-09,1860.56,1871.98,1839.88,1839.88,3603298
2021-11-10,1842.97,1849.45,1823.23,1825.38,2758056
2021-11-11,1825.07,1845.75,1820.76,1835.26,3574129
2021-11-12,1851.3,1866.42,1846.67,1863.33,4244685
2021-11-15,1856.55,1862.72,1835.26,1836.49,4776204
2021-11-16,1839.58,1862.41,1838.96,1847.29,4121854
2021-11-17,1828.16,1850.38,1825.07,1841.43,5265587
2021-11-18,1835.26,1841.74,1821.06,1830.02,3544638
2021-11-19,1820.45,1830.63,1791.75,1823.54,8003225
2021-11-22,1854.39,1882.78,1807.49,1878.14,7837937
2021-11-24,1898.21,1918.57,1874.13,1875.37,7352116
2021-11-25,1880,1886.48,1868.58,1875.99,2792410
2021-11-26,1863.65,1871.05,1834.64,1842.66,4497480
2021-11-29,1822.61,1824.77,1796.39,1803.17,5303181
2021-11-30,1809.96,1819.83,1761.2,1761.2,11436376
2021-12-01,1745.78,1793.91,1745.78,1786.82,6406080
2021-12-02,1773.24,1798.23,1764.91,1794.22,6307555
2021-12-03,1794.22,1814.9,1784.66,1814.9,3756921
2021-12-06,1823.84,1829.39,1792.06,1805.64,3390691
2021-12-07,1816.75,1856.55,1812.73,1850.07,6479649
2021-12-08,1880.92,1886.48,1858.09,1875.37,5968875
2021-12-09,1873.52,1892.95,1873.52,1875.99,5396522
2021-12-10,1895.43,1896.35,1866.73,1866.73,4566837
2021-12-13,1897.59,1928.14,1895.12,1897.9,6184076
2021-12-14,1937.69,1958.37,1929.98,1957.45,8325377
2021-12-15,1973.49,1994.78,1956.21,1956.21,5548198
2021-12-16,1996.32,2005.88,1974.72,2005.88,5081502
2021-12-17,1982.44,1992.31,1947.57,1962.69,10452743
2021-12-20,1925.66,1934.61,1917.64,1925.97,5478194
2021-12-21,1956.82,1960.83,1942.33,1946.03,4944733
2021-12-22,1962.08,1976.89,1949.73,1967.01,6882179
2021-12-23,1950.66,1975.65,1948.19,1975.65,3424072
2021-12-24,1976.27,1976.89,1952.51,1956.82,1684001
2021-12-27,1967.62,1973.49,1954.98,1958.68,2276126
2021-12-28,1980.59,1987.38,1968.55,1987.38,2922373
2021-12-29,1980.9,1988.61,1963.61,1975.65,2958023
2021-12-30,1983.68,1985.83,1967.01,1972.25,2798891
2022-01-04,1979.04,2036.13,1979.04,2034.27,5188777
2022-01-05,2065.13,2107.09,2064.51,2100.31,6815413
2022-01-06,2129,2139.8,2107.4,2121.59,7168031
2022-01-07,2135.17,2154.92,2124.68,2139.18,6563268
2022-01-11,2133.31,2169.11,2120.67,2162.94,7047143
2022-01-12,2159.85,2178.06,2142.27,2156.77,6076475
2022-01-13,2139.18,2178.99,2132.39,2178.36,5465554
2022-01-14,2162.63,2173.74,2141.35,2158.31,6310795
2022-01-17,2158,2178.06,2136.71,2145.66,5053627
2022-01-18,2158.31,2171.27,2121.28,2135.17,4777176
2022-01-19,2113.88,2140.1,2106.16,2114.49,5568942
2022-01-20,2116.35,2123.14,2075.62,2098.45,6083929
2022-01-21,2076.23,2088.89,2062.66,2076.54,5921234
2022-01-24,2064.51,2099.68,2063.59,2094.75,3856743
2022-01-25,2075.31,2076.54,2043.53,2063.59,5425366
2022-01-26,2094.44,2102.46,2076.23,2092.28,5204334
2022-01-27,2123.14,2125.29,2089.81,2095.67,7593245
2022-01-28,2126.53,2168.5,2118.82,2157.08,7884606
2022-01-31,2126.22,2126.22,2084.88,2107.4,7416288
2022-02-01,2099.37,2121.59,2095.67,2105.24,5082149
2022-02-02,2099.37,2119.44,2088.89,2117.58,5781871
2022-02-03,2099.07,2133.94,2095.06,2128.07,4958667
2022-02-04,2143.19,2174.97,2140.1,2155.53,5719646
2022-02-07,2145.36,2186.7,2137.02,2186.7,5113912
2022-02-08,2206.45,2212.3,2172.51,2187.62,4660500
2022-02-09,2184.54,2209.23,2179.3,2182.69,4157179
2022-02-10,2184.54,2200.89,2169.73,2191.64,3777661
2022-02-14,2169.73,2188.24,2156.15,2172.2,4851716
2022-02-15,2208.6,2220.33,2122.83,2126.22,7064643
2022-02-16,2159.85,2181.45,2148.43,2177.13,4468958
2022-02-17,2164.49,2181.45,2148.75,2178.67,4410299
2022-02-18,2157.08,2178.67,2149.67,2171.58,4024625
2022-02-21,2170.03,2188.86,2141.65,2170.03,3355041
2022-02-22,2130.54,2144.73,2104.93,2122.21,4518871
2022-02-24,2108.94,2127.77,2082.72,2102.15,5572829
2022-02-25,2074.7,2079.01,2000.03,2025.95,8357786
2022-02-28,1995.09,2031.49,1993.24,2028.41,9764687
2022-03-01,2057.72,2063.9,2019.77,2021,5692099
2022-03-02,1971.33,1974.41,1933.99,1938.94,8057997
2022-03-03,1977.5,2003.42,1964.85,1989.53,6659525
2022-03-04,1986.75,2004.96,1959.91,1963.61,6717860
2022-03-07,1919.18,1942.33,1916.72,1936.46,7058811
2022-03-08,1911.47,1925.05,1893.89,1898.21,6193798
2022-03-09,1885.55,1945.41,1885.55,1925.97,8558725
2022-03-10,1969.79,2007.43,1968.55,1985.21,8372371
2022-03-11,1956.21,1984.29,1955.9,1982.74,7305447
2022-03-14,2022.55,2063.59,2015.45,2049.39,6408999
2022-03-15,2078.71,2139.8,2072.22,2125.6,7882015
2022-03-16,2153.38,2173.43,2123.45,2133.63,8371724
2022-03-17,2171.58,2181.45,2134.86,2147.82,6260561
2022-03-18,2159.54,2195.34,2146.59,2188.55,9617549
2022-03-22,2297.77,2334.19,2283.9,2318.14,11657733
2022-03-23,2308.57,2315.06,2267.23,2304.87,10062857
2022-03-24,2294.07,2312.58,2274.94,2306.1,7591298
2022-03-25,2295.31,2309.19,2256.43,2260.13,5733905
2022-03-28,2294.07,2300.86,2261.99,2281.73,4864357
2022-03-29,2306.73,2311.66,2273.4,2293.76,5617555
2022-03-30,2293.45,2301.29,2263.01,2290.94,5051183
2022-03-31,2287.17,2287.49,2228.18,2236.96,6387905
2022-04-01,2203.07,2237.27,2194.28,2222.21,8593894
2022-04-04,2231.31,2236.65,2192.71,2220.96,4809649
2022-04-05,2188.64,2221.59,2134.97,2148.77,7647195
2022-04-06,2148.77,2154.74,2106.1,2107.35,7646558
2022-04-07,2068.13,2091.34,2052.74,2081.93,7500937
2022-04-08,2058.71,2075.34,2039.88,2068.13,9073138
2022-04-11,2068.13,2096.05,2058.71,2091.66,7116968
2022-04-12,2102.64,2126.18,2085.07,2093.55,7067259
2022-04-13,2108.61,2122.41,2089.15,2113.94,7788037
2022-04-14,2115.51,2132.77,2107.04,2121.47,4889629
2022-04-15,2109.23,2133.09,2104.52,2133.09,3857215
2022-04-18,2133.4,2157.57,2123.67,2150.66,5299727
2022-04-19,2169.18,2171.37,2107.35,2118.34,5556237
2022-04-20,2113.32,2132.46,2099.51,2131.52,5076993
2022-04-21,2119.59,2126.18,2103.9,2122.73,5289849
2022-04-22,2128.06,2138.11,2107.35,2136.85,4322438
2022-04-25,2096.05,2135.91,2087.27,2127.75,4571620
2022-04-26,2137.48,2150.35,2120.53,2129.94,7479269
2022-04-27,2161.33,2165.41,2117.39,2163.53,18385580
2022-04-28,2140.93,2202.76,2139.99,2202.76,8942812
2022-05-02,2155.68,2182.99,2150.98,2177.34,6364006
2022-05-06,2208.72,2218.76,2175.13,2194.6,6484773
2022-05-09,2189.89,2212.48,2184.55,2199.61,3968104
2022-05-10,2181.73,2204.95,2156.94,2172,5028240
2022-05-11,2175.46,2181.1,2116.14,2118.34,6097618
2022-05-12,2118.97,2154.74,2118.97,2138.42,4696848
2022-05-13,2132.15,2163.53,2129.63,2154.74,4881344
2022-05-16,2175.46,2177.96,2145.64,2150.35,4488453
2022-05-17,2177.96,2186.75,2149.09,2151.6,4445755
2022-05-18,2156.94,2169.49,2147.83,2157.88,4453083
2022-05-19,2104.21,2122.73,2086.96,2089.78,7566259
2022-05-20,2074.09,2134.03,2071.26,2128.38,8179335
2022-05-23,2206.2,2312.59,2197.11,2290.94,16232168
2022-05-24,2308.2,2321.38,2236.65,2237.27,8450184
2022-05-25,2249.2,2250.77,2207.78,2214.37,6906661
2022-05-26,2231,2251.72,2214.06,2240.42,5256072
2022-05-27,2265.21,2332.36,2259.56,2331.74,10955383
2022-05-30,2312.91,2320.12,2283.41,2311.65,13903181
2022-05-31,2322.33,2369.08,2318.87,2343.04,17258846
2022-06-01,2402.35,2432.48,2381.32,2394.19,7448041
2022-06-02,2394.5,2413.02,2389.79,2400.15,4860314
2022-06-03,2399.84,2399.84,2334.57,2350.57,5979400
2022-06-06,2373.17,2390.73,2351.19,2386.66,4259984
2022-06-07,2388.85,2402.35,2368.14,2390.42,4283882
2022-06-08,2375.05,2404.86,2375.05,2384.14,5121604
2022-06-09,2381.64,2399.21,2363.43,2384.14,6039305
2022-06-10,2386.35,2404.55,2374.42,2376.3,5506529
2022-06-13,2367.52,2381.64,2342.41,2377.55,4766632
2022-06-14,2374.73,2382.58,2349,2354.34,5806375
2022-06-15,2328.6,2354.34,2323.27,2333.3,5871697
2022-06-16,2333.3,2401.09,2333.3,2360.3,6892322
2022-06-17,2313.22,2337.7,2302.56,2337.7,13315597
2022-06-20,2305.38,2331.74,2300.67,2312.59,4015901
2022-06-21,2350.57,2410.19,2334.25,2402.66,6149238
2022-06-22,2418.67,2429.97,2393.25,2403.6,5628251
2022-06-23,2418.98,2477.98,2418.98,2466.37,9682709
2022-06-24,2455.7,2477.98,2445.34,2477.98,8200365
2022-06-27,2510.62,2519.1,2501.83,2512.51,6914627
2022-06-28,2526.31,2569.31,2514.7,2569.31,9547921
2022-06-29,2562.72,2573.07,2510.62,2520.66,16386074
2022-06-30,2508.74,2510.62,2461.35,2480.18,9600498
2022-07-01,2485.51,2506.23,2452.87,2466.37,5343382
2022-07-04,2466.05,2480.81,2444.72,2476.1,3919351
2022-07-05,2522.54,2561.46,2514.7,2553.93,7241240
2022-07-06,2506.86,2513.13,2440.63,2449.43,7614056
2022-07-07,2496.5,2511.24,2470.76,2508.11,7314528
2022-07-08,2497.75,2515.01,2472.02,2497.75,8048690
2022-07-11,2541.37,2579.03,2526.31,2569.62,7114100
2022-07-12,2600.37,2624.22,2567.11,2575.26,8089477
2022-07-13,2542,2550.48,2482.06,2491.79,10029077
2022-07-14,2458.21,2481.75,2455.08,2476.1,5602760
2022-07-15,2458.21,2471.08,2419.92,2443.78,6615418
2022-07-19,2444.72,2463.55,2430.6,2442.52,5193299
2022-07-20,2494.93,2500.89,2468.88,2492.41,5511946
2022-07-21,2501.21,2511.56,2450.37,2475.47,7322813
2022-07-22,2444.09,2447.22,2423.69,2435.3,6472027
2022-07-25,2417.73,2445.34,2417.1,2442.84,4315747
2022-07-26,2455.39,2487.71,2455.39,2482.06,4173631
2022-07-27,2469.82,2486.77,2468.88,2476.1,3683871
2022-07-28,2439.38,2457.58,2420.86,2456.33,5841745
2022-07-29,2433.73,2459.78,2431.54,2436.56,5105671
2022-08-01,2447.85,2458.52,2437.81,2457.58,3339414
2022-08-02,2435.61,2448.48,2386.66,2410.83,6639635
2022-08-03,2422.12,2447.85,2419.92,2447.54,4502155
2022-08-04,2432.16,2435.93,2403.29,2411.14,5529152
2022-08-05,2381.95,2418.98,2381.64,2416.47,4836415
2022-08-08,2290.94,2313.85,2276.19,2299.1,11506004
2022-08-09,2306,2338.33,2283.09,2332.99,8517419
2022-08-10,2329.23,2334.88,2309.15,2317.62,6601716
2022-08-12,2353.71,2376.93,2348.37,2371.9,7678104
2022-08-15,2363.43,2391.37,2346.17,2379.76,4248512
2022-08-16,2378.18,2382.26,2372.22,2373.17,4600935
2022-08-17,2373.17,2425.57,2368.77,2425.26,7400882
2022-08-18,2434.67,2444.09,2423.06,2426.2,4945392
2022-08-19,2426.83,2436.56,2394.5,2413.96,5322351
2022-08-22,2395.13,2421.49,2390.42,2421.49,5692937
2022-08-23,2411.77,2414.59,2380.07,2386.97,5566115
2022-08-24,2372.54,2383.52,2355.28,2357.78,6282751
2022-08-25,2385.09,2413.96,2377.55,2405.49,4673905
2022-08-26,2397.64,2433.42,2396.38,2418.36,5123516
2022-08-29,2361.24,2380.7,2360.93,2369.4,6529384
2022-08-30,2385.09,2415.53,2384.14,2407.68,4908748
2022-08-31,2399.53,2446.28,2397.01,2445.34,15936145
2022-09-01,2440.63,2452.87,2383.2,2384.46,8629901
2022-09-02,2387.6,2409.56,2384.77,2401.09,4096518
2022-09-05,2399.21,2408,2380.07,2400.47,3646271
2022-09-06,2392.94,2403.92,2376.3,2379.76,3588596
2022-09-07,2410.19,2442.52,2399.21,2437.81,7406936
2022-09-08,2447.85,2464.8,2433.42,2442.52,7919638
2022-09-09,2442.84,2458.52,2429.02,2434.67,7818946
2022-09-12,2435.3,2442.84,2414.59,2435.93,3986585
2022-09-13,2429.34,2432.48,2405.49,2423.38,4474114
2022-09-14,2391.37,2412.71,2385.09,2400.47,6082960
2022-09-15,2407.06,2450.37,2405.8,2437.5,5372060
2022-09-16,2433.73,2463.86,2429.97,2463.86,7977950
2022-09-20,2476.1,2496.18,2465.11,2478.92,7034757
2022-09-21,2478.61,2515.64,2473.27,2499,7954370
2022-09-22,2464.8,2486.77,2459.15,2483.94,6627208
2022-09-26,2447.85,2450.37,2391.05,2401.72,8301058
2022-09-27,2413.02,2458.21,2410.19,2446.6,5954864
2022-09-28,2465.11,2465.11,2374.73,2413.33,10456701
2022-09-29,2613.5,2623.5,2563.5,2603,5416700
2022-09-30,2646.5,2656.5,2562.5,2565,5682800
2022-10-03,2555,2567.5,2503,2560,3830900
2022-10-04,2579,2643,2578,2618.5,5885000
2022-10-05,2630,2676,2627,2645.5,5904800
2022-10-06,2650,2679,2636.5,2642,5705200
2022-10-07,2600,2616,2587.5,2592,5035100
2022-10-11,2567,2626,2561.5,2595.5,4876100
2022-10-12,2571,2594.5,2552.5,2576.5,4227700
2022-10-13,2569.5,2580.5,2543.5,2550,4250500
2022-10-14,2584.5,2622,2570,2610.5,6662500
2022-10-17,2600.5,2615.5,2566.5,2569.5,4990700
2022-10-18,2616,2658,2608,2633,5667900
2022-10-19,2628.5,2660.5,2625.5,2642.5,3867200
2022-10-20,2634,2659.5,2624,2651,4392900
2022-10-21,2624.5,2642.5,2606.5,2606.5,4814400
2022-10-24,2648,2685,2630,2637.5,6875400
2022-10-25,2636.5,2659.5,2612,2657,6233800
2022-10-26,2670,2689,2659.5,2659.5,3457000
2022-10-27,2675.5,2682.5,2633,2634,4192100
2022-10-28,2650,2677.5,2635,2645.5,18233400
2022-10-31,2678.5,2708,2660.5,2691,4863000
2022-11-01,2698,2722.5,2690,2722,4219500
2022-11-02,2705,2758.5,2692,2758.5,6162500
2022-11-04,2750,2751.5,2668,2686,7607500
2022-11-07,2757,2771.5,2734.5,2742.5,5191000
2022-11-08,2748,2782.5,2744.5,2772.5,5042500
2022-11-09,2772.5,2808.5,2765.5,2808.5,4983000
2022-11-10,2785.5,2799.5,2777,2799.5,3849800
2022-11-11,2841,2848,2788,2817.5,5755800
2022-11-14,2802,2812.5,2774,2787.5,6271200
2022-11-15,2800.5,2811,2767,2767,5376400
2022-11-16,2731.5,2733.5,2667,2667.5,9757500
2022-11-17,2675.5,2689.5,2662,2666,6782000
2022-11-18,2675,2739,2674,2727.5,6609200
2022-11-21,2800,2802.5,2688,2791,13301800
2022-11-22,2813.5,2852.5,2774,2837.5,12186000
2022-11-24,2875,2924.5,2864.5,2910.5,9056900
2022-11-25,2907.5,2950,2889,2944,7281400
2022-11-28,2950,2970.5,2876.5,2890,7886000
2022-11-29,2889.5,2932.5,2870.5,2905.5,10320600
2022-11-30,2902,2918,2800,2827,19386300
2022-12-01,2810,2830,2790.5,2802.5,10168400
2022-12-02,2770,2777.5,2705,2753,10256600
2022-12-05,2703,2746,2695.5,2734.5,8147000
2022-12-06,2798,2808.5,2758,2776.5,7221900
2022-12-07,2776.5,2811,2771,2805,6510400
2022-12-08,2761,2800.5,2755,2794,5374300
2022-12-09,2794,2813.5,2782.5,2788.5,6029400
2022-12-12,2784,2803.5,2781,2797,4238500
2022-12-13,2830,2860.5,2829.5,2846.5,5157300
2022-12-14,2827,2861,2817.5,2859.5,3778100
2022-12-15,2840,2851,2832,2835,4713900
2022-12-16,2832.5,2846.5,2823.5,2828.5,4774200
2022-12-19,2801.5,2828,2801.5,2814,3411700
2022-12-20,2820,2904.5,2816.5,2891.5,8591200
2022-12-21,2916,2940,2860.5,2860.5,9739100
2022-12-22,2850.5,2854.5,2765,2815,9231600
2022-12-23,2810,2868,2785,2865.5,4747500
2022-12-26,2858,2860.5,2805.5,2831,2352200
2022-12-27,2848,2855,2828,2836.5,1964700
2022-12-28,2844,2904,2843,2902,4166700
2022-12-29,2870,2873.5,2816.5,2829,4241400
2022-12-30,2835.5,2852,2823.5,2827.5,3495600
2023-01-04,2777.5,2836,2741,2833.5,7838700
2023-01-05,2800.5,2801.5,2761.5,2772,5362200
2023-01-06,2751.5,2761.5,2715,2716.5,6472700
2023-01-10,2728,2749,2707.5,2738.5,5340000
2023-01-11,2757.5,2769,2734,2745,5912400
2023-01-12,2709.5,2776,2708,2773.5,4305600
2023-01-13,2723.5,2773,2723,2751,5981600
2023-01-16,2746,2756.5,2713,2718.5,3081300
2023-01-17,2719,2728.5,2694,2719.5,3883600
2023-01-18,2722,2777.5,2699,2766,5410800
2023-01-19,2718,2737.5,2688,2691.5,5352900
2023-01-20,2704.5,2731,2686.5,2727,3139500
2023-01-23,2730,2745.5,2709,2720,3300300
2023-01-24,2726.5,2774,2721,2772,3926400
2023-01-25,2758,2774,2745,2774,3072300
2023-01-26,2790,2792.5,2755,2769,3562400
2023-01-27,2785.5,2791,2765,2783.5,2404700
2023-01-30,2751.5,2759.5,2735,2746.5,3920800
2023-01-31,2759,2773.5,2714,2714,4297700
2023-02-01,2753.5,2760.5,2720.5,2751,3956800
2023-02-02,2730,2741,2679,2693,5524500
2023-02-03,2645,2676,2627,2655.5,4307400
2023-02-06,2685,2707,2673.5,2706,4622200
2023-02-07,2725,2743,2709.5,2727,3456900
2023-02-08,2728,2737.5,2699,2703,3443700
2023-02-09,2665.5,2706,2661.5,2683,4074600
2023-02-10,2696.5,2725,2689,2714,3831000
2023-02-13,2716,2717.5,2672,2684,3954700
2023-02-14,2710,2726,2697.5,2717.5,4030000
2023-02-15,2763.5,2805,2722.5,2797.5,6100900
2023-02-16,2781.5,2808.5,2773,2803,3902500
2023-02-17,2798,2837.5,2789.5,2827.5,3763700
2023-02-20,2829.5,2875,2826,2866.5,3616000
2023-02-21,2872,2915,2866.5,2900,4555000
2023-02-22,2894,2903,2858,2883.5,4582200
2023-02-24,2882,2909,2860,2908.5,4461300
2023-02-27,2895,2914.5,2894,2903.5,4103000
2023-02-28,2906.5,2907.5,2886,2890.5,6242100
2023-03-01,2874,2891,2853,2891,4061400
2023-03-02,2907,2943.5,2890,2890,4548900
2023-03-03,2901,2913,2875.5,2879.5,5100700
2023-03-06,2879.5,2887.5,2868,2868,3823800
2023-03-07,2880.5,2907,2875.5,2896.5,5090000
2023-03-08,2896.5,2922.5,2888.5,2898.5,4286300
2023-03-09,2941,3000,2935.5,2958.5,6505700
2023-03-10,2938.5,2948.5,2880,2881,6678100
2023-03-13,2850,2859.5,2780.5,2790,5495100
2023-03-14,2700,2706,2576.5,2613.5,13484200
2023-03-15,2729.5,2745,2690,2709,7383500
2023-03-16,2609,2629,2589,2608,9043500
2023-03-17,2627.5,2633.5,2571,2589,10190800
2023-03-20,2570,2595,2552.5,2552.5,5481600
2023-03-22,2618,2636,2595,2597.5,6065800
2023-03-23,2563.5,2581,2556,2571.5,4420700
2023-03-24,2547,2552.5,2523.5,2541,5476000
2023-03-27,2550,2551,2523,2527.5,5956700
2023-03-28,2583,2588.5,2532,2550,5862100
2023-03-29,2553.5,2568.5,2542,2567.5,6875200
2023-03-30,2558,2558.5,2511,2514,6094900
2023-03-31,2540,2572,2522,2547,6136100
2023-04-03,2550,2580.5,2541,2577.5,4953000
2023-04-04,2571,2586.5,2558.5,2574.5,4717500
2023-04-05,2550,2566.5,2521.5,2524.5,4989200
2023-04-06,2520,2555,2513,2538,6423300
2023-04-07,2550,2564.5,2546.5,2555,3325200
2023-04-10,2569,2623,2569,2588,5367400
2023-04-11,2610,2618,2581,2613.5,4146900
2023-04-12,2639,2666.5,2629,2646.5,4684200
2023-04-13,2634.5,2650.5,2625.5,2634,3928300
2023-04-14,2649,2652,2617.5,2624,6594800
2023-04-17,2645,2650.5,2606.5,2615.5,4150400
2023-04-18,2638,2643,2623,2632.5,4184600
2023-04-19,2650,2710,2647.5,2707.5,6804200
2023-04-20,2708.5,2717.5,2682,2707.5,3582100
2023-04-21,2707.5,2707.5,2658.5,2672.5,3911100
2023-04-24,2689,2701,2670.5,2676,3080100
2023-04-25,2693,2708.5,2684,2690,3223100
2023-04-26,2687.5,2688.5,2647.5,2669,4119700
2023-04-27,2650,2682.5,2633,2669.5,6272700
2023-04-28,2684,2720,2651.5,2720,6325600
2023-05-01,2744.5,2754.5,2722.5,2736.5,4299200
2023-05-02,2748.5,2752,2710.5,2737.5,2956500
2023-05-08,2724.5,2732.5,2699,2719.5,3193300
2023-05-09,2730,2776,2727,2766,4432700
2023-05-10,2778.5,2785.5,2750.5,2756.5,3308000
2023-05-11,2743.5,2763,2739,2759.5,3071400
2023-05-12,2757,2757,2710.5,2734,5488100
2023-05-15,2765,2817,2757,2815,4746100
2023-05-16,2820,2831.5,2784,2811,4620400
2023-05-17,2812.5,2868.5,2810,2863.5,4582800
2023-05-18,2890,2893,2844,2865,4156500
2023-05-19,2881.5,2884,2851.5,2860.5,3760000
2023-05-22,2975,3025,2949,3024,13926400
2023-05-23,3023,3069,2992.5,3031,8383100
2023-05-24,3034,3066,3002,3055,5227000
2023-05-25,3031,3070,3008,3046,4552500
2023-05-26,3056,3074,3041,3041,4697600
2023-05-29,3080,3122,3065,3111,4968900
2023-05-30,3111,3116,3054,3069,3111900
2023-05-31,3074,3144,3061,3144,20433700
2023-06-01,3070,3098,3045,3089,7103000
2023-06-02,3120,3187,3111,3167,5637600
2023-06-05,3208,3230,3195,3213,4072000
2023-06-06,3213,3292,3193,3284,3670400
2023-06-07,3307,3330,3202,3217,8028100
2023-06-08,3209,3246,3159,3183,6104800
2023-06-09,3213,3244,3198,3221,6787200
2023-06-12,3249,3262,3221,3232,4015900
2023-06-13,3280,3296,3256,3289,5253200
2023-06-14,3298,3326,3282,3326,4602600
2023-06-15,3316,3392,3285,3361,6187200
2023-06-16,3364,3391,3326,3370,8259600
2023-06-19,3377,3421,3374,3399,3941700
2023-06-20,3250,3294,3213,3226,11485400
2023-06-21,3288,3310,3253,3309,6940600
2023-06-22,3329,3368,3323,3365,5085200
2023-06-23,3365,3373,3287,3316,4973500
2023-06-26,3287,3330,3266,3285,3092100
2023-06-27,3281,3299,3262,3286,4051700
2023-06-28,3298,3341,3284,3339,4535300
2023-06-29,3349,3360,3305,3326,3123100
2023-06-30,3326,3330,3289,3315,4054700
2023-07-03,3318,3345,3311,3345,2786400
2023-07-04,3348,3357,3334,3357,3438600
2023-07-05,3320,3366,3312,3346,3402200
2023-07-06,3332,3354,3308,3331,3961700
2023-07-07,3296,3317,3267,3284,4347300
2023-07-10,3268,3306,3260,3279,5214100
2023-07-11,3252,3281,3237,3249,4491100
2023-07-12,3251,3260,3172,3198,4400400
2023-07-13,3187,3201,3164,3177,3522200
2023-07-14,3133,3159,3081,3127,6022100
2023-07-18,3127,3153,3116,3139,3282700
2023-07-19,3159,3207,3159,3205,3224400
2023-07-20,3216,3220,3147,3163,3151700
2023-07-21,3201,3227,3172,3199,3538100
2023-07-24,3198,3227,3183,3217,2649600
2023-07-25,3218,3224,3165,3180,3834800
2023-07-26,3170,3179,3151,3160,3542500
2023-07-27,3160,3228,3159,3219,4862100
2023-07-28,3201,3217,3166,3206,7357500
2023-07-31,3248,3269,3239,3259,5213300
2023-08-01,3270,3270,3246,3250,3536300
2023-08-02,3150,3152,3051,3060,11090600
2023-08-03,3032,3037,2970,2970,13671100
2023-08-04,2965,3069,2960.5,3060,7165700
2023-08-07,3061,3120,3060,3115,6234100
2023-08-08,3069,3083,3031,3078,8231100
2023-08-09,3074,3105,3052,3088,4465100
2023-08-10,3089,3146,3089,3109,5309800
2023-08-14,3110,3145,3080,3080,4555000
2023-08-15,3103,3120,3097,3106,3239300
2023-08-16,3083,3121,3071,3102,5209900
2023-08-17,3115,3154,3094,3154,6350000
2023-08-18,3137,3157,3130,3146,6506400
2023-08-21,3157,3160,3093,3101,4636700
2023-08-22,3101,3126,3099,3121,3940100
2023-08-23,3100,3153,3092,3149,3094500
2023-08-24,3156,3169,3134,3167,3124200
2023-08-25,3157,3186,3139,3139,3931900
2023-08-28,3184,3244,3184,3218,4776500
2023-08-29,3217,3231,3206,3226,3173800
2023-08-30,3239,3253,3202,3212,4612400
2023-08-31,3181,3242,3180,3227,6941200
2023-09-01,3210,3274,3206,3263,4704200
2023-09-04,3283,3310,3274,3308,4120400
2023-09-05,3322,3330,3276,3304,3877800
2023-09-06,3334,3348,3317,3340,5275800
2023-09-07,3362,3394,3357,3383,4950200
2023-09-08,3375,3419,3357,3376,6323300
2023-09-11,3405,3422,3379,3419,3387100
2023-09-12,3426,3429,3380,3421,3387300
2023-09-13,3442,3513,3430,3491,4647800
2023-09-14,3548,3556,3506,3543,5107400
2023-09-15,3550,3577,3484,3513,8300400
2023-09-19,3513,3590,3512,3585,5517500
2023-09-20,3666,3683,3596,3632,7125900
2023-09-21,3603,3665,3599,3649,6416600
2023-09-22,3625,3669,3604,3647,5686300
2023-09-25,3652,3655,3574,3625,4663000
2023-09-26,3685,3688,3646,3657,4974900
2023-09-27,3642,3645,3597,3645,5754600
2023-09-28,3569,3593,3520,3544,6726300
2023-09-29,3540,3540,3441,3465,7322900
2023-10-02,3445,3460,3380,3392,7447300
2023-10-03,3368,3370,3283,3306,5790100
2023-10-04,3273,3315,3251,3272,6094000
2023-10-05,3286,3363,3263,3362,4389600
2023-10-06,3333,3389,3312,3349,3620500
2023-10-10,3394,3448,3385,3442,3314800
2023-10-11,3449,3455,3418,3438,4034500
2023-10-12,3500,3509,3463,3495,4410500
2023-10-13,3493,3494,3411,3426,3642900
2023-10-16,3400,3418,3362,3373,2678800
2023-10-17,3411,3437,3384,3420,2837200
2023-10-18,3420,3460,3415,3443,3125900
2023-10-19,3411,3430,3365,3390,3137600
2023-10-20,3358,3385,3333,3353,3074300
2023-10-23,3318,3322,3261,3307,3420500
2023-10-24,3313,3316,3227,3293,4043200
2023-10-25,3350,3388,3313,3326,3077600
2023-10-26,3317,3358,3313,3336,3044000
2023-10-27,3303,3354,3298,3351,2960500
2023-10-30,3293,3309,3262,3282,2861600
2023-10-31,3340,3369,3297,3343,4418300
2023-11-01,3404,3420,3379,3420,4618700
2023-11-02,3439,3457,3398,3405,3242600
2023-11-06,3486,3516,3455,3494,5106000
2023-11-07,3463,3475,3402,3414,3093300
2023-11-08,3400,3402,3326,3353,4523800
2023-11-09,3364,3429,3321,3417,3243100
2023-11-10,3413,3442,3408,3419,2618900
2023-11-13,3450,3496,3450,3488,3048400
2023-11-14,3518,3527,3489,3499,2909500
2023-11-15,3530,3534,3440,3479,4641000
2023-11-16,3478,3518,3435,3454,4564900
2023-11-17,3455,3500,3451,3500,4107500
2023-11-20,3636,3793,3634,3697,12833000
2023-11-21,3670,3687,3591,3631,6670500
2023-11-22,3623,3708,3612,3670,4154000
2023-11-24,3740,3770,3717,3735,3768500
2023-11-27,3737,3747,3686,3715,3409800
2023-11-28,3698,3704,3660,3677,2956400
2023-11-29,3650,3675,3593,3606,3607600
2023-11-30,3585,3648,3582,3648,9114100
2023-12-01,3672,3682,3642,3670,3257400
2023-12-04,3650,3664,3604,3655,2631700
2023-12-05,3687,3702,3650,3667,3745900
2023-12-06,3678,3755,3646,3745,4190900
2023-12-07,3754,3783,3733,3783,5505500
2023-12-08,3750,3782,3687,3718,7307900
2023-12-11,3755,3782,3722,3766,3364900
2023-12-12,3772,3799,3744,3744,3567600
2023-12-13,3750,3752,3703,3735,3402300
2023-12-14,3636,3647,3566,3597,5913600
2023-12-15,3500,3590,3480,3492,8194400
2023-12-18,3446,3458,3371,3393,6727800
2023-12-19,3463,3495,3414,3486,6145800
2023-12-20,3550,3577,3520,3521,4973900
2023-12-21,3500,3507,3417,3450,4758300
2023-12-22,3441,3482,3440,3455,3197400
2023-12-25,3499,3511,3464,3470,1352300
2023-12-26,3471,3473,3441,3463,2067800
2023-12-27,3485,3499,3469,3483,2804400
2023-12-28,3492,3526,3488,3514,2965000
2023-12-29,3518,3557,3501,3529,3341700
2024-01-04,3499,3512,3446,3509,5221300
2024-01-05,3520,3564,3520,3555,3431100
2024-01-09,3615,3627,3574,3582,5114500
2024-01-10,3562,3613,3538,3592,5260600
2024-01-11,3662,3721,3652,3690,5935800
2024-01-12,3749,3756,3701,3716,5442500
2024-01-15,3759,3794,3735,3794,3630700
2024-01-16,3805,3819,3765,3765,4110100
2024-01-17,3810,3897,3780,3784,7070000
2024-01-18,3798,3822,3703,3713,4574500
2024-01-19,3798,3798,3723,3733,3287300
2024-01-22,3778,3834,3771,3831,3153700
2024-01-23,3847,3878,3827,3862,3883100
2024-01-24,3879,3900,3818,3848,3944900
2024-01-25,3878,3904,3820,3820,3259200
2024-01-26,3821,3821,3730,3733,4071000
2024-01-29,3724,3800,3721,3800,3533900
2024-01-30,3835,3895,3819,3871,4695900
2024-01-31,3852,3935,3837,3930,4464200
2024-02-01,3880,3909,3856,3884,4140100
2024-02-02,3870,3874,3776,3796,6788300
2024-02-05,3849,3886,3803,3863,3471900
2024-02-06,3899,3923,3849,3865,5108100
2024-02-07,3840,3884,3823,3878,3720900
2024-02-08,3894,3925,3849,3898,4191600
2024-02-09,3902,3907,3853,3853,4323700
2024-02-13,4063,4297,4050,4277,14337900
2024-02-14,4207,4242,4122,4125,11180300
2024-02-15,4365,4448,4323,4367,12938500
2024-02-16,4498,4520,4409,4461,9269300
2024-02-19,4464,4518,4436,4517,4484700
2024-02-20,4480,4494,4352,4391,5973000
2024-02-21,4370,4374,4299,4321,6476100
2024-02-22,4308,4331,4261,4304,6412100
2024-02-26,4220,4369,4220,4344,6160800
2024-02-27,4320,4376,4312,4339,3708700
2024-02-28,4395,4411,4333,4365,3914900
2024-02-29,4400,4416,4320,4376,6655500
2024-03-01,4378,4493,4378,4448,6701000
2024-03-04,4450,4463,4393,4421,4123400
2024-03-05,4376,4408,4335,4408,5631700
2024-03-06,4375,4424,4335,4415,5304700
2024-03-07,4485,4542,4453,4511,5674500
2024-03-08,4533,4623,4461,4559,7446100
2024-03-11,4560,4560,4376,4455,5747900
2024-03-12,4385,4416,4331,4409,4282500
2024-03-13,4456,4490,4375,4409,4685900
2024-03-14,4418,4463,4401,4448,4311900
2024-03-15,4406,4527,4406,4500,5774300
2024-03-18,4520,4648,4507,4576,5865100
2024-03-19,4540,4660,4534,4650,5186200
2024-03-21,4748,4796,4706,4786,6186600
2024-03-22,4800,4829,4764,4779,5472800
2024-03-25,4794,4794,4684,4684,4422500
2024-03-26,4703,4718,4662,4705,3497700
2024-03-27,4730,4783,4728,4760,5288800
2024-03-28,4700,4757,4683,4725,5218100
2024-03-29,4742,4776,4697,4703,4678600
2024-04-01,4773,4788,4590,4623,4676300
2024-04-02,4631,4765,4623,4666,5931900
2024-04-03,4640,4680,4588,4627,6092000
2024-04-04,4644,4810,4638,4757,6449100
2024-04-05,4690,4777,4664,4760,5789400
2024-04-08,4773,4869,4760,4804,5005000
2024-04-09,4807,4867,4802,4844,3509200
2024-04-10,4774,4797,4745,4745,4135500
2024-04-11,4735,4805,4713,4784,4376900
2024-04-12,4810,4810,4745,4794,4485600
2024-04-15,4732,4867,4726,4867,4929600
2024-04-16,4770,4776,4600,4640,7251400
2024-04-17,4647,4677,4574,4574,4049000
2024-04-18,4588,4716,4578,4672,4821200
2024-04-19,4667,4668,4558,4638,5957900
2024-04-22,4688,4760,4685,4740,5039400
2024-04-23,4790,4841,4782,4809,4792100
2024-04-24,4822,4925,4802,4924,5843600
2024-04-25,4854,4927,4790,4807,4970300
2024-04-26,4817,4918,4790,4902,6291900
2024-04-30,4965,4991,4880,4991,6417400
2024-05-01,4985,4994,4928,4973,4375700
2024-05-02,4975,5069,4972,5050,4591900
2024-05-07,5100,5115,4992,5050,4899000
2024-05-08,5016,5073,4925,4940,5388700
2024-05-09,5004,5058,4981,5037,3800800
2024-05-10,5062,5164,5041,5115,4568900
2024-05-13,5071,5083,5002,5037,4649800
2024-05-14,5000,5025,4880,4952,7436000
2024-05-15,4905,4954,4894,4926,5302100
2024-05-16,4964,4978,4866,4944,6397800
2024-05-17,4890,4942,4884,4920,5223200
2024-05-20,4892,4995,4883,4967,5456700
2024-05-21,5314,5397,5073,5083,16909300
2024-05-22,5107,5227,5057,5144,8516200
2024-05-23,5144,5209,5102,5203,5364900
2024-05-24,5091,5189,5079,5160,4721000
2024-05-27,5248,5349,5223,5349,4867200
2024-05-28,5360,5369,5317,5364,3634800
2024-05-29,5364,5484,5343,5361,5433300
2024-05-30,5300,5375,5255,5330,5133300
2024-05-31,5342,5454,5315,5429,17863900
2024-06-03,5574,5650,5536,5639,6159500
2024-06-04,5632,5682,5458,5534,7232300
2024-06-05,5410,5434,5330,5361,5954100
2024-06-06,5431,5443,5378,5425,5024000
2024-06-07,5434,5462,5394,5442,3420400
2024-06-10,5492,5604,5490,5587,3941300
2024-06-11,5645,5705,5620,5642,4455800
2024-06-12,5597,5619,5549,5596,3499000
2024-06-13,5642,5642,5432,5472,4476400
2024-06-14,5372,5498,5352,5444,7233100
2024-06-17,5390,5390,5259,5263,4303100
2024-06-18,5352,5355,5273,5312,3351900
2024-06-19,5370,5484,5365,5437,3626700
2024-06-20,5430,5448,5345,5420,2899200
2024-06-21,5540,5583,5510,5517,8236600
2024-06-24,5495,5562,5450,5520,3341300
2024-06-25,5585,5780,5546,5780,6254500
2024-06-26,5767,5815,5726,5815,6581100
2024-06-27,5845,5904,5783,5849,4841400
2024-06-28,5900,6042,5880,6005,6265400
2024-07-01,6090,6175,6056,6147,4868200
2024-07-02,6200,6348,6182,6342,7771600
2024-07-03,6337,6338,6192,6267,6197400
2024-07-04,6245,6291,6187,6273,5834200
2024-07-05,6190,6247,6136,6243,5067300
2024-07-08,6249,6259,6152,6164,4054400
2024-07-09,6226,6314,6175,6292,6017500
2024-07-10,6362,6596,6358,6596,8982000
2024-07-11,6602,6679,6476,6476,7461100
2024-07-12,6282,6335,6170,6180,9634900
2024-07-16,6334,6336,6251,6255,4542800
2024-07-17,6260,6339,6215,6215,3962700
2024-07-18,6070,6247,6057,6167,5152100
2024-07-19,6116,6190,6068,6189,3286000
2024-07-22,6183,6203,6095,6111,2658700
2024-07-23,6130,6133,6057,6117,3235700
2024-07-24,6130,6142,5993,6007,4167300
2024-07-25,5780,5807,5662,5696,6138800
2024-07-26,5650,5693,5541,5568,5463600
2024-07-29,5710,5893,5681,5874,5584900
2024-07-30,5774,5933,5766,5906,3896600
2024-07-31,5843,6086,5822,6022,5882700
2024-08-01,5950,5977,5593,5618,9198900
2024-08-02,5261,5335,5046,5046,10472500
2024-08-05,4316,4438,4046,4046,15878700
2024-08-06,4676,4746,4577,4700,19253200
2024-08-07,4840,5169,4755,4957,12850100
2024-08-08,4935,5075,4872,4896,7885500
2024-08-09,5000,5045,4786,4906,7479000
2024-08-13,5146,5283,5104,5245,6798300
2024-08-14,5390,5525,5348,5413,7672000
2024-08-15,5412,5469,5363,5393,4715500
2024-08-16,5585,5618,5506,5580,5075100
2024-08-19,5578,5614,5476,5503,3713100
2024-08-20,5599,5615,5546,5578,4130400
2024-08-21,5398,5483,5378,5479,4393300
2024-08-22,5461,5492,5422,5450,3158500
2024-08-23,5436,5470,5375,5444,4179200
2024-08-26,5443,5448,5269,5304,4236900
2024-08-27,5303,5382,5266,5334,4700300
2024-08-28,5311,5400,5303,5395,3903900
2024-08-29,5467,5543,5423,5446,6467400
2024-08-30,5460,5527,5437,5506,6018700
2024-09-02,5571,5595,5464,5550,2712000
2024-09-03,5550,5690,5542,5659,3195800
2024-09-04,5438,5569,5412,5436,5198000
2024-09-05,5236,5417,5160,5265,4680000
2024-09-06,5214,5324,5209,5244,3783700
2024-09-09,5019,5134,4955,5111,4311200
2024-09-10,5124,5197,5087,5110,3445400
2024-09-11,5090,5126,4972,5028,4158800
2024-09-12,5128,5190,5085,5159,4317400
2024-09-13,5118,5138,5039,5073,4838200
2024-09-17,5143,5148,4808,4925,6801900
2024-09-18,4996,5013,4884,4937,5007600
2024-09-19,5107,5244,5087,5188,7100900
2024-09-20,5336,5349,5235,5259,8874400
2024-09-24,5411,5455,5356,5445,6123800
2024-09-25,5398,5401,5207,5225,4963300
2024-09-26,5300,5387,5240,5375,6157500
2024-09-27,5361,5383,5245,5381,4544100
2024-09-30,5112,5258,5106,5231,7566100
2024-10-01,5271,5409,5226,5379,4116200
2024-10-02,5279,5359,5260,5296,4476300
2024-10-03,5440,5620,5424,5579,8490700
2024-10-04,5599,5628,5523,5590,5047700
2024-10-07,5790,5839,5763,5797,5240700
2024-10-08,5717,5782,5609,5626,5272400
2024-10-09,5693,5697,5479,5482,5591200
2024-10-10,5571,5576,5488,5520,5078300
2024-10-11,5584,5633,5537,5558,5317100
2024-10-15,5724,5838,5707,5715,7580300
2024-10-16,5642,5785,5577,5718,4272700
2024-10-17,5766,5806,5688,5692,3999500
2024-10-18,5705,5745,5661,5702,3306200
2024-10-21,5702,5722,5632,5655,3122300
2024-10-22,5645,5662,5524,5572,3655800
2024-10-23,5572,5614,5516,5547,3157700
2024-10-24,5468,5569,5412,5515,3598900
2024-10-25,5457,5526,5398,5445,3625600
2024-10-28,5427,5584,5391,5521,4101600
2024-10-29,5547,5622,5490,5570,3384900
2024-10-30,5561,5621,5544,5571,7235700
2024-10-31,5613,5642,5512,5568,4072100
2024-11-01,5410,5490,5390,5435,2960400
2024-11-05,5535,5567,5451,5541,2952600
2024-11-06,5591,5743,5565,5743,5386800
2024-11-07,6000,6030,5850,5902,7457500
2024-11-08,5985,5996,5881,5970,4947700
2024-11-11,5970,6008,5912,5963,3174300
2024-11-12,6030,6128,5945,5981,5388300
2024-11-13,5982,5987,5807,5869,4207100
2024-11-14,5869,5928,5824,5824,3349600
2024-11-15,5924,5996,5890,5921,4458900
2024-11-18,5967,5967,5881,5914,2860400
2024-11-19,5914,6054,5877,6054,4014300
2024-11-20,5654,5747,5601,5631,12308900
2024-11-21,5641,5683,5607,5618,5384200
2024-11-22,5640,5713,5616,5681,4633000
2024-11-25,5721,5817,5717,5817,9905300
2024-11-26,5700,5724,5635,5685,5420500
2024-11-27,5685,5697,5523,5571,5414700
2024-11-28,5532,5588,5470,5553,4484200
2024-11-29,5567,5604,5523,5564,4663100
2024-12-02,5568,5740,5564,5709,5135900
2024-12-03,5746,5899,5728,5865,7587800
2024-12-04,5911,5961,5833,5843,4540500
2024-12-05,5897,5921,5796,5833,4081500
2024-12-06,5832,5833,5725,5765,3444600
2024-12-09,5788,5796,5683,5706,4687700
2024-12-10,5729,5735,5616,5623,4814000
2024-12-11,5675,5696,5631,5679,4082400
2024-12-12,5757,5785,5728,5746,5219000
2024-12-13,5700,5774,5657,5691,5742000
2024-12-16,5692,5707,5515,5559,7895200
2024-12-17,5510,5561,5424,5425,6760800
2024-12-18,5437,5509,5427,5452,5546900
2024-12-19,5424,5520,5392,5520,4734900
2024-12-20,5598,5604,5513,5520,7136100
2024-12-23,5560,5600,5481,5579,3861300
2024-12-24,5600,5609,5541,5580,2453900
2024-12-25,5571,5585,5502,5583,2459100
2024-12-26,5559,5655,5559,5651,3162700
2024-12-27,5655,5748,5638,5741,3727000
2024-12-30,5799,5824,5709,5728,3153400
2025-01-06,5728,5732,5632,5680,4895400
2025-01-07,5700,5722,5608,5713,4100900
2025-01-08,5580,5594,5464,5481,9870100
2025-01-09,5452,5464,5257,5257,11389400
2025-01-10,5223,5279,5163,5163,9306400
2025-01-14,5153,5284,5150,5248,8400000
2025-01-15,5348,5350,5256,5283,4807000
2025-01-16,5339,5397,5290,5322,5165900
2025-01-17,5252,5269,5147,5237,4750100
2025-01-20,5258,5318,5240,5318,2896200
2025-01-21,5321,5322,5207,5255,3915200
2025-01-22,5248,5255,5160,5165,5409500
2025-01-23,5202,5268,5164,5164,6077400
2025-01-24,5191,5238,5165,5194,4724000
2025-01-27,5221,5251,5191,5209,3997700
2025-01-28,5265,5270,5185,5194,3808500
2025-01-29,5188,5192,5150,5173,4039300
2025-01-30,5195,5227,5174,5213,3416300
2025-01-31,5180,5191,5122,5160,4532500
2025-02-03,5060,5097,4998,5040,4466300
2025-02-04,5127,5128,5051,5074,3764800
2025-02-05,5111,5174,5060,5081,3637700
2025-02-06,5065,5142,5058,5078,3271300
2025-02-07,5078,5090,5010,5038,2680600
2025-02-10,5025,5046,4993,5022,3064800
2025-02-12,5022,5022,4966,5003,4926900
2025-02-13,5030,5113,5020,5076,4827300
2025-02-14,5036,5087,5017,5047,4125800
2025-02-17,5080,5197,5066,5168,7904000
2025-02-18,5395,5395,5157,5183,7067500
2025-02-19,5195,5285,5105,5109,5339400
2025-02-20,5100,5137,5002,5073,5364400
2025-02-21,5073,5154,5027,5112,4551700
2025-02-25,5042,5174,5040,5144,5078200
2025-02-26,5146,5178,5029,5093,5184400
2025-02-27,5103,5233,5102,5227,4795700
2025-02-28,5227,5324,5204,5297,13900600
2025-03-03,5485,5534,5450,5517,8013700
2025-03-04,5540,5584,5442,5487,6692300
2025-03-05,5486,5486,5388,5420,4856800
2025-03-06,5444,5522,5408,5493,5687000
2025-03-07,5434,5477,5338,5342,6076800
2025-03-10,5302,5379,5291,5311,3869800
2025-03-11,5152,5276,5101,5276,7415300
2025-03-12,5276,5478,5268,5425,6603200
2025-03-13,5508,5604,5503,5540,7582300
2025-03-14,5561,5637,5539,5580,5910700
2025-03-17,5650,5727,5645,5709,5321100
2025-03-18,5909,6034,5892,6023,10162300
2025-03-19,6048,6132,6036,6057,6315200
2025-03-21,5996,6051,5945,5982,7508700
2025-03-24,6010,6034,5942,5949,3006800
2025-03-25,5940,6003,5915,5925,3847100
2025-03-26,6000,6029,5953,6007,4866000
2025-03-27,6007,6147,5981,6112,6701800
2025-03-28,6040,6097,5940,6024,5164400
2025-03-31,5785,5818,5673,5736,6805300
2025-04-01,5833,5877,5760,5799,5150900
2025-04-02,5856,5864,5741,5825,5456200
2025-04-03,5525,5629,5459,5522,7906800
2025-04-04,5351,5442,5031,5154,9024600
2025-04-07,4432,4646,4355,4502,10375700
2025-04-08,4922,5145,4913,5076,8950900
2025-04-09,4906,4907,4684,4744,9197900
2025-04-10,5330,5355,5207,5267,8247700
2025-04-11,4967,4984,4832,4915,9920200
2025-04-14,4929,5025,4929,4960,4547500
2025-04-15,5021,5060,4974,5039,4663100
2025-04-16,5081,5109,4985,5045,3114700
2025-04-17,5053,5242,5048,5242,4044400
2025-04-18,5229,5307,5205,5291,2775900
2025-04-21,5290,5300,5179,5205,3407300
2025-04-22,5204,5233,5140,5189,3129000
2025-04-23,5448,5466,5356,5410,4845500
2025-04-24,5499,5596,5486,5576,4364000
2025-04-25,5629,5654,5546,5565,4613200
2025-04-28,5638,5658,5561,5617,8361600
2025-04-30,5717,5758,5599,5708,5766800
2025-05-01,5666,5670,5571,5668,3636000
2025-05-02,5668,5742,5644,5649,4242300
2025-05-07,5831,5831,5720,5774,5659500
2025-05-08,5753,5793,5686,5720,3498000
2025-05-09,5820,5842,5760,5821,4045000
2025-05-12,5921,5952,5878,5932,3246000
2025-05-13,6000,6018,5843,5872,6391300
2025-05-14,5794,5911,5788,5911,4573600
2025-05-15,5840,5858,5752,5810,4152000
2025-05-16,5898,5971,5840,5916,5943100
2025-05-19,5915,5915,5848,5850,3564500
2025-05-20,5890,5916,5791,5800,4480700
2025-05-21,5651,5699,5575,5649,8832400
2025-05-22,5607,5680,5580,5647,5395600
2025-05-23,5680,5828,5658,5750,4996200
2025-05-26,5759,5827,5759,5795,2929200
2025-05-27,5721,5909,5718,5889,3594400
2025-05-28,6050,6107,5908,5969,5858400
2025-05-29,6000,6177,5999,6168,7022900
2025-05-30,6106,6153,6085,6112,8870500
2025-06-02,6075,6175,6035,6175,4162600
2025-06-03,6195,6198,6122,6172,3529900
2025-06-04,6158,6266,6149,6266,4701200
2025-06-05,6235,6257,6170,6172,4563300
2025-06-06,6225,6242,6187,6198,3343700
2025-06-09,6214,6269,6207,6225,2935900
2025-06-10,6256,6293,6130,6155,4603000
2025-06-11,6120,6128,5970,6001,5156900
2025-06-12,6041,6056,5964,5977,3503300
2025-06-13,5930,5963,5851,5884,4981200
2025-06-16,5950,5977,5901,5920,2910800
2025-06-17,5902,5930,5883,5903,2584200
2025-06-18,5852,5948,5837,5944,3524000
2025-06-19,5918,5929,5866,5897,2363300
2025-06-20,5879,5908,5788,5788,5179900
2025-06-23,5800,5820,5746,5809,2797600
2025-06-24,5893,5924,5832,5856,3056300
2025-06-25,5872,5876,5793,5850,3454900
2025-06-26,5869,6003,5801,6003,6529200
2025-06-27,6050,6174,6035,6086,6532300
2025-06-30,6120,6156,6061,6111,5203600
2025-07-01,6068,6070,5997,6048,3597000
2025-07-02,6007,6037,5932,6023,4189300
2025-07-03,6000,6025,5968,6006,3552400
2025-07-04,6007,6027,5882,5900,4162100
2025-07-07,5901,5910,5816,5835,2314500
2025-07-08,5788,5793,5707,5765,6813000
2025-07-09,5819,5823,5753,5766,2410500
2025-07-10,5685,5703,5610,5697,6516700
2025-07-11,5712,5815,5696,5765,3572100
2025-07-14,5710,5817,5696,5792,2472100
2025-07-15,5807,5895,5782,5887,3811100
2025-07-16,5890,5895,5799,5841,2961700
2025-07-17,5844,5958,5843,5958,4024700
2025-07-18,5970,5976,5860,5885,3405500
2025-07-22,5900,5921,5804,5895,3383300
2025-07-23,5922,6129,5890,6124,6355800
2025-07-24,6254,6333,6214,6279,6319200
2025-07-25,6265,6265,6107,6117,3661100
2025-07-28,6156,6160,6045,6051,2692000
2025-07-29,6001,6008,5955,5988,2670100
2025-07-30,5972,6032,5937,6022,2951500
2025-07-31,6029,6134,6022,6124,3146700
2025-08-01,6124,6271,6111,6183,3663900
2025-08-04,5988,6033,5962,6033,4675700
2025-08-05,6021,6101,5987,6085,3536200
2025-08-06,6078,6180,6070,6157,3188300
2025-08-07,6224,6278,6184,6235,3613400
2025-08-08,6264,6322,6156,6250,6759700
2025-08-12,6300,6446,6270,6385,6280600
2025-08-13,6350,6519,6350,6512,6423400
2025-08-14,6437,6472,6385,6430,4378600
2025-08-15,6480,6667,6462,6642,4590100
2025-08-18,6681,6710,6558,6558,4228600
2025-08-19,6609,6625,6442,6451,4285400
2025-08-20,6446,6524,6416,6480,3839800
2025-08-21,6480,6569,6422,6425,3291900
2025-08-22,6452,6602,6443,6567,3607800
2025-08-25,6599,6622,6514,6548,2591900
2025-08-26,6514,6588,6446,6447,3827400
2025-08-27,6417,6446,6345,6385,3523300
2025-08-28,6405,6471,6381,6464,3637600
2025-08-29,6459,6465,6361,6401,3084000
2025-09-01,6410,6491,6372,6380,2482800
2025-09-02,6403,6498,6367,6462,2988300
2025-09-03,6436,6479,6277,6293,4241900
2025-09-04,6345,6473,6326,6440,3575100
2025-09-05,6493,6536,6434,6472,2802200
2025-09-08,6495,6576,6452,6514,2671900
2025-09-09,6541,6573,6453,6454,3269100
2025-09-10,6430,6520,6423,6520,3675900
2025-09-11,6497,6500,6415,6475,3504800
2025-09-12,6575,6577,6451,6458,3967900
2025-09-16,6540,6558,6438,6531,3517900
2025-09-17,6491,6520,6383,6392,4573400
2025-09-18,6419,6434,6345,6365,3265800
2025-09-19,6386,6435,6323,6326,5442800
2025-09-22,6345,6365,6274,6274,3058300
2025-09-24,6100,6219,6070,6219,6148800
2025-09-25,6250,6257,6140,6169,5827300
2025-09-26,6212,6315,6189,6276,5270100
2025-09-29,6160,6167,6092,6098,4281900
2025-09-30,6092,6269,6071,6269,5812100
2025-10-01,6202,6248,6066,6141,6274800
2025-10-02,6119,6217,6118,6178,5195200
2025-10-03,6120,6225,6120,6150,5801500
2025-10-06,6306,6314,6160,6243,5813200
2025-10-07,6268,6332,6152,6176,5021200
2025-10-08,6306,6416,6273,6394,6285400
2025-10-09,6413,6420,6307,6396,4502100
2025-10-10,6347,6356,6266,6328,4571300
2025-10-14,6186,6280,6151,6177,5810900
2025-10-15,6197,6263,6182,6260,4263300
2025-10-16,6235,6310,6173,6191,3965200
2025-10-17,6066,6090,5938,5975,7653200
2025-10-20,6075,6107,6053,6101,3889200
2025-10-21,6070,6089,5980,5980,6778300
2025-10-22,5971,5999,5941,5941,6502300
2025-10-23,5920,5997,5887,5992,4168300
2025-10-24,5992,6006,5941,5941,3159300
2025-10-27,6011,6034,5987,6018,3415000
2025-10-28,6033,6035,5913,5913,4288300
2025-10-29,5861,5874,5766,5771,6419000
2025-10-30,5804,5842,5759,5791,15905200
2025-10-31,5792,5808,5743,5782,6032200
2025-11-04,5750,5754,5633,5717,6839200
2025-11-05,5782,5829,5635,5762,6556600
2025-11-06,5756,5863,5752,5860,4962500
2025-11-07,5790,5854,5771,5839,3892600
2025-11-10,5865,5878,5818,5868,3041500
2025-11-11,5898,5898,5795,5803,2889100
2025-11-12,5839,5890,5827,5855,4520600
2025-11-13,5930,5935,5890,5916,3001400
2025-11-14,5902,5929,5857,5922,4164000
2025-11-17,5929,6027,5924,6000,4514100
2025-11-18,5994,6010,5790,5800,5947000
2025-11-19,5870,5887,5783,5811,4942400
2025-11-20,5409,5493,5332,5350,18655800
2025-11-21,5300,5541,5300,5541,16550800
2025-11-25,5538,5568,5420,5456,8219200
2025-11-26,5478,5574,5463,5554,6557900
2025-11-27,5555,5557,5486,5507,5202600
2025-11-28,5530,5534,5470,5509,5534400
2025-12-01,5537,5537,5451,5485,4703700
2025-12-02,5518,5533,5463,5463,5465300
2025-12-03,5500,5521,5443,5479,4607800
2025-12-04,5500,5615,5487,5612,5091000
2025-12-05,5520,5546,5495,5529,4206500
2025-12-08,5485,5604,5463,5604,4153300
2025-12-09,5654,5654,5543,5546,3338700
2025-12-10,5531,5595,5515,5580,3926600
2025-12-11,5640,5685,5552,5554,4202800
2025-12-12,5654,5789,5637,5765,5804800
2025-12-15,5775,5870,5752,5846,4727300
2025-12-16,5849,5865,5722,5722,4385800