Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
1997-11-14,246.414,255.188,246.414,248.441,12832265.994036
1997-11-17,253.503,267.698,250.118,257.223,5357479.7353709
1997-11-18,259.929,259.929,253.838,256.209,3432517.9749234
1997-11-19,255.188,256.888,251.468,254.517,2452469.4456729
1997-11-20,249.112,256.209,249.112,251.818,2677534.0750265
1997-11-21,250.118,261.95,250.118,258.573,2627008.7343587
1997-11-24,256.888,260.601,247.077,250.118,3234135.9152869
1997-11-25,255.188,255.53,250.805,251.468,1620417.3816962
1997-11-26,253.503,259.243,251.139,254.517,2382710.3979662
1997-11-27,255.866,257.559,255.188,256.888,2109769.1973585
1997-11-28,253.503,267.02,253.503,267.02,5277349.9733436
1997-12-01,267.02,287.3,267.02,285.95,11197841.929937
1997-12-02,283.93,301.831,283.93,297.44,6812120.8191565
1997-12-03,291.028,305.895,291.028,305.895,4937575.4229004
1997-12-04,304.202,313.327,304.202,309.271,9295395.9915812
1997-12-05,304.202,306.908,297.783,298.118,5376223.6893043
1997-12-08,297.44,308.258,297.44,307.586,10574343.918108
1997-12-09,304.202,319.419,304.202,317.048,7278368.3397549
1997-12-10,307.586,316.361,305.895,307.586,5406835.8225511
1997-12-11,297.104,299.475,293.391,297.44,7599446.3730839
1997-12-12,295.747,316.361,294.062,314.342,12183052.097938
1997-12-15,310.964,315.356,310.964,313.998,4749189.7113362
1997-12-16,313.998,319.419,313.998,316.034,4976160.787988
1997-12-17,319.419,334.629,319.419,322.797,5470358.8516577
1997-12-18,318.398,327.859,318.398,323.819,2191600.2744931
1997-12-19,314.342,326.173,314.342,323.468,2035076.7204634
1997-12-22,314.342,326.173,314.342,326.173,7039700.8819996
1997-12-23,317.727,333.942,317.727,332.593,4348546.0295047
1997-12-29,331.244,345.44,331.244,345.44,3018702.2422909
1997-12-30,343.412,366.398,343.412,366.398,9426036.9914381
1998-01-07,361.663,381.942,358.286,376.874,16738393.171054
1998-01-08,375.189,380.25,360.314,363.7,7598720.717959
1998-01-09,338.007,344.769,337.32,342.725,10135984.118847
1998-01-12,310.964,324.138,307.922,313.327,9238802.5842947
1998-01-13,314.685,335.635,314.685,332.258,11388836.666553
1998-01-14,334.629,343.754,330.908,341.384,7381835.7347131
1998-01-15,339.363,342.406,331.244,336.992,4766254.1454576
1998-01-16,338.007,343.069,331.588,342.406,4047638.9009114
1998-01-19,346.453,354.222,327.859,347.132,3948413.896074
1998-01-20,344.082,349.495,341.384,348.147,4187758.2900589
1998-01-21,348.147,351.531,338.334,339.692,3288989.5451802
1998-01-22,332.937,340.37,332.937,337.32,4405509.9568109
1998-01-23,334.629,341.049,331.244,339.692,5650198.2433231
1998-01-26,330.908,339.692,330.908,338.007,2957639.5173975
1998-01-27,338.007,343.412,336.314,336.992,3538149.5144945
1998-01-28,338.007,343.754,338.007,341.049,2375082.0446212
1998-01-29,337.664,341.049,335.635,336.314,4600570.1570329
1998-01-30,336.658,382.621,327.859,331.922,6154740.0977135
1998-02-02,334.629,340.37,334.629,337.664,3549222.8065685
1998-02-03,336.314,338.007,333.273,336.992,2832912.7350164
1998-02-04,331.244,333.942,331.244,331.244,1152236.4901995
1998-02-05,329.551,333.942,329.551,333.942,5602690.9100124
1998-02-06,331.244,337.664,331.244,335.3,2248897.5416093
1998-02-09,333.607,335.3,328.881,329.551,3680331.7642356
1998-02-10,324.138,330.908,324.138,330.908,3495225.6035717
1998-02-11,328.203,333.607,328.203,333.273,3280638.1008627
1998-02-12,324.482,329.217,322.454,324.138,3754931.9316449
1998-02-13,321.112,325.503,321.112,325.503,2920051.6075877
1998-02-16,319.068,323.468,317.727,322.117,2956251.0288811
1998-02-17,320.761,329.551,320.761,329.551,3688520.3848767
1998-02-18,326.173,334.286,326.173,328.881,3316377.2568031
1998-02-19,324.482,327.859,324.482,327.188,2445892.3948057
1998-02-20,321.112,329.551,321.112,329.551,2756200.9881181
1998-02-23,327.859,335.978,327.859,335.978,9253137.4782023
1998-02-24,329.551,341.384,329.551,341.384,5479030.8150234
1998-02-25,341.384,354.9,340.705,354.9,7064871.8838857
1998-02-26,354.222,365.049,354.222,354.9,10800756.00954
1998-02-27,354.9,363.348,354.9,362.334,9756511.3611814
1998-03-02,358.286,369.774,358.286,368.426,4806175.4339376
1998-03-03,368.426,376.194,365.049,366.062,7190425.605411
1998-03-04,354.9,367.74,354.9,365.384,3812476.6394662
1998-03-05,360.65,362.678,357.272,357.272,6611018.1938395
1998-03-06,354.9,366.062,331.244,365.719,7534157.9250603
1998-03-09,361.663,366.398,359.971,359.971,3433805.1794207
1998-03-10,358.286,365.049,358.286,365.049,2353368.8022261
1998-03-11,363.348,376.194,331.244,371.476,14401975.980245
1998-03-12,368.426,370.796,368.09,370.111,2984631.0674769
1998-03-13,368.426,375.189,368.426,371.811,6997434.6761636
1998-03-16,368.426,381.264,368.426,381.264,6577826.5232936
1998-03-17,375.189,396.474,375.189,396.139,11464576.599697
1998-03-18,388.697,398.837,388.697,393.776,5172681.2729931
1998-03-19,388.697,403.923,388.697,403.923,10932827.806427
1998-03-20,405.607,431.628,405.607,427.237,14422176.372733
1998-03-23,422.175,425.552,419.125,424.873,7214438.8924953
1998-03-24,419.125,433.992,419.125,432.65,7371976.5687933
1998-03-25,422.503,438.054,422.503,436.697,6125630.5577642
1998-03-26,432.315,435.012,424.194,432.315,6524174.1987925
1998-03-27,425.208,433.321,425.208,431.972,4797067.5646666
1998-03-30,425.879,433.321,425.879,431.972,5685106.6138908
1998-03-31,425.879,445.496,425.879,444.474,18856043.290768
1998-04-01,444.13,472.866,444.13,466.439,11651078.941335
1998-04-02,449.537,469.823,449.537,466.439,9194355.5668553
1998-04-03,470.51,489.768,470.51,476.93,7454983.3097964
1998-04-06,464.762,469.823,462.391,465.768,7597687.3645479
1998-04-07,449.537,466.439,449.537,455.285,8511417.9385923
1998-04-08,439.405,454.949,439.405,449.887,8437392.1413172
1998-04-09,439.405,459.014,439.405,451.572,4452282.6604633
1998-04-10,449.537,455.964,449.537,454.615,3447143.9001268
1998-04-14,452.921,464.762,452.921,452.921,6392343.4322291
1998-04-15,449.537,456.307,449.537,450.894,4088255.0746878
1998-04-16,449.537,451.915,446.511,449.537,2649695.0725839
1998-04-17,439.405,456.307,436.019,443.804,3494165.3265605
1998-04-20,443.804,452.586,443.804,452.586,3720326.1310587
1998-04-21,446.174,449.537,422.503,444.474,7948427.512665
1998-04-22,442.111,447.509,441.759,442.789,3508516.8874587
1998-04-23,439.405,443.461,430.95,437.72,4929673.9873264
1998-04-24,432.65,433.992,423.182,423.182,7817369.8380456
1998-04-27,417.097,423.182,412.362,417.775,6737059.1043179
1998-04-28,398.837,415.748,398.837,413.712,11093248.872082
1998-04-29,398.837,419.125,398.837,414.398,7526193.6677528
1998-04-30,415.404,419.125,407.3,416.427,7382679.3408477
1998-05-04,408.986,439.405,408.986,435.349,5954625.9531409
1998-05-05,430.622,436.019,430.622,432.315,5892535.0031412
1998-05-06,422.503,435.349,417.432,435.349,6191286.961655
1998-05-07,428.243,440.754,428.243,439.068,7448404.976853
1998-05-08,434.334,455.285,434.334,449.537,6622573.546562
1998-05-11,412.362,449.537,412.362,433.321,7328066.7412785
1998-05-12,420.818,422.503,406.949,416.076,5610098.7462523
1998-05-13,405.265,410.686,398.837,398.837,6194530.6144219
1998-05-14,371.811,407.3,371.811,405.265,7359819.9223366
1998-05-15,398.837,432.65,398.837,432.65,11697419.58531
1998-05-18,422.503,432.65,408.986,409.998,8122809.1059792
1998-05-19,407.3,427.572,407.3,424.194,9160803.6328993
1998-05-20,422.175,429.593,415.748,427.572,10334017.453759
1998-05-21,429.265,445.145,405.607,435.692,12942039.921784
1998-05-22,422.503,431.294,419.804,429.265,5693145.2316173
1998-05-25,381.942,403.572,381.942,391.061,8872467.2613728
1998-05-26,371.811,406.286,371.811,400.873,7047004.8700679
1998-05-27,388.697,407.3,388.697,398.837,7524933.3868557
1998-05-28,371.811,408.986,371.811,401.543,7636112.4701114
1998-05-29,397.161,412.362,397.161,412.362,5863245.972525
1998-06-02,398.837,421.153,398.837,417.432,3659213.4051938
1998-06-03,417.432,444.474,417.432,441.097,7901158.645526
1998-06-04,439.405,454.615,439.405,443.461,4532106.0062806
1998-06-05,436.019,449.209,436.019,446.174,4789764.8586745
1998-06-08,446.174,457.991,446.174,449.537,5114468.6034756
1998-06-09,432.65,456.307,430.95,442.439,5193170.1326245
1998-06-10,432.65,439.405,432.65,435.349,3483380.5016298
1998-06-11,428.929,430.278,420.818,422.838,6942219.5007839
1998-06-12,414.063,423.851,410.686,422.175,10134873.840865
1998-06-15,405.607,419.461,405.607,416.076,3399532.7186445
1998-06-16,405.607,420.818,405.607,414.718,2965510.1831429
1998-06-17,410.686,425.879,410.686,423.517,3425060.137712
1998-06-18,425.879,442.789,425.879,430.95,4809026.7713896
1998-06-19,415.748,442.789,415.748,442.789,6230781.318763
1998-06-22,429.265,439.068,427.572,435.012,2834614.0501237
1998-06-23,432.65,442.789,432.65,439.405,4311047.8650284
1998-06-24,436.019,446.174,434.334,434.669,10393109.627545
1998-06-25,436.019,444.818,436.019,437.72,4575009.4039843
1998-06-26,432.65,438.726,429.265,430.95,2504025.5755993
1998-06-29,428.929,430.278,422.503,425.879,2904111.5542871
1998-06-30,429.265,435.349,428.586,429.265,5952301.549004
1998-07-01,432.65,440.754,430.95,439.068,5804255.0827586
1998-07-02,432.65,443.461,432.65,438.726,5496682.4400408
1998-07-03,437.72,444.474,437.72,444.13,5397159.9935268
1998-07-06,439.405,443.804,437.369,443.125,4806248.5122806
1998-07-07,439.405,445.145,439.405,442.789,3368038.5169773
1998-07-08,439.405,444.474,437.04,438.398,3278988.068803
1998-07-09,439.405,442.439,437.369,438.398,3393009.5149773
1998-07-10,431.972,436.363,429.943,436.019,3146739.3454009
1998-07-13,432.65,440.754,432.65,436.363,6098867.2172471
1998-07-14,438.726,448.53,436.019,447.181,10260210.891513
1998-07-15,446.174,459.691,446.174,452.251,7947101.845882
1998-07-16,446.174,452.921,446.174,449.537,4886453.9168032
1998-07-17,446.174,453.265,439.405,447.181,4414271.66551
1998-07-20,442.789,451.237,442.789,450.566,3004021.1878113
1998-07-21,446.174,453.265,446.174,450.566,2825351.0496334
1998-07-22,446.174,449.887,446.174,448.53,3550286.9298082
1998-07-23,446.174,452.921,446.174,448.874,3683301.0526973
1998-07-24,446.174,452.921,446.174,452.586,5237605.6113781
1998-07-27,444.474,451.915,440.754,451.572,4702610.6011888
1998-07-28,449.209,453.6,444.474,453.265,7104152.1342696
1998-07-29,449.537,460.69,449.537,460.69,12794238.332092
1998-07-30,459.691,474.901,459.691,471.517,10400566.18268
1998-07-31,469.823,475.572,467.125,467.125,14749719.9163
1998-08-03,459.691,468.81,459.691,462.391,5264289.4631713
1998-08-04,452.921,466.439,452.921,463.062,2787100.306432
1998-08-05,452.921,462.391,452.921,456.65,4735274.0563435
1998-08-06,449.537,459.691,449.537,455.285,3400346.8370267
1998-08-07,449.537,453.935,449.537,451.915,2248792.4113615
1998-08-10,452.921,454.279,446.174,447.509,8321300.1420921
1998-08-11,422.503,427.572,409.32,409.998,9020077.8217127
1998-08-12,395.132,421.822,391.061,417.432,9292471.5757863
1998-08-13,395.461,410.686,395.461,404.586,7416517.1777947
1998-08-14,405.607,422.175,405.607,422.175,10348111.317343
1998-08-17,405.607,425.879,405.607,409.663,5059144.4516196
1998-08-18,412.027,415.404,405.265,405.607,8557036.7736715
1998-08-19,405.607,414.063,405.265,413.042,7346309.4034207
1998-08-24,375.189,385.321,374.175,378.221,11181564.690598
1998-08-25,375.189,381.264,371.811,377.887,12922253.639907
1998-08-26,364.705,365.719,351.531,359.309,9357234.372571
1998-08-27,321.112,338.007,300.816,321.774,17273920.242864
1998-08-28,270.405,310.964,265.67,307.586,17326464.853534
1998-08-31,304.202,334.286,304.202,312.657,16513042.63871
1998-09-01,287.3,331.244,287.3,331.244,13965852.121864
1998-09-02,334.629,349.16,321.112,338.007,13303580.279747
1998-09-03,331.244,343.069,321.112,328.881,14866610.648993
1998-09-04,324.138,328.881,304.881,319.419,10792543.029451
1998-09-07,324.482,334.629,319.419,331.244,7948490.3343984
1998-09-08,330.566,341.384,327.524,339.02,11160439.921175
1998-09-09,338.007,354.9,338.007,344.769,9037029.4331291
1998-09-10,345.104,349.831,334.629,334.958,9315697.6680884
1998-09-11,303.867,319.419,297.783,301.168,14909657.63923
1998-09-14,304.202,322.454,304.202,320.432,10635919.473478
1998-09-15,320.432,329.551,309.271,312.657,7779679.3621403
1998-09-16,317.727,338.007,317.727,332.937,13523874.303588
1998-09-17,317.048,338.007,315.691,318.07,10536243.177821
1998-09-18,283.93,323.819,283.93,323.819,12518411.177975
1998-09-21,310.964,321.112,305.895,316.034,8697567.7092768
1998-09-22,314.342,327.859,313.327,316.034,11447389.086261
1998-09-23,310.964,326.173,310.964,322.454,11532031.756486
1998-09-24,326.173,351.531,323.819,336.314,22363866.575006
1998-09-25,317.727,339.692,317.727,323.132,9871755.9080432
1998-09-28,327.859,335.978,324.482,335.978,8546916.0642085
1998-09-29,327.859,343.069,327.859,334.629,6685608.1046393
1998-09-30,327.859,334.958,324.817,325.16,5321035.4375247
1998-10-01,310.964,327.859,304.202,307.586,14905930.643739
1998-10-02,287.3,303.187,282.23,297.44,14673449.203612
1998-10-05,294.062,314.342,294.062,303.524,7904588.1993408
1998-10-06,303.867,307.586,301.168,307.242,7162494.2934826
1998-10-07,304.202,310.964,299.131,304.202,9259600.4242884
1998-10-08,293.391,297.44,290.341,290.341,4292526.9923524
1998-10-09,287.3,297.783,287.3,297.44,5816650.1953871
1998-10-12,300.816,314.342,297.44,297.44,8948067.4482122
1998-10-13,304.202,318.07,304.202,317.727,13157278.719199
1998-10-14,317.727,321.774,309.271,320.761,10334146.943455
1998-10-15,321.112,339.692,310.964,327.859,10253467.170741
1998-10-16,331.244,344.769,329.551,337.32,17886074.444542
1998-10-19,334.629,354.9,334.629,349.495,13988129.477784
1998-10-20,344.769,354.222,344.769,354.222,8448367.9956007
1998-10-21,344.769,361.663,339.692,341.384,9267531.3476148
1998-10-22,338.007,348.147,335.978,344.769,9250431.0153601
1998-10-26,338.007,371.125,338.007,370.796,11325231.58457
1998-10-27,365.049,378.565,365.049,375.866,11295525.879191
1998-10-28,368.426,375.866,365.049,369.44,8611681.4251456
1998-10-29,354.9,374.509,354.9,368.426,6453240.7692936
1998-10-30,368.426,379.922,368.426,379.922,10320774.888768
1998-11-02,378.565,412.362,374.509,412.362,11803063.945643
1998-11-03,412.362,419.125,380.25,402.558,6421941.4432076
1998-11-04,400.538,416.762,400.538,412.362,4927223.9397227
1998-11-05,405.607,415.748,379.922,402.222,9498384.5509772
1998-11-06,398.837,407.3,392.426,395.461,5720497.0451068
1998-11-09,395.461,407.3,390.733,394.446,7061371.8158804
1998-11-10,371.811,394.782,371.811,394.446,10092581.993505
1998-11-11,391.748,399.86,391.748,395.461,3292507.5622523
1998-11-12,388.697,397.161,385.321,395.461,4064154.6064224
1998-11-13,388.697,403.923,388.697,401.543,3727148.0584786
1998-11-16,398.837,411.692,398.837,407.972,8294285.5146413
1998-11-17,405.607,413.042,405.607,411.013,12064629.284195
1998-11-18,405.607,412.698,388.697,402.222,8399019.6008776
1998-11-19,397.161,408.986,397.161,408.65,5927272.8575753
1998-11-20,408.986,412.362,403.923,407.3,2547552.0623325
1998-11-23,419.125,420.818,414.063,419.125,10236410.429077
1998-11-24,419.125,420.818,415.748,420.818,7711043.4131783
1998-11-25,415.748,422.503,414.063,420.818,4835913.1912212
1998-11-26,422.503,422.503,414.063,417.432,8316207.7354558
1998-11-27,412.362,417.432,407.3,417.432,4945367.881998
1998-11-30,412.362,415.748,410.686,410.686,5807178.2164774
1998-12-01,393.776,393.776,385.321,385.321,5575608.3325234
1998-12-02,388.697,392.082,385.321,387.013,4408752.3275015
1998-12-03,371.811,380.25,368.426,376.874,5991853.5995406
1998-12-04,380.25,395.461,380.25,392.082,4345583.151424
1998-12-07,398.517,403.923,398.517,400.196,3271303.3041056
1998-12-08,401.887,402.558,399.86,402.222,3255355.5583479
1998-12-09,397.161,403.572,396.474,398.837,1789651.4390977
1998-12-10,402.222,405.607,395.132,404.929,5741480.7861484
1998-12-11,397.161,402.222,393.776,395.461,5436232.5475675
1998-12-14,397.488,401.887,395.461,396.139,6199937.1297254
1998-12-15,397.161,398.517,391.748,394.111,4050646.6516589
1998-12-16,398.837,403.572,397.831,403.237,8139614.5607096
1998-12-17,399.181,399.86,397.161,398.167,2930078.7254887
1998-12-18,402.222,405.265,400.538,405.265,6660034.5308288
1998-12-21,410.686,422.175,409.663,421.822,10312049.078202
1998-12-22,429.265,434.334,414.063,420.818,9853108.1098243
1998-12-23,424.194,429.265,422.838,429.265,9966868.0124553
1998-12-28,425.879,429.265,422.503,428.243,8344035.1992126
1998-12-29,428.586,429.593,422.503,428.243,5341874.3039566
1998-12-30,424.538,425.552,416.076,416.076,7363689.2282854
1999-01-07,456.307,466.104,451.572,462.391,17860302.148922
1999-01-08,461.376,465.089,454.949,459.691,7890304.5884809
1999-01-11,449.209,456.307,449.209,454.615,5164174.6974563
1999-01-12,451.237,454.615,448.874,452.251,5138653.6887697
1999-01-13,428.929,428.929,405.607,412.698,8674359.5660414
1999-01-14,419.461,422.503,413.042,421.822,8833611.3782086
1999-01-15,405.607,411.692,399.523,405.607,11450430.17099
1999-01-18,422.838,432.65,419.461,432.65,10755585.901128
1999-01-19,430.95,438.726,424.538,438.726,6873333.5469643
1999-01-20,456.307,461.042,451.572,458.671,15323283.624586
1999-01-21,456.307,458.335,446.511,453.935,13739852.858966
1999-01-22,432.65,439.068,431.294,436.019,6437058.4035927
1999-01-25,431.294,454.615,430.95,452.586,7968633.0334578
1999-01-26,456.307,459.691,441.097,447.181,6858765.3151897
1999-01-27,452.586,452.921,445.824,448.187,5412841.0674365
1999-01-28,447.853,453.935,443.125,453.6,4485121.7600564
1999-01-29,456.307,460.363,455.629,459.691,11107028.626998
1999-02-01,459.349,459.691,456.307,457.664,5992674.1283038
1999-02-02,452.921,456.986,451.237,452.921,3607947.0244869
1999-02-03,451.572,453.935,446.838,450.216,5509526.2793366
1999-02-04,456.307,462.391,455.629,459.691,7263678.310742
1999-02-05,456.307,457.664,446.838,451.237,5593534.321846
1999-02-08,449.887,451.915,447.853,450.894,2207041.6001548
1999-02-09,446.174,447.509,439.748,447.181,4902917.0571903
1999-02-10,435.349,447.853,435.349,446.174,5839480.1261458
1999-02-11,444.474,452.251,443.461,451.237,2503655.0555797
1999-02-12,456.307,457.991,450.216,450.216,6408165.5345199
1999-02-15,449.537,452.921,447.853,450.216,2845850.1658742
1999-02-16,451.572,453.935,449.537,452.586,3106656.5153205
1999-02-17,445.824,451.237,434.334,438.054,4184728.7440162
1999-02-18,425.552,435.349,419.804,430.95,7291203.2045174
1999-02-19,429.265,429.265,414.063,414.063,7430746.9414546
1999-02-22,414.063,414.063,396.139,400.873,7905353.5988277
1999-02-23,411.013,411.013,388.697,390.39,9439862.9010973
1999-02-24,405.607,411.692,394.446,408.986,6397784.5635898
1999-02-25,407.629,419.125,407.629,414.718,4480766.5472307
1999-02-26,410.327,426.901,408.986,425.879,3723381.3186252
1999-03-01,422.503,432.315,419.125,431.628,4114115.8335654
1999-03-02,427.237,431.294,424.194,424.194,4634497.7393133
1999-03-03,420.475,424.873,410.686,412.027,3737423.899161
1999-03-04,403.923,406.949,393.776,395.81,9144382.8010266
1999-03-05,402.558,403.237,396.139,401.208,5014530.7642752
1999-03-08,419.461,428.243,408.986,424.538,6645759.8945022
1999-03-09,429.265,441.097,427.915,431.628,10608313.808903
1999-03-10,433.321,438.726,431.628,434.334,4509286.3321314
1999-03-11,440.418,444.474,437.04,438.398,6137600.0210968
1999-03-12,441.433,445.145,436.363,442.111,10647044.0486
1999-03-16,433.656,440.418,432.65,439.405,2750736.779386
1999-03-17,433.992,439.068,429.265,432.65,2856649.0936431
1999-03-18,422.175,425.879,415.748,418.453,7212260.6450444
1999-03-19,422.503,423.517,415.748,421.153,5694496.5399242
1999-03-22,421.822,424.873,418.104,420.818,4601912.4908063
1999-03-23,408.986,414.063,407.972,414.063,4017494.7254748
1999-03-24,398.517,415.748,397.161,414.718,6742733.5735457
1999-03-25,417.432,425.552,416.076,422.838,5813997.5797449
1999-03-26,422.503,425.208,408.986,412.362,3479981.7176436
1999-03-29,408.986,410.327,406.286,408.986,2332209.4167462
1999-03-30,414.063,414.063,407.629,411.692,5675656.4302763
1999-03-31,417.775,425.552,415.748,424.538,3263274.9429885
1999-04-01,422.503,432.315,422.503,426.566,3787964.624743
1999-04-02,422.503,425.552,422.503,424.194,1848764.1261024
1999-04-06,430.622,433.992,424.538,424.538,3067683.9632229
1999-04-07,426.566,429.943,422.838,429.265,2946309.8100849
1999-04-08,436.019,443.804,434.334,442.789,10115785.008435
1999-04-09,456.307,456.307,446.174,447.853,12086324.577524
1999-04-12,439.405,444.474,435.349,439.405,4592193.0711915
1999-04-13,441.097,444.13,426.222,433.656,5214017.9735897
1999-04-14,426.222,439.068,424.194,436.019,6800997.5261109
1999-04-15,432.65,436.697,431.628,434.334,5172145.3651447
1999-04-16,439.405,441.097,432.978,441.097,3496530.7571356
1999-04-19,439.405,441.097,437.72,439.405,1270728.5360568
1999-04-20,436.019,451.237,432.978,448.187,5994667.756783
1999-04-21,451.572,454.615,451.237,452.921,5334522.8790691
1999-04-22,449.887,454.949,449.537,454.615,7414701.7579062
1999-04-23,451.915,454.949,451.572,453.6,4284092.2130824
1999-04-26,455.964,456.307,452.921,453.935,3485156.1771563
1999-04-27,449.537,457.991,449.209,456.65,6712318.8800325
1999-04-28,454.949,455.629,446.174,448.53,2014700.683537
1999-04-29,442.789,444.474,430.622,439.068,4053985.178064
1999-04-30,444.474,448.53,442.789,446.174,4122354.455178
1999-05-03,446.174,450.566,441.097,449.887,1019199.289939
1999-05-04,456.65,463.062,454.279,457.991,8084037.8398437
1999-05-05,458.671,461.376,451.237,451.572,3390333.8219637
1999-05-06,455.629,465.768,452.921,464.762,13808372.138994
1999-05-07,456.986,467.125,455.964,457.991,6952028.6657323
1999-05-10,446.511,459.691,445.824,456.307,3065022.3730474
1999-05-11,456.307,459.691,454.615,459.691,5956260.6002862
1999-05-12,449.537,459.691,447.853,457.991,3297185.8582785
1999-05-13,456.307,460.363,454.949,460.363,3011899.5460138
1999-05-14,456.307,466.782,454.615,465.432,4598450.8850868
1999-05-17,456.307,468.81,453.265,468.466,4877578.103323
1999-05-18,466.782,475.23,464.762,472.538,9006003.1892722
1999-05-19,469.823,474.215,469.823,470.83,6718442.0759276
1999-05-20,469.823,474.901,463.062,463.062,2506528.1883269
1999-05-21,471.517,471.517,465.432,467.804,2139591.5716708
1999-05-25,464.076,465.768,459.691,463.062,2850077.1710807
1999-05-26,463.405,469.48,462.726,469.48,2288312.4099934
1999-05-27,469.823,469.823,459.691,461.042,2956893.3490535
1999-05-28,457.991,461.376,451.915,452.251,2771317.9485032
1999-05-31,457.991,466.104,451.237,465.768,2140153.1210431
1999-06-01,463.062,466.104,460.363,463.062,3959088.4624522
1999-06-02,459.691,462.726,444.474,446.174,4400808.5834132
1999-06-03,442.789,452.921,442.789,449.537,4765056.6862938
1999-06-04,449.537,456.986,430.278,451.237,5481833.43358
1999-06-07,451.237,452.921,430.278,442.789,4753189.7890566
1999-06-08,442.789,449.209,430.278,444.474,1779914.0704162
1999-06-09,445.496,447.181,430.278,446.838,1500874.033361
1999-06-10,448.187,450.566,442.789,446.174,2935442.9322779
1999-06-11,444.474,447.853,433.321,442.111,4501924.6506344
1999-06-14,439.405,443.461,430.278,438.726,5376585.2347906
1999-06-15,439.405,442.789,436.697,440.754,3169556.4553977
1999-06-16,442.789,447.853,439.405,447.853,4530153.4042395
1999-06-17,447.853,451.237,445.824,448.53,8832528.023826
1999-06-18,449.537,454.949,449.537,454.615,4844706.9518251
1999-06-21,456.307,463.062,454.615,457.664,4580976.1865839
1999-06-22,456.65,456.65,450.216,453.265,2990292.7159427
1999-06-23,451.572,452.586,446.174,446.174,3754469.1021394
1999-06-24,446.838,451.237,446.174,451.237,2882464.979854
1999-06-25,448.53,448.53,441.433,444.474,3388060.7008745
1999-06-28,446.174,446.174,441.433,443.125,771562.42714139
1999-06-29,443.125,447.853,440.754,443.461,2686240.6544493
1999-06-30,444.818,452.921,442.111,442.439,3307334.7734178
1999-07-01,448.53,449.537,443.461,443.461,1565689.3952696
1999-07-02,444.474,447.853,441.759,447.509,1483249.3319436
1999-07-05,451.237,455.964,447.509,455.629,3541534.1956425
1999-07-06,456.307,461.705,456.307,458.335,4469588.1249088
1999-07-07,457.991,461.376,454.949,459.691,2331033.7528777
1999-07-08,463.062,469.823,459.691,464.762,4242297.8112852
1999-07-09,485.033,490.783,485.033,485.376,9057672.1419035
1999-07-12,494.167,500.243,490.446,500.243,4485047.3996372
1999-07-13,493.487,495.509,473.545,478.614,5786213.7065787
1999-07-14,483.006,486.391,476.93,484.698,2327132.3950241
1999-07-15,480.307,493.487,480.307,490.096,3624543.500798
1999-07-16,487.07,489.768,480.307,488.418,2169892.1604028
1999-07-19,483.341,490.783,483.341,487.397,1698868.9059875
1999-07-20,485.376,486.718,478.279,485.033,2913325.8358821
1999-07-21,475.23,486.718,474.901,485.033,1894784.2510299
1999-07-22,483.341,487.07,480.307,481.649,1135572.0638502
1999-07-23,479.628,491.461,476.579,488.755,3444278.4598367
1999-07-26,486.718,490.096,476.579,486.718,2589040.0479197
1999-07-27,483.006,491.803,480.978,491.803,3381829.8105793
1999-07-28,491.803,501.944,490.783,500.578,5800392.1871908
1999-07-29,496.874,498.894,483.691,490.096,3969875.8515354
1999-07-30,489.425,498.559,489.425,498.559,1531710.5299415
1999-08-02,490.783,495.173,489.768,493.487,2040078.0996901
1999-08-03,495.173,496.874,490.096,495.173,1252974.344944
1999-08-04,492.475,494.838,490.446,490.783,576700.94872922
1999-08-05,486.718,488.755,483.341,485.033,1807167.1640388
1999-08-06,488.755,492.81,485.376,489.425,2242546.136152
1999-08-09,483.691,486.718,479.955,481.649,1175663.8684639
1999-08-10,483.341,484.698,471.851,473.209,4146499.7961101
1999-08-11,471.181,471.517,464.762,466.104,3189067.0908941
1999-08-12,474.558,479.293,473.209,473.88,1462328.4126354
1999-08-13,476.243,481.649,473.209,480.307,1547550.5812991
1999-08-16,479.955,481.991,478.951,479.293,982321.65033976
1999-08-17,477.943,481.649,477.256,477.943,816409.4523528
1999-08-18,476.579,479.293,475.23,476.93,1276883.7838567
1999-08-19,476.579,481.991,476.579,480.641,1666487.5075952
1999-08-23,481.649,486.391,478.279,486.055,1226152.028922
1999-08-24,486.055,487.07,483.341,486.718,1304538.1673276
1999-08-25,485.033,498.894,485.033,498.559,4074083.0044566
1999-08-26,500.243,509.368,499.908,503.286,5922154.8094151
1999-08-27,500.243,505.321,497.201,505.321,2045374.356441
1999-08-30,495.509,503.629,495.509,500.922,403889.89875076
1999-08-31,495.509,498.559,493.824,495.853,671879.72110329
1999-09-01,494.167,500.243,490.096,490.096,1753255.8601469
1999-09-02,485.033,486.055,479.628,481.649,2685752.18342
1999-09-03,481.991,489.425,479.955,488.418,1829072.7178628
1999-09-06,488.418,493.487,485.712,493.487,1008641.3924943
1999-09-07,490.096,493.487,490.096,491.803,742515.70892555
1999-09-08,489.768,490.446,483.341,483.341,1330865.6019392
1999-09-09,483.341,489.425,483.341,486.718,374377.78687707
1999-09-10,486.718,494.495,486.718,494.167,1391438.5737271
1999-09-13,493.487,493.487,486.391,488.755,450420.29000284
1999-09-14,488.418,488.755,474.901,479.293,4280054.9551524
1999-09-15,479.293,479.955,471.517,477.6,3690403.7548034
1999-09-16,473.209,476.579,462.391,463.74,3131180.0687295
1999-09-17,463.405,466.104,451.237,456.986,2878626.4437339
1999-09-20,463.062,464.419,457.312,461.376,1526633.5082195
1999-09-21,461.376,465.432,452.586,452.921,1142232.4496699
1999-09-22,446.174,448.874,442.111,444.818,2064855.5041851
1999-09-23,447.853,453.935,442.789,452.921,1474083.7692439
1999-09-24,445.824,449.209,442.789,443.461,1459528.3582312
1999-09-27,448.187,458.335,446.511,456.986,1438429.2303322
1999-09-28,454.615,459.691,446.174,452.921,2525296.501708
1999-09-29,451.915,454.279,442.789,449.209,3715714.5029945
1999-09-30,446.838,449.537,441.433,448.187,1720252.6548012
1999-10-01,446.511,446.511,436.019,442.439,3082389.3771501
1999-10-04,444.13,446.838,439.748,446.174,2504385.8390094
1999-10-05,447.853,451.237,441.097,441.759,2783560.4940647
1999-10-06,442.789,442.789,436.363,441.097,2092720.1481515
1999-10-07,447.853,447.853,444.474,444.474,3243768.1537206
1999-10-08,446.174,456.307,443.461,451.915,5129221.4542219
1999-10-11,456.307,459.691,453.935,456.307,4809362.675352
1999-10-12,459.691,459.691,450.566,452.921,1543533.8365882
1999-10-13,446.174,446.511,441.097,444.474,2270626.1689187
1999-10-14,444.474,447.181,439.748,442.789,1460318.1171657
1999-10-15,439.405,440.418,425.879,431.972,5101636.3028655
1999-10-18,431.972,431.972,412.362,422.175,1976012.752354
1999-10-19,422.175,433.992,420.818,429.265,2452773.2977305
1999-10-20,432.315,441.097,428.586,439.405,2552084.2016728
1999-10-21,446.174,446.174,425.879,431.294,1588742.4072858
1999-10-22,463.062,473.209,453.6,469.823,13927450.093672
1999-10-25,479.955,481.649,436.019,468.466,5281696.211636
1999-10-26,465.432,474.215,463.405,472.187,3324155.6130626
1999-10-27,469.48,469.823,466.104,469.48,1715247.4293459
1999-10-28,466.439,474.215,463.062,471.181,2924528.6176517
1999-10-29,474.215,478.279,472.538,478.279,4841919.7181828
1999-11-01,473.209,478.279,469.823,473.209,1784701.3429187
1999-11-02,469.823,482.678,469.823,482.678,2751102.1711008
1999-11-03,485.033,495.173,483.691,493.487,3807704.7518779
1999-11-04,493.487,503.629,492.81,501.944,7492076.3381959
1999-11-05,496.874,507.014,495.173,502.614,6000097.349458
1999-11-08,501.944,506.671,495.853,506.671,3058555.5807327
1999-11-09,507.014,510.391,504.977,505.321,5408264.0554295
1999-11-10,502.614,506.671,496.874,499.237,2760602.3556868
1999-11-11,500.578,507.014,500.578,505.321,1262550.1720253
1999-11-12,500.243,505.321,499.573,500.578,1211587.643376
1999-11-15,505.321,510.047,503.286,509.034,2787768.2681283
1999-11-16,507.341,519.843,507.341,518.167,3840905.3969573
1999-11-17,514.783,523.229,513.768,514.783,5004361.3359168
1999-11-18,513.768,521.202,513.768,519.843,2071996.668577
1999-11-19,519.518,523.916,515.118,518.83,5026624.5889984
1999-11-22,515.796,518.83,508.691,513.097,949354.34312746
1999-11-23,509.712,511.063,505.991,508.012,1625721.3309043
1999-11-24,501.257,505.649,498.894,502.942,808605.45456944
1999-11-25,503.963,505.991,500.922,500.922,642863.77271607
1999-11-26,506.328,510.047,502.614,509.712,2293453.535525
1999-11-29,503.963,511.74,502.942,511.063,1393177.069044
1999-11-30,508.012,516.81,507.341,516.81,2978134.7874098
1999-12-01,510.719,516.81,510.719,516.459,2319863.023013
1999-12-02,517.817,523.229,517.146,522.552,3270934.0661622
1999-12-03,523.916,528.634,517.817,527.285,7435911.1443577
1999-12-06,534.055,547.564,534.055,547.564,5865524.221919
1999-12-07,544.532,552.635,539.461,550.943,4930821.4455187
1999-12-08,542.495,549.25,542.495,544.858,1789516.8210975
1999-12-09,545.874,566.159,545.874,565.817,4090673.0703867
1999-12-10,564.802,576.971,561.417,569.195,3784519.6860139
1999-12-13,564.467,569.537,558.048,558.384,1017850.5457846
1999-12-14,557.705,561.09,547.564,549.935,2938340.4244728
1999-12-15,541.474,571.222,540.803,560.746,6479661.7954673
1999-12-16,561.09,569.195,557.705,558.72,5535144.7258139
1999-12-17,566.159,569.195,561.761,568.866,3694439.7306572
1999-12-20,572.914,588.452,571.222,584.746,5145379.4604752
1999-12-21,581.362,586.44,574.607,581.362,5672401.2388237
1999-12-22,581.362,583.054,576.642,583.054,2780062.9902118
1999-12-23,583.054,586.44,580.69,586.44,932066.82774865
1999-12-27,586.44,593.193,584.746,591.509,959412.23085712
1999-12-28,593.193,599.964,589.818,598.943,2338168.5068886
1999-12-29,605.026,605.362,595.221,598.271,2673581.4341252
2000-01-04,605.704,612.459,605.026,610.097,3234566.6928875
2000-01-05,591.836,603.334,574.607,575.286,3588501.7748762
2000-01-06,581.362,583.054,569.537,580.346,3833298.8389075
2000-01-07,584.419,588.123,580.346,583.054,4157264.1078218
2000-01-10,593.193,608.404,592.523,606.711,2916352.8177725
2000-01-11,606.382,606.382,596.579,596.914,1613504.4268665
2000-01-12,591.509,602.664,591.509,601.977,1511252.4401388
2000-01-13,601.977,616.18,601.977,615.494,3793480.1165229
2000-01-14,618.552,648.964,615.494,645.25,6125813.8946597
2000-01-17,645.585,697.642,645.585,696.292,6894145.4897962
2000-01-18,703.047,720.963,682.767,686.153,9118413.0656726
2000-01-19,675.997,696.292,672.627,678.033,4877025.528484
2000-01-20,689.53,694.592,675.997,679.382,4282390.897975
2000-01-21,672.627,678.384,664.852,665.858,3673743.1746827
2000-01-24,665.858,669.243,648.635,650.664,2249346.2682767
2000-01-25,642.2,645.585,633.754,635.438,2638466.6492905
2000-01-26,645.928,657.418,638.815,655.725,2357399.6497752
2000-01-27,662.824,703.047,660.116,702.369,7586983.3104172
2000-01-28,692.907,716.907,692.907,699.327,4553492.3192466
2000-01-31,682.424,686.153,673.306,679.382,2866571.0812964
2000-02-01,692.907,693.922,679.382,679.382,3942103.5170548
2000-02-02,692.907,703.047,682.767,683.102,4048370.9664173
2000-02-03,687.838,689.194,674.999,676.683,3796590.4333657
2000-02-04,682.424,686.153,672.627,683.102,4095348.8022605
2000-02-07,687.838,687.838,670.935,679.382,2787350.3112896
2000-02-08,682.767,709.817,679.382,707.79,4869970.2631971
2000-02-09,710.488,730.081,710.488,719.949,6480151.5485728
2000-02-10,700.004,736.509,699.678,736.509,4711113.3304971
2000-02-11,743.605,748.676,739.214,744.956,4543330.5833453
2000-02-14,743.605,758.816,739.894,756.795,4603648.4219709
2000-02-15,764.564,779.096,764.564,777.411,7355272.398082
2000-02-16,782.138,848.735,779.447,824.722,14902712.632496
2000-02-17,817.962,820.677,774.034,795.997,9284530.3958503
2000-02-18,797.69,811.208,787.551,790.928,4373173.4310852
2000-02-21,776.732,810.537,769.299,809.179,6059280.5506532
2000-02-22,817.962,834.862,797.69,797.69,9851563.2080124
2000-02-23,818.983,821.34,804.446,807.822,11317325.020691
2000-02-24,818.649,818.649,807.152,817.962,9274477.6364254
2000-02-25,817.962,832.505,816.278,820.326,4488587.2120045
2000-02-28,824.722,832.842,809.523,828.099,4684208.9615988
2000-02-29,841.964,843.319,831.486,838.249,3693946.1313231
2000-03-01,831.486,834.862,821.34,825.067,3849455.5630846
2000-03-02,820.677,826.423,811.208,817.962,2410057.0831509
2000-03-03,831.486,834.862,824.401,825.404,2739799.3873883
2000-03-06,834.534,838.249,828.099,834.534,2205131.3066281
2000-03-07,838.249,868.003,833.186,848.382,6517839.4603257
2000-03-08,851.44,865.284,848.735,859.886,2568967.863051
2000-03-09,872.054,883.881,860.219,864.959,5426454.1524478
2000-03-10,882.183,897.394,875.43,897.394,3473009.7873092
2000-03-13,885.568,890.643,858.53,865.284,5694732.4419436
2000-03-14,861.575,867.655,848.735,851.094,2919600.3167679
2000-03-16,851.44,851.768,808.508,821.34,5843635.3350855
2000-03-17,838.249,841.626,813.236,813.236,3635675.7683769
2000-03-20,821.34,821.691,811.208,819.663,2796369.7173034
2000-03-21,811.208,824.722,807.822,813.923,4216860.137551
2000-03-22,817.962,817.962,795.997,795.997,5249222.5037578
2000-03-23,793.97,794.306,774.034,777.411,3526594.161772
2000-03-24,773.691,830.474,764.901,824.722,7860321.9546446
2000-03-27,825.067,846.697,824.401,845.014,4870444.6313883
2000-03-28,845.014,855.146,831.486,837.238,3550213.8514653
2000-03-29,828.099,836.564,819.998,825.404,1789351.4332687
2000-03-30,811.208,816.278,792.621,811.208,6651575.3921111
2000-03-31,797.69,811.208,794.306,801.068,5797583.1582532
2000-04-03,810.872,810.872,767.607,767.607,9121106.7077529
2000-04-04,757.124,774.034,739.894,765.244,9539957.1535932
2000-04-05,736.851,750.377,729.075,748.676,7968138.1520475
2000-04-06,759.83,777.738,755.439,777.411,14733176.005113
2000-04-07,787.886,790.928,772.333,783.487,5963458.1760306
2000-04-10,790.928,801.068,778.09,782.482,4576996.6220825
2000-04-11,760.508,770.983,747.327,748.676,7505198.3880255
2000-04-12,754.767,754.767,743.943,746.649,3145345.7285797
2000-04-13,739.894,742.601,721.969,726.368,8547972.494991
2000-04-14,726.368,726.368,677.02,682.767,12094763.203022
2000-04-17,642.2,662.48,629.019,645.585,13700696.969973
2000-04-18,669.243,672.292,640.515,643.215,8653200.1805614
2000-04-19,655.381,665.195,647.279,653.698,8205001.7286001
2000-04-20,652.005,655.725,646.6,654.703,2546582.812731
2000-04-21,649.977,661.466,647.279,661.466,1205047.7727183
2000-04-25,651.677,653.362,640.859,642.2,5759392.6726329
2000-04-26,653.026,654.703,643.9,647.613,3691951.2207677
2000-04-27,642.2,651.677,618.552,635.438,11550066.722285
2000-04-28,642.2,664.18,638.495,658.44,9909515.6160629
2000-05-02,679.726,692.228,671.614,682.089,12692278.658736
2000-05-03,675.997,687.494,667.223,681.411,5929654.9551408
2000-05-04,675.997,692.907,675.997,683.102,5850170.0774383
2000-05-05,694.592,695.27,677.698,681.075,4735620.2169155
2000-05-08,682.424,684.452,679.382,684.452,1566249.6625657
2000-05-09,679.382,692.907,675.997,690.879,2933617.2557798
2000-05-10,686.153,686.153,665.858,668.571,3038125.6966063
2000-05-11,660.802,675.997,657.418,672.627,5528629.2146039
2000-05-12,667.558,669.243,648.964,651.677,5104038.9136501
2000-05-15,648.964,655.381,640.859,642.2,3927332.7172418
2000-05-16,645.585,645.585,625.314,633.754,6494440.2877375
2000-05-17,629.698,635.11,626.999,635.11,3394453.13277
2000-05-18,626.32,635.11,622.264,634.089,3675609.8776189
2000-05-19,628.69,628.69,559.732,566.159,13928380.880987
2000-05-22,567.844,583.733,550.943,557.705,11982941.799594
2000-05-23,568.187,571.222,557.705,561.09,6682949.0786162
2000-05-24,554.32,594.552,549.25,588.123,5983262.4069751
2000-05-25,609.083,637.138,608.404,631.398,10747126.76241
2000-05-26,614.823,642.2,610.097,630.384,7508856.1514025
2000-05-29,635.797,646.6,635.438,640.18,2157290.6335074
2000-05-30,648.635,662.824,648.635,651.677,6943377.2155857
2000-05-31,662.48,665.858,647.279,650.664,9579796.3891969
2000-06-01,655.381,655.725,646.944,650.991,3772787.406777
2000-06-02,652.005,706.432,643.215,700.004,10396235.329302
2000-06-05,709.817,722.656,705.075,709.467,6920971.6520467
2000-06-06,706.088,709.817,696.964,698.32,1989418.1410222
2000-06-07,683.102,691.223,676.341,684.452,4994223.9594632
2000-06-08,689.194,694.592,676.341,676.341,3587270.9817314
2000-06-09,675.677,691.223,670.935,686.153,3271191.7634768
2000-06-13,679.382,686.153,671.278,671.278,2120984.7998899
2000-06-14,662.48,681.075,657.418,681.075,3859676.2744907
2000-06-15,686.153,686.488,674.321,675.326,2373671.7608096
2000-06-16,677.362,679.382,669.243,671.949,1513710.1801997
2000-06-19,669.243,675.677,663.159,671.278,1883766.0882321
2000-06-20,677.362,690.879,675.997,686.153,3572641.2102996
2000-06-21,682.767,690.879,681.075,690.879,1886369.9849789
2000-06-22,686.153,688.851,676.341,681.075,2321232.2803865
2000-06-23,675.997,681.411,662.48,667.558,3561758.9475782
2000-06-26,669.243,672.627,664.852,668.571,1498218.8535665
2000-06-27,669.243,678.384,664.18,675.997,3115423.3523244
2000-06-28,675.326,675.326,665.858,672.971,4783807.0506082
2000-06-29,670.256,670.256,638.815,638.815,2899862.7537854
2000-06-30,648.964,649.641,637.138,640.515,4778956.9563722
2000-07-03,643.9,648.635,625.314,638.815,878146.54932337
2000-07-04,638.815,640.18,620.236,621.93,1930891.3628375
2000-07-05,625.314,630.041,611.789,620.914,4239933.6627863
2000-07-06,614.496,638.815,609.418,638.815,4954141.1293829
2000-07-07,641.866,649.977,628.69,629.019,1991327.1524727
2000-07-10,635.438,638.815,611.789,614.823,3930107.1301222
2000-07-11,608.404,608.404,591.509,598.271,6110014.8697403
2000-07-12,605.026,618.552,600.627,611.789,5353993.7702037
2000-07-13,617.194,626.999,608.404,622.264,5990085.6164713
2000-07-14,625.314,625.314,609.753,610.097,3129326.1865552
2000-07-17,608.068,610.097,596.579,608.404,4755370.60066
2000-07-18,605.026,618.552,605.026,610.775,3912029.8558089
2000-07-19,611.454,630.384,610.097,630.384,4168509.1981057
2000-07-20,630.384,662.48,627.334,662.48,5410848.7210334
2000-07-21,667.902,672.292,655.055,655.055,4343939.5297453
2000-07-24,643.9,665.858,642.887,662.48,3749886.9618277
2000-07-25,659.111,661.131,637.138,639.837,4216888.3432273
2000-07-26,641.53,648.964,633.082,638.815,4941825.5054783
2000-07-27,631.725,632.069,622.608,625.642,5255609.8073485
2000-07-28,615.494,626.999,615.167,624.635,3167751.2921187
2000-07-31,618.552,628.341,618.208,628.341,1725769.4286572
2000-08-01,632.069,637.138,630.384,635.438,1885345.6061012
2000-08-02,640.515,643.9,637.138,641.187,1794142.5519998
2000-08-03,635.438,642.2,617.194,621.93,4929931.6846411
2000-08-04,627.334,639.837,625.977,637.474,2328010.617216
2000-08-07,638.815,640.515,619.566,621.93,6706800.8241002
2000-08-08,608.404,611.789,584.746,599.613,10640905.46779
2000-08-09,603.334,620.914,600.97,620.914,4652904.5072081
2000-08-10,616.859,616.859,605.362,605.362,4649335.2070884
2000-08-11,603.334,603.334,574.607,581.033,9677266.2317269
2000-08-14,584.746,596.579,581.362,591.509,2987452.9171764
2000-08-15,594.887,602.32,588.811,588.811,4353587.1530934
2000-08-16,591.509,621.25,591.509,618.552,5380535.3115395
2000-08-17,615.167,620.236,610.44,618.208,3313210.5286077
2000-08-18,617.872,617.872,593.536,600.97,4362369.3750116
2000-08-21,601.642,608.404,598.271,603.334,921473.03217055
2000-08-22,606.382,610.097,591.836,594.887,3704627.1080823
2000-08-23,590.496,591.166,574.607,583.054,5868225.5564564
2000-08-24,578.671,579.677,562.775,567.844,10168827.064669
2000-08-25,576.291,581.362,568.866,571.222,4168436.1197627
2000-08-28,581.362,582.384,567.844,567.844,2460829.8645238
2000-08-29,568.187,578.671,567.844,571.222,2768764.0527278
2000-08-30,561.417,562.775,551.286,551.956,7714962.7200986
2000-08-31,556.012,556.012,539.118,549.25,7223742.9194238
2000-09-01,557.705,560.411,545.874,557.705,12180484.099325
2000-09-04,574.607,577.985,568.187,571.9,13568812.356209
2000-09-05,570.894,571.9,561.09,561.09,4772979.9171631
2000-09-06,564.467,565.817,549.25,550.943,4659752.0761519
2000-09-07,541.145,556.348,541.145,547.564,4661072.6146301
2000-09-08,544.858,548.571,525.593,525.593,6333960.2465779
2000-09-11,531.343,537.433,523.916,532.012,3589544.1028206
2000-09-12,530.67,532.355,522.208,522.208,4741139.5549239
2000-09-13,527.285,530.67,515.452,527.956,5909827.6468248
2000-09-14,532.689,534.055,520.858,524.236,6937811.7228343
2000-09-15,525.593,527.285,520.858,525.265,3473776.4688722
2000-09-18,515.118,518.83,509.712,512.067,3347195.8043168
2000-09-19,507.014,507.014,473.88,476.579,12888933.761741
2000-09-20,491.803,513.424,487.397,497.873,13098181.417109
2000-09-21,498.217,499.237,478.279,485.376,12561850.483527
2000-09-22,466.439,471.517,456.307,467.804,8924951.6144625
2000-09-25,483.006,485.376,473.209,478.279,4235132.2874456
2000-09-26,483.006,490.096,474.901,475.916,5784111.1016231
2000-09-27,472.866,481.321,469.823,474.558,3739916.2552791
2000-09-28,476.243,477.256,466.439,469.154,3636661.6849689
2000-09-29,479.955,486.718,478.279,485.033,7725847.5469723
2000-10-02,485.033,489.425,481.649,486.718,3638006.5828947
2000-10-03,486.718,493.487,479.955,479.955,3521455.6003927
2000-10-04,479.955,485.376,478.279,483.006,4086060.1602463
2000-10-05,486.718,486.718,475.916,481.321,3038016.7201299
2000-10-06,478.614,488.418,475.23,484.02,4829563.0678401
2000-10-09,476.243,484.698,473.545,476.579,4263921.3083468
2000-10-10,474.558,477.256,468.81,470.83,7580870.3711317
2000-10-11,462.726,464.762,457.664,463.062,5845202.0321927
2000-10-12,468.81,476.243,459.691,462.391,6842254.7379835
2000-10-13,456.307,460.019,450.216,451.572,5109741.5885541
2000-10-16,466.439,466.439,449.887,449.887,6113114.9299736
2000-10-17,452.921,454.279,442.789,449.887,7162489.1651778
2000-10-18,448.187,448.187,403.923,421.488,13766267.474759
2000-10-19,436.697,444.474,428.243,431.972,11940685.850368
2000-10-20,449.537,452.586,430.95,432.978,11972524.930531
2000-10-24,442.439,462.055,439.405,462.055,13459617.926899
2000-10-25,463.062,471.517,452.921,455.964,7792507.8165219
2000-10-26,456.307,478.951,455.964,468.466,12228904.270885
2000-10-27,483.341,489.768,476.93,486.718,8967090.8947555
2000-10-30,488.755,497.873,476.93,480.978,9117351.5065852
2000-10-31,482.678,482.678,466.439,466.439,8765652.3654762
2000-11-02,471.517,473.209,449.537,455.285,6208311.6514144
2000-11-03,442.789,446.174,419.125,430.622,13832825.178213
2000-11-06,432.65,432.65,420.475,422.175,6608050.187454
2000-11-07,412.027,421.153,402.558,420.818,11036345.202357
2000-11-08,422.503,427.237,417.432,422.503,5961994.0450188
2000-11-09,417.097,432.315,412.362,414.398,4693893.7651565
2000-11-10,405.943,426.566,405.943,419.804,9975595.1050972
2000-11-13,418.453,421.822,414.063,416.076,2548016.1739142
2000-11-14,424.194,436.019,420.475,422.503,10284570.33917
2000-11-15,422.503,427.915,419.125,422.175,5344267.9402078
2000-11-16,419.461,424.194,414.718,417.097,6038186.5510591
2000-11-17,417.432,429.265,415.748,429.265,6044496.9300783
2000-11-20,429.265,434.334,416.427,416.427,7082128.6294359
2000-11-21,419.461,425.552,411.013,412.027,4582759.5545675
2000-11-22,405.943,408.986,396.474,399.181,11094943.776808
2000-11-23,398.837,400.196,383.636,384.992,9025120.2273776
2000-11-24,388.362,391.411,380.25,380.25,7325794.9022655
2000-11-27,387.013,387.684,378.901,380.586,6338765.4681472
2000-11-28,378.221,378.565,365.719,368.426,5693850.3735232
2000-11-29,353.216,361.328,345.104,354.9,10316054.284227
2000-11-30,347.804,358.286,338.007,338.334,13801110.45944
2000-12-01,339.363,339.692,318.398,324.138,19984654.962969
2000-12-04,326.173,328.538,319.068,323.819,6788662.6710635
2000-12-05,331.244,368.426,329.551,365.049,17108345.230915
2000-12-06,384.992,398.837,380.586,388.027,26641367.634384
2000-12-07,381.607,401.887,378.221,385.321,16583541.44438
2000-12-08,390.39,396.139,385.999,389.72,10893651.404215
2000-12-11,404.929,411.013,400.873,404.586,12099549.193449
2000-12-12,404.586,414.718,395.461,413.042,14646625.605514
2000-12-13,422.503,430.95,408.986,410.686,15146916.09525
2000-12-14,402.222,410.686,394.782,405.265,13731487.31181
2000-12-15,394.782,408.986,391.411,392.082,14737100.440338
2000-12-18,397.488,405.607,397.488,401.887,11743488.429133
2000-12-19,398.517,412.362,397.488,402.558,14349005.720278
2000-12-20,395.461,400.538,380.586,382.621,13850496.034373
2000-12-21,371.811,383.293,365.049,380.25,7721732.0823946
2000-12-22,396.139,396.139,385.665,390.39,4484405.0794648
2000-12-27,392.426,395.461,389.72,392.769,1317797.3993097
2000-12-28,392.426,393.776,389.72,391.748,2812761.0614237
2000-12-29,395.461,399.523,392.082,396.474,2421073.9638725
2001-01-02,389.041,390.39,376.537,377.217,1728116.9101656
2001-01-03,367.74,368.09,351.531,361.663,6573857.2154018
2001-01-04,380.25,386.677,375.516,385.321,10771982.373553
2001-01-05,389.72,402.558,387.013,398.517,9061167.0816041
2001-01-08,395.461,402.909,393.776,398.517,6144034.7615066
2001-01-09,407.3,412.362,403.237,412.362,7492451.9865203
2001-01-10,415.748,415.748,405.607,405.607,5337410.1146545
2001-01-11,408.307,410.686,403.572,405.607,5331336.9197309
2001-01-12,413.042,418.104,412.027,415.748,6075053.9340488
2001-01-15,422.175,428.586,419.804,427.572,4193046.8543527
2001-01-16,423.851,438.398,422.838,435.692,6015569.4449483
2001-01-17,441.097,449.537,437.72,445.145,12835048.099373
2001-01-18,449.537,455.285,436.019,436.363,10544862.576063
2001-01-19,448.874,449.209,442.111,445.496,7117075.4622893
2001-01-22,444.474,447.181,434.669,437.72,5894197.8559628
2001-01-23,425.879,429.265,421.153,423.851,8898533.1524412
2001-01-24,429.265,432.65,425.879,432.65,5007263.9564165
2001-01-25,431.972,431.972,419.125,424.538,2702470.4569693
2001-01-26,415.748,425.879,410.686,411.692,5264879.2182198
2001-01-29,416.076,425.552,411.692,424.194,2390133.6191204
2001-01-30,427.237,437.72,426.222,437.72,6458497.2816826
2001-01-31,439.068,441.097,434.669,439.405,5484280.9170314
2001-02-01,436.363,437.369,426.566,429.943,6266455.0888176
2001-02-02,429.265,432.315,422.838,425.879,4240869.5784068
2001-02-05,417.432,420.138,411.013,415.404,4755132.1344882
2001-02-06,415.748,415.748,408.986,410.686,4233509.178986
2001-02-07,405.607,405.607,388.697,396.474,9587132.42917
2001-02-08,394.782,401.208,393.776,397.161,4501799.0071676
2001-02-09,395.461,395.461,380.25,382.286,6636314.8391925
2001-02-12,381.942,386.677,376.874,382.621,4409789.5271412
2001-02-13,385.321,385.321,379.58,380.25,5070690.8298087
2001-02-14,364.362,364.362,353.216,359.971,9114466.8351523
2001-02-15,365.049,367.411,354.565,363.348,6791344.7744581
2001-02-16,353.216,353.216,331.588,331.922,24507112.063826
2001-02-19,340.705,341.049,332.593,332.593,7761700.8076938
2001-02-20,338.007,347.804,337.32,344.425,8725206.7078334
2001-02-21,334.286,336.992,324.482,331.244,13321480.627545
2001-02-22,337.32,337.32,328.538,330.908,6527469.1346071
2001-02-23,334.629,337.664,328.538,331.244,9141573.7720889
2001-02-26,339.692,339.692,327.524,333.273,14836593.3991
2001-02-27,334.629,334.629,328.203,328.203,10755202.560346
2001-02-28,321.439,326.173,315.02,324.482,9194467.1074841
2001-03-01,316.713,325.16,316.713,324.482,6423247.8788477
2001-03-02,325.503,331.244,321.112,321.112,7060074.3547736
2001-03-05,324.482,327.859,322.797,326.173,8342555.6832865
2001-03-06,331.244,340.035,329.887,336.992,9322858.0636232
2001-03-07,337.32,337.32,330.566,333.273,4456158.376793
2001-03-08,331.244,332.937,321.112,321.439,5914536.7126796
2001-03-09,320.432,320.761,310.964,311.971,7073881.03329
2001-03-12,304.202,304.881,289.671,294.062,11632311.91003
2001-03-13,283.93,303.867,283.93,302.517,15675871.244497
2001-03-14,305.216,305.216,282.23,291.699,13457621.734268
2001-03-19,297.104,298.452,289,298.452,5431759.3837321
2001-03-20,303.524,304.881,299.475,302.517,5286962.9806345
2001-03-21,290.685,293.391,287.97,290.685,6355886.3136209
2001-03-22,283.252,291.028,277.503,290.006,9300366.6009793
2001-03-23,298.452,305.895,295.069,301.495,8455055.3050204
2001-03-26,307.586,313.663,307.242,313.663,6579115.009867
2001-03-27,308.585,311.642,305.895,307.586,5404208.8484328
2001-03-28,304.202,309.608,297.783,300.147,5207584.515256
2001-03-29,288.314,295.069,287.643,292.034,6716488.1918103
2001-03-30,297.104,299.475,292.034,292.034,4930584.2614231
2001-04-02,292.376,293.391,283.252,285.279,6785769.0250972
2001-04-03,279.866,280.201,271.075,272.77,10145436.866614
2001-04-04,263.635,276.481,260.601,271.762,8290652.1107119
2001-04-05,278.852,293.056,278.182,293.056,11206934.414294
2001-04-06,291.028,300.816,291.028,296.433,13313421.4966
2001-04-09,297.783,299.131,288.657,292.034,3859494.2196714
2001-04-10,297.104,305.216,296.777,304.881,4866671.4811539
2001-04-11,305.216,311.642,303.187,306.908,11611170.473617
2001-04-12,307.586,309.271,302.517,304.202,5907985.3033362
2001-04-13,308.944,309.271,306.222,309.271,1052052.4923702
2001-04-17,298.452,303.524,294.405,303.524,5782066.1900961
2001-04-18,312.657,317.727,310.293,317.384,8670188.9721874
2001-04-19,331.244,333.942,322.797,322.797,14294425.172614
2001-04-20,315.356,321.112,315.356,319.068,6073042.3565029
2001-04-23,314.342,315.356,306.908,309.271,5458182.9740582
2001-04-24,314.685,317.384,306.908,316.034,5763479.9315344
2001-04-25,312.657,314.342,308.585,314.342,2695886.9957212
2001-04-26,315.691,318.07,312.993,317.048,2762844.7069473
2001-04-27,315.02,326.173,314.685,324.138,6384038.1426545
2001-05-02,328.203,332.593,324.138,328.538,9579028.4255577
2001-05-03,327.859,339.02,326.517,332.258,12522652.286019
2001-05-04,341.384,346.797,338.334,344.769,11609533.262319
2001-05-07,347.468,347.468,343.069,346.453,8746257.116837
2001-05-08,341.384,347.804,341.049,343.754,8026923.9096231
2001-05-09,340.035,343.069,331.244,334.286,9509874.5178139
2001-05-10,335.635,351.859,335.635,351.181,12054961.147628
2001-05-11,340.37,343.754,338.007,341.049,8950726.4742353
2001-05-14,336.314,339.02,333.607,337.664,4760833.5273159
2001-05-15,327.524,333.607,324.817,325.16,8000538.7815827
2001-05-16,321.774,322.797,308.258,311.971,10400863.624357
2001-05-17,319.419,323.468,313.998,321.112,7804200.3513969
2001-05-18,318.07,324.482,317.384,324.138,4223567.9601899
2001-05-21,319.419,327.188,317.727,325.839,3428949.9568799
2001-05-22,330.23,336.314,329.551,335.3,6783226.6680076
2001-05-23,334.629,335.635,321.439,321.439,3948425.4347597
2001-05-24,325.503,328.538,324.482,325.503,2267758.1644762
2001-05-25,323.819,325.16,321.439,322.454,954908.29719309
2001-05-28,321.112,328.538,320.432,326.517,2372828.1546749
2001-05-29,326.173,327.859,320.761,321.774,2926304.2931782
2001-05-30,315.356,318.742,311.642,314.685,7993095.0472095
2001-05-31,311.299,318.398,311.299,317.384,7388532.0186662
2001-06-01,313.998,315.691,309.271,310.964,6590085.7358456
2001-06-05,315.356,315.691,306.222,307.586,5356316.8922643
2001-06-06,309.271,309.271,304.202,305.216,3906864.3708295
2001-06-07,304.202,306.222,299.131,299.131,5443167.2976924
2001-06-08,302.845,305.895,299.131,299.131,3935177.7414633
2001-06-11,297.104,299.818,289,290.685,4929566.2929263
2001-06-12,290.341,290.341,278.182,281.55,10302252.734016
2001-06-13,283.252,286.294,281.55,284.257,7341033.6598888
2001-06-14,279.866,280.881,272.44,273.439,6302583.9959204
2001-06-15,272.44,278.526,271.762,272.77,4977372.3499898
2001-06-18,275.475,282.23,274.118,282.23,5018837.2582056
2001-06-19,285.95,286.294,278.852,279.539,6904885.4420602
2001-06-20,275.475,276.481,271.762,273.783,5936271.75037
2001-06-21,275.475,277.16,270.405,271.075,8126939.9554712
2001-06-22,272.77,273.783,267.363,267.698,7592242.3869586
2001-06-25,267.02,272.77,266.006,272.77,2986647.7733276
2001-06-26,270.405,276.481,268.704,274.797,6817696.5685174
2001-06-27,276.481,282.565,276.481,278.852,3774755.3937323
2001-06-28,278.852,283.252,273.783,282.565,6354745.2658097
2001-06-29,284.601,285.95,281.894,285.616,6512475.2535365
2001-07-02,285.616,285.616,281.894,282.23,3069595.5388258
2001-07-03,282.565,283.93,278.526,280.545,2814882.8975221
2001-07-04,278.852,281.894,276.154,278.182,2404144.1477514
2001-07-05,274.797,278.852,274.118,277.16,1133068.1690464
2001-07-06,274.454,278.852,274.118,275.475,3065690.3347436
2001-07-09,273.439,278.526,272.44,278.526,2590975.9829703
2001-07-10,280.201,280.201,270.405,270.405,4988672.5695499
2001-07-11,270.741,272.77,263.635,263.985,6131061.4325154
2001-07-12,271.075,273.113,269.383,273.113,3468213.5402733
2001-07-13,275.14,275.14,272.44,272.77,3697525.6880524
2001-07-16,272.091,276.481,271.075,275.475,1719055.1956374
2001-07-17,273.113,275.81,272.77,272.77,2746745.6761989
2001-07-18,273.113,274.118,271.762,273.113,3089467.7198086
2001-07-19,272.44,274.118,268.377,274.118,5308973.6647063
2001-07-20,270.405,273.439,267.698,268.704,4558634.7268545
2001-07-23,270.405,270.405,264.314,265.336,3715023.4639267
2001-07-24,265.336,266.35,261.614,262.294,2608190.4200062
2001-07-25,263.985,265,254.852,260.266,5673302.538387
2001-07-26,260.936,262.964,255.188,256.545,2557020.1950137
2001-07-27,259.929,259.929,255.53,255.53,2944146.9475483
2001-07-30,255.53,263.985,255.188,263.985,2416713.622742
2001-07-31,262.294,265,260.936,261.95,4620761.5749875
2001-08-01,263.308,263.308,259.929,260.936,1153780.1099352
2001-08-02,262.629,268.377,262.629,268.035,4140980.4581017
2001-08-03,264.664,269.726,259.594,259.594,2064283.6982033
2001-08-06,260.266,261.95,255.188,255.866,2523000.3032474
2001-08-07,254.19,255.188,247.754,253.503,5904296.7701306
2001-08-08,252.49,252.49,244.369,247.077,6223968.3658764
2001-08-09,241.671,244.713,238.637,241.335,3600122.5134844
2001-08-10,243.363,245.392,237.615,238.302,3123686.3333847
2001-08-13,236.943,246.07,236.264,246.07,3652764.5619459
2001-08-14,253.168,257.223,252.146,252.824,6789366.5308931
2001-08-15,251.468,252.824,243.363,245.056,3068580.1344814
2001-08-16,238.302,242.692,235.929,238.963,6785425.4286776
2001-08-17,240.321,242.014,238.302,239.978,6285163.1446176
2001-08-21,239.978,244.713,237.949,242.692,2930318.4737367
2001-08-22,240.321,245.727,238.637,238.963,4707803.0097682
2001-08-23,242.014,242.341,235.586,237.28,6152519.5417482
2001-08-24,239.65,239.978,236.264,236.593,5536237.0547299
2001-08-27,244.042,245.727,240.992,241.335,4112672.2157727
2001-08-28,240.992,243.363,237.615,238.637,3800516.150667
2001-08-29,237.949,239.307,236.264,237.28,2808981.5008084
2001-08-30,238.302,240.664,236.593,236.593,2491539.4355612
2001-08-31,236.264,239.307,233.558,239.307,9280746.9890064
2001-09-03,236.264,237.615,235.252,235.586,2649307.8855738
2001-09-04,238.963,239.307,233.558,234.565,5098622.1417371
2001-09-05,233.224,236.593,233.224,235.252,4989018.7301219
2001-09-06,233.558,236.264,232.887,232.887,7129233.3908222
2001-09-07,232.202,233.893,227.818,227.818,5564209.3930964
2001-09-10,226.461,226.461,218.013,224.783,7021022.313952
2001-09-11,226.804,229.174,207.874,207.874,12224997.784726
2001-09-12,203.482,207.874,188.6,193,19355700.434865
2001-09-13,194.349,212.936,192.671,208.209,14154253.218342
2001-09-14,211.259,219.706,206.189,212.257,22311469.403098
2001-09-17,202.804,216.322,197.735,214.963,9912802.8594203
2001-09-18,211.937,222.74,211.937,222.74,7148188.8873274
2001-09-19,227.475,232.202,222.74,224.783,13343323.359636
2001-09-20,222.068,223.762,217.008,222.068,5817687.3950268
2001-09-21,213.622,219.706,209.559,219.706,12359242.70076
2001-09-24,228.816,231.873,225.447,230.182,7016286.3244972
2001-09-25,228.153,246.07,228.153,244.713,14214099.252929
2001-09-26,246.739,262.629,245.056,256.888,17454703.242607
2001-09-27,258.238,265.336,248.441,248.441,14293298.227641
2001-09-28,256.888,257.894,244.369,245.727,12050461.060193
2001-10-01,246.414,250.805,243.363,248.441,7575527.9596378
2001-10-02,248.441,256.545,244.713,253.503,7308866.3682206
2001-10-03,252.824,252.824,248.09,249.79,4686417.9788784
2001-10-04,262.294,262.964,257.559,258.916,7228601.9881932
2001-10-05,255.866,263.635,254.852,261.95,6864692.3534273
2001-10-08,253.838,261.95,253.838,261.614,4892174.5407739
2001-10-09,265.336,268.377,263.308,263.635,7116606.2224029
2001-10-10,265,267.698,261.95,265.67,4048496.6098841
2001-10-11,270.405,287.3,269.726,286.629,13588616.587154
2001-10-12,283.579,283.579,272.77,274.118,7826648.2234502
2001-10-15,270.062,270.405,264.314,270.405,8100463.8000212
2001-10-16,274.454,280.201,270.741,270.741,7049392.0959382
2001-10-17,277.503,280.545,268.035,268.035,8044470.4043927
2001-10-18,263.635,272.44,260.936,270.405,10256994.162346
2001-10-19,271.075,271.762,265.336,269.726,7434544.4511366
2001-10-24,275.475,283.579,275.475,280.881,5972907.0775688
2001-10-25,287.3,289,282.23,283.93,12830967.250853
2001-10-26,286.957,308.585,286.957,307.586,16943980.498893
2001-10-29,301.495,303.867,298.118,300.147,6731156.425528
2001-10-30,292.376,295.747,291.356,291.356,4259754.5607214
2001-10-31,291.699,299.131,287.643,299.131,6169671.1570506
2001-11-05,300.147,302.517,297.104,298.452,6341748.859447
2001-11-06,300.816,302.517,297.783,298.452,4418247.3837827
2001-11-07,297.104,300.481,294.734,299.475,2926863.2783981
2001-11-08,301.495,304.881,300.481,303.867,6280151.5087814
2001-11-09,300.147,303.187,298.452,301.831,1878471.1135573
2001-11-12,298.452,299.818,291.028,294.062,4001858.5242319
2001-11-13,300.481,311.642,299.475,311.299,7223609.5834998
2001-11-14,314.685,329.217,314.685,321.112,16238218.068176
2001-11-15,327.859,333.607,324.482,329.551,8827304.845418
2001-11-16,330.566,330.566,319.747,319.747,6189168.9717851
2001-11-19,327.859,327.859,318.742,318.742,3118414.4360814
2001-11-20,318.398,323.468,316.034,323.468,4636740.0905739
2001-11-21,317.384,325.16,317.384,324.482,4082174.187307
2001-11-22,323.819,326.845,317.727,317.727,2453709.213351
2001-11-23,319.419,324.482,317.727,324.482,4016210.08513
2001-11-26,327.188,327.859,322.117,322.797,2623617.6428297
2001-11-27,322.797,322.797,315.691,318.398,6419074.7208414
2001-11-28,317.048,325.839,316.361,325.839,4761261.7407642
2001-11-29,321.774,321.774,316.034,317.384,6628857.0019811
2001-11-30,319.747,320.432,310.293,310.293,4748416.6193922
2001-12-03,310.293,314.342,305.216,305.895,6581039.4062318
2001-12-04,309.608,310.964,305.895,307.586,4102847.6659101
2001-12-05,313.327,316.034,302.181,316.034,10924039.174128
2001-12-06,321.112,321.112,308.585,308.585,5491163.1020324
2001-12-07,307.922,315.02,304.881,313.663,3942602.2446937
2001-12-10,310.964,314.685,307.586,307.586,1687813.5629801
2001-12-11,306.573,312.321,305.895,312.321,3732248.1575721
2001-12-12,309.95,314.342,308.258,308.258,2177312.8174046
2001-12-13,307.586,311.299,306.573,310.629,2250103.9753064
2001-12-14,307.586,309.608,304.202,304.202,2505978.1776404
2001-12-17,306.573,307.922,304.546,305.895,3780549.096046
2001-12-18,307.586,309.271,305.559,308.258,6348632.3265241
2001-12-19,306.908,306.908,299.131,302.845,8527137.4747877
2001-12-20,302.181,302.845,298.806,299.131,6433887.8291688
2001-12-21,300.816,304.202,299.131,302.517,5499647.8822739
2001-12-27,304.202,308.585,304.202,305.895,3435348.7991563
2001-12-28,307.586,307.922,302.517,305.895,7473886.2411776
2002-01-02,308.585,309.271,305.216,305.895,763935.35587258
2002-01-03,307.586,314.342,304.202,312.657,2555107.3373345
2002-01-04,316.034,325.16,316.034,318.742,6569654.569643
2002-01-07,319.747,323.468,318.07,318.07,1626572.6294961
2002-01-08,317.384,321.112,316.034,321.112,3271889.2129255
2002-01-09,321.112,333.273,320.09,329.887,10809203.609572
2002-01-10,325.503,341.384,325.16,341.384,13357235.1684
2002-01-11,344.769,358.949,344.769,356.937,16366660.307362
2002-01-14,351.531,351.531,341.049,343.069,5615993.7325851
2002-01-15,339.692,346.11,338.685,341.384,7071801.5057058
2002-01-16,341.384,346.453,338.334,341.719,3029147.3170306
2002-01-17,342.406,346.797,341.719,343.412,2807499.4207299
2002-01-18,348.147,349.495,344.425,348.147,2967755.0985558
2002-01-21,344.769,348.817,343.069,343.069,847347.23295248
2002-01-22,344.082,353.887,344.082,348.147,6703811.0224195
2002-01-23,348.147,349.831,344.769,348.147,2748044.4193819
2002-01-24,350.182,353.887,348.473,350.182,5287179.651511
2002-01-25,351.181,353.216,348.147,350.182,1839020.3470399
2002-01-28,349.831,350.844,338.007,341.384,3839373.3159073
2002-01-29,338.685,344.082,336.314,341.719,2579344.9877525
2002-01-30,338.334,340.705,333.942,339.692,6945302.8940267
2002-01-31,343.069,346.453,336.314,340.705,7971412.574643
2002-02-01,343.412,343.412,339.363,342.063,3116138.7508398
2002-02-04,341.049,342.063,336.314,336.314,5639396.7514018
2002-02-05,331.244,332.937,321.774,324.482,9758578.0680036
2002-02-06,324.482,324.482,312.657,316.713,11222314.200298
2002-02-07,310.293,313.327,305.216,312.321,11287235.974531
2002-02-08,310.293,314.342,305.559,306.573,8666792.7523536
2002-02-11,310.293,314.342,309.271,312.993,6537384.7118794
2002-02-12,316.034,319.068,315.02,318.07,5744757.7728962
2002-02-13,317.727,322.797,316.034,322.454,1691240.5526425
2002-02-14,325.839,335.635,325.839,330.566,8826094.5654924
2002-02-15,331.244,335.3,328.203,331.244,4154255.0749982
2002-02-18,329.551,329.551,326.173,327.859,1352128.8355908
2002-02-19,324.482,326.173,319.419,322.797,4010098.4279207
2002-02-20,321.774,327.859,321.112,325.16,5729386.9614251
2002-02-21,329.551,330.908,318.398,318.398,5251982.8138001
2002-02-22,317.384,317.384,309.271,313.327,5406381.967579
2002-02-25,314.342,315.691,311.299,313.663,2011791.6526564
2002-02-26,315.356,320.09,312.993,315.02,3196401.8487911
2002-02-27,317.384,318.398,308.585,309.271,5442837.8041109
2002-02-28,305.895,313.998,294.734,313.663,15297249.785423
2002-03-01,307.922,311.299,305.895,309.271,4308069.6020333
2002-03-04,317.727,322.117,317.048,317.727,8448484.6645342
2002-03-05,319.068,326.173,317.727,322.797,11317036.553548
2002-03-06,321.774,332.937,320.761,331.922,8703680.6485624
2002-03-07,337.664,346.11,335.3,339.692,12397858.835676
2002-03-08,340.705,344.082,338.007,343.412,3447918.274147
2002-03-11,341.049,341.384,336.658,338.685,5670705.0520211
2002-03-12,334.958,337.32,332.258,332.937,7679871.0126354
2002-03-13,332.937,338.685,332.593,334.629,3229794.8052993
2002-03-14,336.658,336.658,327.859,335.978,5597084.3908229
2002-03-18,338.334,339.692,326.173,326.173,3952581.9257756
2002-03-19,324.482,325.503,312.657,317.727,5710490.4404248
2002-03-20,314.685,324.817,314.342,322.797,2531501.7504794
2002-03-21,321.112,324.482,316.361,316.713,1932359.3400778
2002-03-22,320.09,323.819,318.742,323.819,3882621.5921068
2002-03-25,321.439,328.881,321.112,326.517,2152466.1807952
2002-03-26,322.797,328.538,321.439,328.538,1358543.0627816
2002-03-27,328.881,328.881,324.482,326.173,2722537.5135333
2002-03-28,326.173,329.887,322.797,327.859,3380128.4954719
2002-03-29,326.517,327.859,323.819,327.859,231381.41875371
2002-04-02,324.482,328.881,323.132,323.132,1729165.648491
2002-04-03,322.454,331.244,321.774,331.244,2980188.6734701
2002-04-04,329.551,335.978,328.538,334.629,3190096.5980767
2002-04-05,334.629,338.007,331.244,334.629,4405684.319173
2002-04-08,354.565,356.25,335.3,335.3,11667276.69195
2002-04-09,338.007,345.104,334.629,339.692,5054522.5669459
2002-04-10,335.978,348.147,333.273,344.769,3881083.1006758
2002-04-11,344.082,356.585,344.082,353.216,11710669.842759
2002-04-12,350.182,350.182,339.692,341.049,5968362.1174666
2002-04-15,338.007,339.692,332.593,334.286,4508915.8121118
2002-04-16,338.007,345.783,335.3,340.705,2500008.8308884
2002-04-17,344.769,345.104,338.007,342.063,4494552.7125279
2002-04-18,343.069,344.769,338.685,339.692,5470742.1924393
2002-04-19,339.692,347.468,339.692,346.797,6148405.3592466
2002-04-22,349.831,349.831,344.082,347.468,3871084.188451
2002-04-23,344.082,348.147,342.406,345.783,3199323.7004336
2002-04-24,344.769,346.11,341.384,343.412,2781510.454233
2002-04-25,343.412,351.181,339.692,351.181,2601444.1350816
2002-04-26,347.468,349.831,343.412,344.769,3284217.657592
2002-04-29,343.069,346.453,341.384,345.44,2409931.439684
2002-04-30,345.104,346.453,341.719,346.453,2404254.4063039
2002-05-02,344.769,345.44,338.007,342.725,2122866.8877404
2002-05-03,338.685,340.035,333.607,334.958,7831602.1658578
2002-05-06,336.314,340.705,336.314,340.37,2160111.2011307
2002-05-07,337.664,340.705,336.314,338.685,4063676.3920026
2002-05-08,343.069,347.804,341.719,347.132,3392045.3936806
2002-05-09,349.831,350.844,345.104,346.453,3270012.2533798
2002-05-10,342.406,346.453,342.406,343.412,2510446.213171
2002-05-13,344.425,347.468,343.069,346.453,1682986.5461156
2002-05-14,348.147,348.147,344.082,347.468,4862080.3663088
2002-05-15,349.831,353.551,346.453,351.531,6162573.5832492
2002-05-16,350.844,356.585,347.468,355.572,5819601.5347821
2002-05-17,354.9,358.286,349.16,349.831,4897060.5331432
2002-05-21,349.16,351.531,346.453,348.147,3161243.4733659
2002-05-22,345.44,346.453,340.37,341.719,2520782.3114345
2002-05-23,342.406,343.412,336.992,338.007,3847727.3243772
2002-05-24,340.035,340.035,335.978,338.007,2540153.200626
2002-05-27,338.007,339.692,333.273,334.286,2660747.8514389
2002-05-28,338.007,339.692,328.881,330.566,8706584.5511383
2002-05-29,330.566,331.244,326.173,328.203,3155636.9541764
2002-05-30,324.482,327.859,312.657,317.727,14491836.700573
2002-05-31,317.727,322.117,314.342,314.342,5915781.6086625
2002-06-03,313.998,318.398,310.964,310.964,9146382.8398868
2002-06-04,310.964,310.964,307.586,308.944,5260241.9486318
2002-06-05,309.608,310.629,303.187,307.586,9491681.8566432
2002-06-06,308.258,308.944,302.517,302.845,4251704.4043091
2002-06-07,300.816,305.559,300.816,302.181,5667817.8164358
2002-06-10,304.202,305.895,301.168,301.168,2082626.3622885
2002-06-11,302.845,303.524,295.747,302.517,2342863.4699053
2002-06-12,300.147,300.147,295.747,295.747,6467337.1970294
2002-06-13,299.131,305.895,297.44,304.881,7154263.3643271
2002-06-14,302.181,302.181,291.028,292.706,4979154.4358973
2002-06-17,297.44,297.44,292.376,295.747,4719153.2302998
2002-06-18,298.118,298.118,290.685,290.685,4310058.1022078
2002-06-19,286.294,290.006,281.894,287.3,12226796.537624
2002-06-20,284.937,287.3,276.481,276.481,9273430.1801762
2002-06-21,270.405,283.252,270.062,282.915,9049768.1421772
2002-06-24,283.579,286.629,272.44,278.852,3247118.2188115
2002-06-25,282.23,287.3,278.182,280.545,5236959.4449771
2002-06-26,263.635,271.411,261.95,261.95,7001045.0027215
2002-06-27,267.02,272.091,265.336,270.405,4400434.217165
2002-06-28,275.14,275.14,263.985,268.035,10745025.439531
2002-07-01,270.062,284.257,266.684,281.55,5736878.1326175
2002-07-02,277.16,279.187,270.405,270.405,2298024.1371511
2002-07-03,273.113,278.182,268.035,277.16,4898786.2076983
2002-07-04,281.55,287.97,281.224,284.937,3574469.45095
2002-07-05,291.028,298.118,289.671,293.391,6165980.0596925
2002-07-08,293.056,294.062,284.601,284.601,1228134.1187155
2002-07-09,285.95,289,279.866,280.545,4175846.520155
2002-07-10,280.201,284.937,278.526,282.915,1261698.8734335
2002-07-11,277.16,279.187,273.439,277.16,1933631.1596607
2002-07-12,282.565,286.629,279.187,279.187,3308932.2403536
2002-07-15,278.526,282.565,277.16,281.894,1981746.1970866
2002-07-16,281.55,283.93,275.475,280.201,6245322.6269376
2002-07-17,282.23,295.747,278.852,294.062,7463207.8285708
2002-07-18,297.44,297.783,283.93,283.93,3395199.301114
2002-07-19,277.16,283.579,275.475,282.23,5525967.6244285
2002-07-22,276.481,280.545,268.704,268.704,3593651.8749412
2002-07-23,274.118,275.475,267.02,271.762,3843279.8020657
2002-07-24,269.726,269.726,253.838,253.838,6295345.3937379
2002-07-25,266.35,268.377,257.894,261.95,2558886.8979498
2002-07-26,261.95,269.726,252.146,269.726,3925337.8066863
2002-07-29,274.118,284.601,273.783,284.601,3804891.8767117
2002-07-30,286.957,286.957,270.405,272.091,4397090.5624551
2002-07-31,272.44,277.16,264.664,265.336,3653829.9672618
2002-08-01,270.062,273.783,267.02,269.383,5023536.0674509
2002-08-02,266.35,267.698,262.964,263.308,3479015.0321945
2002-08-05,260.936,260.936,252.146,253.503,4823633.46545
2002-08-06,252.824,270.405,250.461,266.684,3574532.2726834
2002-08-07,270.405,270.405,256.888,263.635,3975020.8232956
2002-08-08,267.02,270.405,263.635,268.377,2918493.8850139
2002-08-09,271.762,272.091,261.95,267.698,2220679.0446138
2002-08-12,263.308,263.635,257.223,261.28,1299130.3699479
2002-08-13,262.629,264.314,257.894,259.929,1620336.610896
2002-08-14,257.894,263.635,257.894,258.238,1138842.6402171
2002-08-15,263.635,270.405,261.95,263.308,2408678.851244
2002-08-16,261.95,268.704,260.266,267.02,2863529.9965679
2002-08-21,272.091,275.475,268.704,270.405,7129021.8482505
2002-08-22,273.439,282.915,273.439,281.224,4174536.2382863
2002-08-23,280.201,287.3,279.539,283.93,3907181.0436491
2002-08-26,281.224,290.006,280.545,289,1531083.5946834
2002-08-27,290.685,300.147,287.3,287.3,7667702.827493
2002-08-28,284.601,290.006,283.93,284.601,2883166.2755313
2002-08-29,280.545,281.894,273.439,274.797,5666031.8842997
2002-08-30,278.852,285.616,275.475,280.545,3783370.9457455
2002-09-02,279.866,282.23,277.16,280.201,1061041.1285553
2002-09-03,275.14,276.154,271.075,273.783,4643844.0747561
2002-09-04,272.091,275.475,268.035,272.091,4772577.3452387
2002-09-05,273.783,274.454,264.314,265.67,3294919.1475702
2002-09-06,267.02,270.405,266.684,266.684,3090970.3131061
2002-09-09,268.035,268.377,260.266,260.601,1910721.740178
2002-09-10,265.336,267.02,261.614,262.294,4415144.759397
2002-09-11,261.614,270.405,261.614,270.405,4708903.0311413
2002-09-12,268.704,270.405,266.35,267.698,2715055.3168743
2002-09-13,265,270.405,263.635,267.02,3021627.940162
2002-09-16,267.02,272.77,267.02,268.704,2943071.2856229
2002-09-17,272.44,273.439,265.336,265.67,4974918.4561575
2002-09-18,262.964,266.684,261.95,265.336,2174429.4280478
2002-09-19,264.664,267.698,261.28,263.635,4200063.6573539
2002-09-20,266.35,267.02,259.594,260.266,1744099.2719805
2002-09-23,264.664,266.35,261.28,264.664,3992569.8822177
2002-09-24,263.635,267.363,255.866,260.601,4311451.719029
2002-09-25,261.95,263.635,255.53,257.559,3469608.4391706
2002-09-26,259.929,262.964,259.243,259.243,2769902.5363867
2002-09-27,260.266,260.601,256.209,260.266,1777325.5585836
2002-09-30,255.53,259.594,253.503,253.838,2241915.3546653
2002-10-01,254.852,258.573,254.852,255.866,1348751.8468999
2002-10-02,260.266,260.266,245.727,245.727,3973140.0175213
2002-10-03,246.414,246.414,239.65,241.335,7430316.1638539
2002-10-04,243.363,243.698,230.852,231.873,4406884.3424891
2002-10-07,230.852,236.593,221.398,235.929,8028902.153188
2002-10-08,236.593,237.949,232.552,235.929,5136052.3561752
2002-10-09,235.929,236.943,228.153,231.53,4595958.5289687
2002-10-10,235.929,240.992,231.53,240.664,2613748.2203004
2002-10-11,242.692,243.363,228.153,234.565,12210768.021066
2002-10-14,232.887,233.224,229.174,231.53,6168139.0760006
2002-10-15,234.565,246.414,234.565,242.692,9836760.3562945
2002-10-16,241.671,251.818,240.664,243.363,6962283.9931956
2002-10-17,246.739,254.852,244.042,253.503,15387960.522266
2002-10-18,253.503,260.266,248.441,260.266,6700573.7800336
2002-10-21,267.02,270.405,257.559,259.243,6552747.8308933
2002-10-22,261.28,265.336,251.139,254.517,4291250.0444648
2002-10-24,255.53,257.559,249.112,253.168,3002387.8227421
2002-10-25,250.118,253.168,247.754,253.168,3021483.0655522
2002-10-28,256.888,262.629,254.517,260.266,3924221.1183227
2002-10-29,260.266,262.294,255.53,255.53,4244914.5287939
2002-10-30,257.559,263.308,255.53,262.964,3015831.673696
2002-10-31,264.664,267.363,256.545,256.888,4237156.6857535
2002-11-04,260.936,262.294,256.209,260.936,5818384.8444755
2002-11-05,259.243,265.336,258.573,264.664,3580572.133626
2002-11-06,266.35,267.02,257.894,258.573,3630160.276597
2002-11-07,259.594,260.936,256.888,256.888,1357527.6584371
2002-11-08,255.188,258.573,254.852,258.573,1781784.6195809
2002-11-11,255.866,256.545,251.818,255.188,2216600.7602456
2002-11-12,257.223,261.95,255.188,260.936,4606922.8445664
2002-11-13,260.601,267.02,260.266,267.02,4872842.1138681
2002-11-14,269.726,281.55,269.383,280.545,10330431.486649
2002-11-15,285.279,287.3,268.035,271.762,12378063.579265
2002-11-18,275.14,278.852,273.439,278.526,5336771.6407107
2002-11-19,276.481,276.481,269.726,273.113,5764368.4103357
2002-11-20,270.741,272.091,267.02,272.091,2597009.4335319
2002-11-21,275.14,283.252,274.797,283.252,9699880.7736853
2002-11-22,287.3,290.341,282.23,288.657,10814434.480437
2002-11-25,287.3,302.181,286.294,298.118,13524594.830408
2002-11-26,297.783,301.168,293.056,296.777,9323029.861833
2002-11-27,294.405,304.202,294.062,303.187,10377164.44594
2002-11-28,305.895,307.586,299.131,300.816,4815707.6704284
2002-11-29,302.517,303.524,299.475,299.475,2556100.9463837
2002-12-02,305.559,315.02,304.202,312.657,7687536.54619
2002-12-03,308.944,310.964,303.867,304.546,6849983.0932715
2002-12-04,302.181,308.585,300.816,306.908,8300581.7908224
2002-12-05,308.258,310.629,303.187,306.222,6859571.7411147
2002-12-08,304.546,304.881,294.062,295.42,6328034.4904165
2002-12-09,296.777,298.806,293.391,297.783,3838354.0653343
2002-12-10,297.44,297.783,292.706,294.734,5434791.4939272
2002-12-11,296.777,297.44,283.93,287.97,4416201.1901796
2002-12-12,290.341,293.056,287.3,290.341,9049143.7710714
2002-12-13,290.006,293.391,285.279,287.97,4012862.5841916
2002-12-16,289,297.104,289,294.062,4001750.8298317
2002-12-17,294.062,294.405,288.314,290.685,3674559.8572173
2002-12-18,287.643,290.685,280.545,280.881,6858856.3425994
2002-12-19,284.601,284.937,273.439,278.852,8765735.7004287
2002-12-20,277.16,282.23,275.475,279.866,6420726.0349772
2002-12-23,278.852,282.23,278.526,281.224,3526008.2529521
2002-12-27,280.545,280.545,276.481,277.16,1403782.4033079
2002-12-30,276.825,277.503,273.113,273.113,1499216.3088442
2002-12-31,272.77,275.81,271.411,275.475,20625037.918253
2003-01-02,276.825,284.601,273.783,284.601,1144244.0272159
2003-01-03,286.957,294.062,285.616,290.006,6280137.4059432
2003-01-06,291.028,294.734,288.314,293.391,4346220.3432916
2003-01-07,294.734,296.433,290.685,292.034,2631481.8981942
2003-01-08,289.671,289.671,281.55,282.23,2262336.2642584
2003-01-09,281.55,284.601,277.16,280.545,3745083.0223346
2003-01-10,283.93,286.294,276.154,278.852,3670640.550297
2003-01-13,281.55,287.3,281.224,286.294,3932441.7908686
2003-01-14,289,293.056,285.279,285.279,3417748.4571866
2003-01-15,287.3,287.3,281.55,283.93,2036895.9865805
2003-01-16,282.23,286.629,278.852,285.616,4228839.8574932
2003-01-17,284.937,287.643,280.545,283.93,4814038.4072258
2003-01-20,284.257,286.294,281.894,281.894,1649962.8275509
2003-01-21,283.93,285.95,279.539,280.545,3003171.1712957
2003-01-22,279.866,281.55,272.44,274.118,6933456.5100086
2003-01-23,274.797,282.23,272.091,281.55,4901184.9722543
2003-01-24,281.894,281.894,275.14,277.503,3099438.4263571
2003-01-27,270.405,274.454,268.704,273.439,4215337.0310344
2003-01-28,276.154,276.154,272.091,272.091,2002395.316242
2003-01-29,267.698,272.44,265.336,270.741,5616186.044014
2003-01-30,272.091,273.783,270.405,273.113,1455128.2727387
2003-01-31,267.363,272.091,267.02,267.363,1508352.3837915
2003-02-03,272.091,272.44,268.704,270.405,1107395.8753691
2003-02-04,269.726,272.091,266.006,266.006,2064096.5150792
2003-02-05,265.336,267.698,259.929,260.266,1853648.8363956
2003-02-06,262.294,263.635,254.517,254.517,3849250.4308938
2003-02-07,255.188,264.664,253.838,264.664,3698070.5704342
2003-02-10,261.95,269.383,260.936,265.67,5307340.2996371
2003-02-11,269.383,270.405,267.02,267.363,2352643.1471012
2003-02-12,267.02,267.698,264.664,267.02,4636110.5911634
2003-02-13,265.336,268.704,263.635,265.336,6261170.3707523
2003-02-14,267.363,267.363,256.209,258.573,5113336.5301977
2003-02-17,261.95,263.308,255.53,255.53,5306765.9295029
2003-02-18,255.53,260.601,253.503,259.594,9280973.9164925
2003-02-19,258.573,260.936,255.188,256.545,2446953.953893
2003-02-20,256.888,264.314,256.888,264.314,4863126.5404818
2003-02-21,261.95,263.985,260.266,261.95,3696643.619632
2003-02-24,261.95,262.294,258.573,261.95,1444867.8169707
2003-02-25,259.594,259.594,254.852,255.866,2478698.1604177
2003-02-26,258.573,258.916,254.19,254.19,2821639.4390563
2003-02-27,255.188,255.866,248.768,252.146,3283412.5137431
2003-02-28,252.49,252.49,246.739,248.768,2824252.3103365
2003-03-03,248.441,251.139,245.056,246.739,2563444.678814
2003-03-04,243.363,245.056,239.978,243.698,4464966.2402351
2003-03-05,239.978,244.042,237.949,242.014,6820573.5474932
2003-03-06,242.692,247.419,240.992,241.671,4390594.2823881
2003-03-07,240.321,243.363,239.307,240.321,3028161.4004386
2003-03-10,240.321,247.754,239.978,247.077,11212978.121465
2003-03-11,246.739,249.112,243.363,246.07,3774838.7286848
2003-03-12,243.363,246.07,239.978,240.992,6007256.4629166
2003-03-13,243.363,243.363,242.014,243.028,2517273.2688958
2003-03-14,246.739,251.139,245.056,245.056,10229335.932647
2003-03-17,243.028,245.056,239.978,242.341,5625877.2579526
2003-03-18,246.739,249.79,244.369,248.441,5604305.0439387
2003-03-19,246.739,253.503,246.739,252.146,4106747.7416875
2003-03-20,252.824,256.209,249.439,251.818,2978952.7520206
2003-03-21,253.838,260.601,253.838,259.594,6716658.7079439
2003-03-24,255.866,257.559,253.503,255.53,8428303.503189
2003-03-25,253.503,264.314,252.49,263.308,23346249.765003
2003-03-26,263.985,267.02,261.95,265,3897174.4389671
2003-03-27,262.964,264.314,260.266,263.635,1327973.2380491
2003-03-28,262.294,266.006,260.601,265.336,1759880.3478332
2003-03-31,261.28,261.95,256.888,261.95,5903036.4892334
2003-04-01,260.266,266.35,259.243,265.336,4341486.9179892
2003-04-02,268.704,271.075,267.02,270.741,5214134.6425232
2003-04-03,272.77,281.55,272.091,279.866,12736047.457869
2003-04-04,280.545,284.257,278.182,282.915,9545188.0244583
2003-04-07,289,294.734,289,290.341,14497918.87003
2003-04-08,288.657,289.327,282.565,283.93,4328209.7369403
2003-04-09,281.55,285.279,278.526,283.93,8225220.0701548
2003-04-10,282.915,284.257,279.187,279.866,5509799.3615656
2003-04-11,280.881,281.894,277.16,281.224,4718855.7886232
2003-04-14,282.23,283.93,279.539,282.23,4908453.0621892
2003-04-15,283.93,286.629,282.565,286.294,4983776.320571
2003-04-16,287.3,288.314,279.187,279.187,7856800.091344
2003-04-17,277.16,279.187,274.797,275.475,2930615.9154133
2003-04-18,276.825,278.526,274.118,274.797,946985.06632384
2003-04-22,274.797,276.154,269.726,271.075,4754712.8955733
2003-04-23,273.783,280.545,272.44,278.852,6790394.7559995
2003-04-24,278.852,282.565,275.475,277.16,3078694.4335635
2003-04-25,277.503,288.657,277.16,286.629,16134245.535198
2003-04-28,286.629,287.97,280.201,283.252,4486987.1809164
2003-04-29,285.616,296.433,285.616,294.062,15292485.590292
2003-04-30,291.699,297.104,288.314,293.391,3979409.3701023
2003-05-05,295.747,299.131,295.069,297.44,7008598.9956473
2003-05-06,295.747,298.118,291.699,297.104,6567281.4466108
2003-05-07,296.433,297.44,291.028,292.376,3176906.5982089
2003-05-08,290.685,290.685,284.257,287.97,3624248.6232737
2003-05-09,285.616,288.314,282.23,284.257,1845425.5996973
2003-05-12,285.616,285.616,280.201,283.93,4328441.7927311
2003-05-13,283.93,288.657,283.93,287.3,2201315.8478794
2003-05-14,290.341,291.356,285.95,285.95,4930389.3858418
2003-05-15,286.957,287.3,279.539,286.629,10623133.327611
2003-05-16,287.643,298.806,287.643,294.734,17141743.315728
2003-05-19,291.699,304.202,290.685,296.777,11402568.98465
2003-05-20,294.734,304.202,294.734,304.202,8132959.3031947
2003-05-21,304.202,306.908,299.131,305.895,6864538.5042842
2003-05-22,304.202,304.546,301.495,302.517,7203089.9540399
2003-05-23,297.104,298.806,294.734,297.104,4332477.7685849
2003-05-26,297.44,299.818,295.747,298.806,1059957.7741727
2003-05-27,297.44,297.44,292.376,293.056,5949875.8608479
2003-05-28,297.104,302.517,295.42,301.495,7224969.86634
2003-05-29,300.481,304.202,298.452,299.131,6007284.6685928
2003-05-30,300.481,305.895,298.806,305.895,4243455.5260869
2003-06-02,307.586,310.293,305.895,309.271,4660381.5755624
2003-06-03,307.586,307.586,303.187,303.187,1662318.1958174
2003-06-04,304.202,307.586,299.475,304.202,4269727.8314223
2003-06-05,304.202,309.271,300.481,302.517,7673376.0146445
2003-06-06,304.202,306.222,296.091,297.104,11522445.672795
2003-06-10,295.747,297.44,281.55,282.23,12582394.472435
2003-06-11,284.601,286.957,276.154,286.957,10855789.1301
2003-06-12,287.3,295.747,285.616,292.376,11380557.018502
2003-06-13,293.056,293.391,283.93,286.957,2652734.8752362
2003-06-16,283.93,283.93,277.16,277.503,11567119.617721
2003-06-17,281.224,283.579,274.797,281.55,9112261.6641013
2003-06-18,280.545,280.545,270.741,273.439,9513119.4526569
2003-06-19,272.77,277.839,270.062,275.475,10711786.332165
2003-06-20,274.118,275.475,264.664,267.02,8923882.362918
2003-06-23,267.363,273.783,267.363,272.77,5876338.5346022
2003-06-24,272.091,272.77,269.056,270.741,2962980.6468152
2003-06-25,272.77,275.475,271.762,273.783,8990884.946811
2003-06-26,272.091,274.118,271.411,273.439,3138695.5993695
2003-06-27,273.439,275.475,272.091,273.783,2311300.0361237
2003-06-30,270.405,272.77,268.035,268.035,1327012.962981
2003-07-01,267.363,267.363,261.28,261.28,19512671.433486
2003-07-02,264.314,267.698,263.985,266.006,4652966.0468653
2003-07-03,267.698,269.726,265.336,267.363,3605588.0042928
2003-07-04,267.698,271.075,267.02,270.405,4645331.2831394
2003-07-07,270.741,275.81,270.741,275.475,2895849.8553031
2003-07-08,275.475,277.16,273.783,273.783,2500992.183328
2003-07-09,274.454,275.81,271.762,272.091,2237326.8039726
2003-07-10,271.075,273.783,270.405,271.411,2909044.9834756
2003-07-11,270.405,272.091,268.704,269.056,1060900.1001742
2003-07-14,271.762,272.091,268.704,270.405,1489608.4298581
2003-07-15,270.405,271.411,267.02,267.02,3267022.451699
2003-07-16,268.704,271.762,267.698,270.062,2526569.6033671
2003-07-17,270.405,271.411,269.056,269.383,1915639.7844522
2003-07-18,269.056,270.405,268.035,269.383,1825663.6772671
2003-07-21,270.062,270.062,261.614,261.95,3485451.0546806
2003-07-22,261.28,266.35,260.601,260.936,4309704.2491787
2003-07-23,263.635,263.635,260.266,261.28,3449991.3913502
2003-07-24,260.266,267.02,260.266,265.336,3052527.2584759
2003-07-25,265.336,265.336,259.929,263.635,5808917.9938705
2003-07-28,263.635,273.439,263.635,273.439,3594432.6593424
2003-07-29,271.075,274.454,271.075,271.075,4677472.9332837
2003-07-30,270.405,278.526,270.062,278.526,9623747.2431498
2003-07-31,278.852,282.915,278.182,282.565,8269437.5959557
2003-08-01,282.565,282.565,277.839,280.881,5148528.2396038
2003-08-04,278.852,282.915,278.852,281.224,2795737.6537405
2003-08-05,281.55,283.93,281.55,282.915,2249814.2260869
2003-08-06,280.881,281.894,277.839,280.201,1758835.4557363
2003-08-07,280.545,280.545,275.14,275.475,2334400.4849591
2003-08-08,274.118,278.526,274.118,277.16,824821.15425137
2003-08-11,275.475,277.16,272.44,273.783,530574.41147775
2003-08-12,273.783,275.14,272.091,273.113,1456221.8837309
2003-08-13,273.783,275.475,271.762,273.113,2205117.20379
2003-08-14,270.405,273.783,266.35,270.405,4293656.501478
2003-08-15,270.405,272.77,269.726,272.091,5066268.949021
2003-08-18,272.44,277.503,272.091,276.154,3296448.6644678
2003-08-19,277.839,284.601,277.839,281.224,10093067.900382
2003-08-21,282.23,287.3,280.201,283.93,6786928.0219751
2003-08-22,284.601,293.727,284.257,290.341,13190325.515135
2003-08-25,290.685,291.356,285.279,291.028,3906727.1886769
2003-08-26,290.685,295.747,289.327,290.341,6965868.6782296
2003-08-27,292.376,299.131,290.006,292.706,8823929.1388033
2003-08-28,294.405,298.118,294.405,294.734,7008305.4001992
2003-08-29,297.44,302.517,297.44,300.481,6429880.0589912
2003-09-01,299.818,304.881,298.806,301.831,8793531.1122807
2003-09-02,303.867,304.881,300.816,300.816,8386701.4128207
2003-09-03,302.845,304.546,301.495,303.524,4373320.8698474
2003-09-04,304.202,306.908,302.517,303.867,4257627.5963181
2003-09-05,303.524,303.867,296.091,298.118,2311133.3662187
2003-09-08,296.433,306.573,294.405,305.559,3684734.4138804
2003-09-09,306.573,312.657,306.573,308.585,7831662.4234389
2003-09-10,307.242,308.258,300.147,301.831,7429041.7801186
2003-09-11,300.147,304.202,299.475,304.202,4796700.8908755
2003-09-12,304.202,305.895,300.147,302.181,4771235.0114652
2003-09-15,303.524,304.202,294.062,295.747,1343020.9663197
2003-09-16,296.433,300.147,294.734,299.818,3302261.5979243
2003-09-17,301.495,307.242,295.747,296.091,4585186.5247998
2003-09-18,296.777,298.118,290.685,292.376,4036027.1368365
2003-09-19,295.747,297.104,291.028,291.028,2226833.0103375
2003-09-22,286.629,287.643,282.915,283.93,5679905.2307781
2003-09-23,286.294,286.629,281.55,283.252,3438284.753637
2003-09-24,285.95,288.657,285.616,286.629,1956064.9288759
2003-09-25,283.252,286.294,282.23,283.252,5530354.889159
2003-09-26,282.915,283.579,281.55,282.565,2625597.1684709
2003-09-29,283.252,284.937,280.881,281.894,1238197.13475
2003-09-30,283.252,283.252,272.091,272.091,5661135.6353208
2003-10-01,275.475,277.503,270.405,275.14,4957757.8663217
2003-10-02,277.16,280.201,276.825,280.201,2246391.0826531
2003-10-03,280.545,282.23,276.481,276.481,3436074.4542813
2003-10-06,279.866,280.545,277.503,278.852,1750907.0965623
2003-10-07,279.539,282.915,278.526,279.539,4006239.3785814
2003-10-08,280.545,288.657,278.526,283.93,7111825.3602813
2003-10-09,283.93,287.643,283.579,286.629,3088883.0930648
2003-10-10,287.643,287.643,283.93,286.294,2560392.0553998
2003-10-13,286.629,286.629,280.201,280.545,2707451.322977
2003-10-14,281.55,285.616,278.852,282.23,3137240.4428911
2003-10-15,283.93,288.657,282.915,285.616,7443347.1862738
2003-10-16,284.937,287.3,283.93,285.616,1669356.7941138
2003-10-17,284.257,284.937,283.252,283.93,2583405.323054
2003-10-20,283.93,283.93,280.881,282.565,1194671.930093
2003-10-21,281.894,283.579,280.545,282.23,2503547.3611795
2003-10-22,280.881,285.95,280.545,280.545,8218714.8155544
2003-10-27,280.545,280.545,272.091,272.091,8076885.1367661
2003-10-28,273.783,276.481,268.377,269.726,5613647.533153
2003-10-29,273.113,273.439,267.698,272.77,4474236.9331826
2003-10-30,272.091,272.77,269.383,270.405,1504766.4166813
2003-10-31,270.405,273.783,268.377,272.091,4175722.1587643
2003-11-03,270.741,275.475,270.405,275.475,1039509.9409796
2003-11-04,274.118,277.16,273.113,274.454,3731705.8393427
2003-11-05,275.475,275.475,269.056,271.075,4229303.9690748
2003-11-06,270.405,275.14,269.726,270.741,2162820.2281253
2003-11-07,270.741,272.091,267.698,269.056,2187345.0636104
2003-11-10,270.405,273.113,268.704,273.113,2408298.0746149
2003-11-11,271.762,273.113,270.405,272.77,2880402.1192604
2003-11-12,272.77,280.201,272.77,280.201,7338255.4007798
2003-11-13,281.894,283.252,275.14,277.16,5408801.2453541
2003-11-14,275.475,278.182,273.113,278.182,2604062.1346665
2003-11-17,274.118,274.454,268.704,269.726,3798134.0531014
2003-11-18,271.762,272.091,268.704,271.762,2698969.1068878
2003-11-19,270.405,271.075,269.056,269.056,2848733.555231
2003-11-20,270.405,271.411,258.916,260.601,8147265.9914261
2003-11-21,263.308,265.67,261.28,263.635,4241259.3295693
2003-11-24,264.664,266.35,262.294,265.67,1844935.8465918
2003-11-25,265.67,266.35,258.573,258.573,2217380.2625706
2003-11-26,259.929,260.266,251.139,254.517,6604550.1194487
2003-11-27,256.209,257.559,253.503,255.866,2837858.9849668
2003-11-28,256.888,256.888,247.077,249.79,4491098.7992655
2003-12-01,249.112,253.503,247.419,252.146,3725509.5651047
2003-12-02,250.805,251.468,239.65,245.056,13530285.966626
2003-12-03,246.739,246.739,241.671,244.369,12710568.757697
2003-12-04,245.056,245.727,239.978,243.363,5556519.5000942
2003-12-05,243.698,248.441,241.671,248.441,10946153.706371
2003-12-08,248.441,252.49,246.739,248.768,7426073.7737331
2003-12-09,251.468,258.238,249.112,258.238,4645873.6013688
2003-12-10,256.888,260.266,252.824,258.573,4225233.3771638
2003-12-11,258.573,270.405,257.559,260.601,10088542.171422
2003-12-12,261.95,270.405,260.266,269.726,8249533.3630681
2003-12-15,270.741,277.16,270.405,271.762,8883890.5602474
2003-12-16,269.726,269.726,262.964,264.314,5198956.1424809
2003-12-17,265,265.336,254.19,254.19,4246328.6588342
2003-12-18,254.852,258.573,250.805,258.573,5975236.6100105
2003-12-19,259.594,262.629,256.209,256.888,4208179.1996521
2003-12-22,256.888,262.964,256.888,262.964,745477.30493008
2003-12-23,260.936,266.684,260.266,266.684,2098101.0219312
2003-12-29,266.684,271.075,265.336,270.405,2133788.8948238
2003-12-30,270.405,273.439,269.056,270.741,2946121.3448847
2003-12-31,270.062,270.741,267.02,267.02,240039.27928123
2004-01-05,273.113,273.783,267.02,273.439,3493994.810427
2004-01-06,274.118,278.182,272.091,277.16,5836931.3586752
2004-01-07,277.839,280.201,271.762,272.77,7948151.8662836
2004-01-08,274.118,279.539,274.118,278.852,13775443.294068
2004-01-09,278.852,278.852,272.091,273.783,5987568.9009055
2004-01-12,271.762,273.783,270.405,271.411,1644890.9341336
2004-01-13,271.411,272.77,269.726,271.762,9003105.6970773
2004-01-14,271.762,273.113,270.405,272.091,2878086.6896568
2004-01-15,272.091,276.481,271.075,272.091,4103402.8049014
2004-01-16,272.091,272.091,269.726,270.062,4170316.925537
2004-01-19,271.075,276.154,270.741,276.154,2708289.8008068
2004-01-20,276.154,277.16,275.14,276.154,2214891.7526811
2004-01-21,276.825,276.825,272.77,273.783,1984525.7382718
2004-01-22,275.14,275.475,273.783,275.475,984926.82916279
2004-01-23,274.454,278.852,274.118,278.526,3202754.5363246
2004-01-26,278.852,280.545,278.182,279.539,1872199.1968239
2004-01-27,280.201,282.915,278.852,278.852,4185226.1895789
2004-01-28,277.839,282.23,276.825,281.55,4196189.2231004
2004-01-29,280.545,281.55,278.526,279.187,4734879.1768763
2004-01-30,278.182,282.23,277.839,280.545,2624509.9678597
2004-02-02,278.852,286.957,278.526,285.616,7517735.8111113
2004-02-03,286.629,289,285.279,286.294,4514408.2265202
2004-02-04,284.937,286.629,283.252,283.252,5546174.4272974
2004-02-05,282.23,287.3,281.55,284.257,4301657.938995
2004-02-06,284.257,286.957,284.257,285.279,824050.62645972
2004-02-09,284.937,286.629,283.93,286.294,2714200.1720539
2004-02-10,285.616,285.95,283.252,283.93,4185650.5567986
2004-02-11,278.852,278.852,273.113,275.475,12155974.648754
2004-02-12,275.475,283.252,274.118,277.839,8191837.3702561
2004-02-13,278.526,279.539,275.475,277.839,2270937.7134335
2004-02-16,277.16,281.894,277.16,280.545,1052225.5726561
2004-02-17,280.545,281.55,276.154,276.154,1718759.036037
2004-02-18,277.503,277.503,273.113,274.797,3871311.1159371
2004-02-19,274.797,276.481,273.783,275.475,722434.54952343
2004-02-20,275.14,275.81,273.113,274.454,2867198.0165545
2004-02-23,275.475,275.475,272.44,273.113,1007801.6325882
2004-02-24,272.44,273.113,270.405,271.762,3579334.9301003
2004-02-25,271.762,273.113,271.411,272.44,711798.44543098
2004-02-26,274.118,277.16,273.783,275.475,3417011.2633759
2004-02-27,275.475,279.187,273.783,273.783,4009175.3330621
2004-03-01,276.154,277.839,274.454,277.839,2010503.166083
2004-03-02,277.16,294.734,277.16,291.699,17272549.703414
2004-03-03,291.028,300.481,287.3,294.405,6921321.6588472
2004-03-04,294.734,300.147,293.056,299.131,9575116.8110945
2004-03-05,299.131,302.517,297.44,301.495,5420164.2866477
2004-03-08,301.495,305.216,300.147,304.546,6092032.4690652
2004-03-09,303.524,304.202,298.452,299.818,4676443.4261012
2004-03-10,297.783,301.495,294.734,300.816,5228328.5080496
2004-03-11,299.131,299.131,287.97,290.685,7468565.624979
2004-03-12,290.685,293.727,289,290.685,4820570.5854263
2004-03-16,285.616,287.3,283.579,284.937,4895681.0191602
2004-03-17,286.294,297.104,286.294,295.069,5084769.3084778
2004-03-18,297.44,299.475,289.671,296.433,3507828.4125433
2004-03-19,296.777,297.44,291.356,294.062,2449318.1023919
2004-03-22,292.376,300.816,290.341,295.747,6323154.9084281
2004-03-23,299.131,304.881,297.783,304.881,8638290.9165196
2004-03-24,305.895,308.944,303.524,308.258,9589569.6560119
2004-03-25,306.573,315.356,306.573,310.293,13683518.43107
2004-03-26,314.342,316.361,311.299,312.657,5065893.3006966
2004-03-29,310.964,317.727,310.293,316.361,4294710.3681081
2004-03-30,316.713,318.07,314.342,316.034,6700077.6165471
2004-03-31,317.048,318.398,312.321,315.02,6297535.1798746
2004-04-01,312.657,313.998,310.629,310.964,2381444.9887643
2004-04-02,311.299,317.727,311.299,317.727,3264654.4569716
2004-04-05,317.048,318.398,315.02,318.07,3684685.6949851
2004-04-06,317.048,324.138,315.691,317.727,7573257.402701
2004-04-07,317.384,321.774,316.713,320.432,3395130.0689996
2004-04-08,318.742,320.432,314.342,316.034,2654151.5694288
2004-04-09,316.034,316.034,313.327,314.685,465275.7068446
2004-04-13,316.361,324.817,316.034,324.482,7708357.4635551
2004-04-14,320.432,326.517,314.685,315.356,6801553.9471784
2004-04-15,316.034,323.819,316.034,323.468,5844284.0656389
2004-04-16,321.112,323.132,316.034,317.727,2372076.8580262
2004-04-19,318.398,318.742,308.585,309.271,6386540.7553821
2004-04-20,312.993,317.384,309.271,316.034,2163089.4641257
2004-04-21,312.657,321.112,312.657,320.432,2629316.4715051
2004-04-22,320.432,320.432,310.964,310.964,2640988.4931611
2004-04-23,314.342,314.342,297.44,302.181,4617164.0691916
2004-04-26,302.517,305.216,300.816,302.517,2823507.4240687
2004-04-27,302.181,302.845,295.069,297.44,3736927.7356745
2004-04-28,296.777,301.831,295.747,298.806,1983250.0724603
2004-04-29,299.131,300.816,295.069,297.44,5367951.7337107
2004-04-30,298.806,299.131,295.747,295.747,5501503.0465244
2004-05-03,296.091,301.831,295.747,300.816,3833400.1229268
2004-05-04,300.816,308.585,300.816,301.168,7506484.3104465
2004-05-05,303.524,306.573,297.44,302.181,3321192.7349818
2004-05-06,302.517,304.546,296.433,299.818,3992144.2329218
2004-05-07,299.818,301.168,290.685,291.028,3900397.5785149
2004-05-10,290.006,290.006,282.23,282.565,4516240.3133992
2004-05-11,284.257,285.95,279.187,279.187,3687483.185237
2004-05-12,280.545,282.565,278.852,280.545,4585723.7147244
2004-05-13,281.894,287.3,276.154,277.16,3000649.3274252
2004-05-14,277.839,281.224,267.02,270.062,6435216.0601041
2004-05-17,268.704,272.091,267.02,269.726,2037285.737743
2004-05-18,272.091,284.257,272.091,282.915,8033572.756757
2004-05-19,284.937,297.104,284.937,293.727,9158558.7174863
2004-05-20,290.685,293.727,289.327,292.376,28542269.953004
2004-05-21,271.411,274.118,265.336,272.091,27812425.003088
2004-05-24,273.783,276.825,263.635,269.383,5846743.087776
2004-05-25,267.02,267.02,259.594,259.929,8190519.3959303
2004-05-26,263.308,268.704,263.308,265.336,4761032.2491258
2004-05-27,265.336,273.439,264.664,272.091,3046524.5777429
2004-05-28,270.405,274.454,268.704,270.405,6961978.8590618
2004-06-01,272.091,272.091,263.635,265,2930703.0965944
2004-06-02,265.336,267.02,263.985,265.336,3088083.0775207
2004-06-03,265,270.405,265,270.405,4347954.99238
2004-06-04,270.405,278.852,270.405,277.503,1995214.4074882
2004-06-07,277.16,282.23,276.825,280.545,5544730.8095048
2004-06-08,280.545,281.224,275.81,277.16,1185978.171432
2004-06-09,277.16,278.526,275.475,277.16,7492990.4585211
2004-06-10,275.81,279.187,273.113,279.187,2285644.4094369
2004-06-11,277.16,277.16,273.439,273.783,1050766.5699492
2004-06-14,274.118,278.852,272.091,276.481,688500.55686203
2004-06-15,275.475,278.852,275.475,277.16,2115570.5921293
2004-06-16,277.503,278.852,275.14,275.14,673220.77280058
2004-06-17,275.475,277.839,267.698,269.056,1315346.0696298
2004-06-18,270.405,275.14,267.02,273.783,3071153.2613996
2004-06-21,275.81,276.825,271.411,274.118,1283489.0404002
2004-06-22,274.797,276.154,273.783,275.475,1119210.2074824
2004-06-23,273.783,275.475,271.075,272.091,1938270.9934011
2004-06-24,273.439,275.81,270.405,274.454,3933566.1716894
2004-06-25,274.454,277.16,273.783,276.481,4462098.2357926
2004-06-28,276.481,278.526,274.454,277.16,2864373.6027026
2004-06-29,275.475,280.201,275.475,278.852,2096634.326767
2004-06-30,279.187,280.201,276.481,278.852,4117747.9554186
2004-07-01,278.182,284.937,278.182,284.937,5295059.2917897
2004-07-02,283.252,283.579,279.866,281.894,1126087.2641786
2004-07-05,281.894,282.915,280.545,281.894,2397161.9608074
2004-07-06,282.23,282.23,277.16,280.881,2949711.1582235
2004-07-07,280.881,283.93,279.187,283.93,2455831.0494494
2004-07-08,281.224,284.257,280.545,282.23,1782710.2785919
2004-07-09,280.881,283.252,280.881,282.23,1647011.4881559
2004-07-12,280.545,281.55,279.539,279.539,267223.14078945
2004-07-13,281.894,283.93,280.545,282.565,1395250.1862472
2004-07-14,281.894,284.601,280.545,283.93,2900583.2806055
2004-07-15,283.93,287.3,282.565,284.937,2892392.0958121
2004-07-16,284.257,286.629,282.565,285.95,2159244.5176246
2004-07-19,284.257,287.97,284.257,287.97,1425681.5467509
2004-07-20,286.629,288.314,286.629,287.97,1775339.6225616
2004-07-21,287.3,292.706,287.3,292.376,3786103.0501116
2004-07-22,290.685,291.028,288.314,290.685,981319.06675728
2004-07-23,288.657,290.341,284.257,284.257,522443.48426532
2004-07-26,284.257,284.937,276.825,277.839,3620183.1596675
2004-07-27,277.503,280.545,277.503,280.545,569963.63833797
2004-07-28,282.23,284.257,275.81,281.55,3808529.1268697
2004-07-29,280.545,282.915,277.503,278.852,1446334.5121348
2004-07-30,278.182,280.545,278.182,280.201,1301272.7192654
2004-08-02,280.201,280.201,274.118,276.481,1156100.6678435
2004-08-03,277.503,280.881,277.16,280.545,2772964.1343342
2004-08-04,278.182,281.55,278.182,279.187,747104.25961828
2004-08-05,280.201,280.545,278.852,280.201,1954087.9673872
2004-08-06,278.852,278.852,273.439,274.118,1122421.8083444
2004-08-09,273.783,275.475,270.405,272.091,1547478.7850323
2004-08-10,270.405,272.091,268.704,270.062,1582826.9077339
2004-08-11,272.091,274.454,271.075,272.77,676975.97396822
2004-08-12,274.118,275.475,269.056,270.405,8654392.5114204
2004-08-13,270.405,273.783,270.062,272.77,5411283.3448627
2004-08-16,270.741,275.81,270.405,275.81,2612748.2008703
2004-08-17,275.475,275.475,272.77,273.783,1799008.0311501
2004-08-18,273.439,275.475,272.091,275.475,2299630.5786202
2004-08-19,273.783,281.55,273.783,280.545,8442749.9377254
2004-08-23,274.118,281.224,274.118,280.545,1774175.4973788
2004-08-24,281.224,281.894,278.852,280.201,2280182.7648571
2004-08-25,280.545,280.545,278.852,280.545,1122374.3715253
2004-08-26,279.866,282.23,278.852,279.187,7602631.0503459
2004-08-27,278.852,279.539,273.783,279.539,2451721.9952527
2004-08-30,279.866,282.565,277.16,280.545,829463.55214418
2004-08-31,280.545,285.279,279.539,279.866,3594515.9942949
2004-09-01,280.545,281.55,279.187,281.224,1785709.054806
2004-09-02,279.539,280.545,278.852,280.545,1607779.9566673
2004-09-03,279.866,281.224,278.852,280.545,2041784.5431022
2004-09-06,279.187,281.224,278.852,280.545,1906776.7917339
2004-09-07,279.539,280.545,274.797,275.475,1996177.2467087
2004-09-08,275.475,275.81,270.741,270.741,3673655.9935016
2004-09-09,271.075,278.182,270.062,271.762,4740740.8292281
2004-09-10,272.091,272.44,267.363,268.704,5232843.9803994
2004-09-13,270.405,273.783,268.704,272.77,5806088.4517138
2004-09-14,272.44,274.797,271.075,274.454,6696291.6455508
2004-09-15,273.783,275.14,269.726,270.405,3761721.80716
2004-09-16,271.762,273.783,270.405,273.783,3443781.014274
2004-09-17,272.44,273.439,268.035,270.405,5578139.1509273
2004-09-20,270.741,272.091,267.02,267.02,3591147.9801374
2004-09-21,268.377,271.411,268.035,271.411,3433700.0491729
2004-09-22,270.405,273.783,270.405,270.741,3711525.9600738
2004-09-23,270.405,270.405,268.704,270.405,1395818.1460004
2004-09-24,267.363,271.411,267.363,270.405,1105759.9461475
2004-09-27,270.405,270.405,269.056,269.726,1683978.8730886
2004-09-28,271.075,273.439,269.383,272.44,3290419.0601348
2004-09-29,272.44,275.81,272.44,275.81,3502428.3076208
2004-09-30,274.797,279.866,274.797,279.866,3894607.7224298
2004-10-01,278.852,279.539,274.454,276.481,3125062.0011392
2004-10-04,275.475,280.545,275.475,280.545,5137024.1699291
2004-10-05,280.201,283.93,280.201,283.252,7409858.0740512
2004-10-06,282.565,282.565,274.454,275.475,4320039.0653659
2004-10-07,275.81,282.23,275.14,277.16,3577152.8364207
2004-10-08,277.16,280.545,276.481,278.852,3214111.1672372
2004-10-11,278.852,278.852,276.154,277.16,4863100.898958
2004-10-12,276.825,279.866,276.825,278.182,781153.639137
2004-10-13,277.16,282.915,275.81,282.23,5307780.0517711
2004-10-14,278.852,281.55,278.182,281.224,2186702.743438
2004-10-15,280.545,281.224,278.852,278.852,2739608.3580356
2004-10-18,279.187,279.187,274.797,277.839,3823574.2909879
2004-10-19,277.839,278.852,274.454,274.454,1778217.8836136
2004-10-20,274.454,275.475,269.726,270.741,6331474.3008408
2004-10-21,272.091,274.797,270.741,274.797,1731574.6696566
2004-10-22,273.113,274.797,272.091,274.797,729909.05372533
2004-10-25,273.439,275.14,271.075,271.411,1408450.4427245
2004-10-26,271.411,275.14,270.405,275.14,1172990.7396027
2004-10-27,275.475,275.475,271.075,271.075,1917294.9448167
2004-10-28,273.113,273.783,271.762,272.77,1421966.0899452
2004-10-29,273.113,274.797,271.762,272.44,1015381.2670379
2004-11-02,272.77,274.118,271.075,273.783,5649144.3766929
2004-11-03,271.762,273.439,271.075,271.411,3649399.1119407
2004-11-04,273.113,276.481,271.075,274.454,6882373.4661972
2004-11-05,275.475,277.16,272.091,273.783,4817855.1480507
2004-11-08,273.113,274.454,271.762,273.783,2516028.3729129
2004-11-09,273.783,273.783,268.704,268.704,1726998.9397258
2004-11-10,270.405,271.762,269.383,270.405,3119397.788521
2004-11-11,267.02,267.02,260.601,263.308,12623079.878325
2004-11-12,262.294,270.741,260.266,270.405,5272320.3884407
2004-11-15,268.704,268.704,263.635,263.635,2270713.3500998
2004-11-16,263.635,267.363,263.635,263.985,1857401.4734108
2004-11-17,264.664,264.664,261.28,263.308,5164574.7052284
2004-11-18,261.28,266.35,261.28,266.35,3076455.9285315
2004-11-19,267.02,267.698,265.336,265.336,1581226.8766458
2004-11-22,263.635,265.336,262.629,263.635,1173329.2077175
2004-11-23,262.629,264.314,261.95,263.635,2435630.6569614
2004-11-24,263.635,264.314,262.294,263.635,1581055.078436
2004-11-25,262.629,265.336,261.95,261.95,2120346.3259461
2004-11-26,263.985,268.377,261.95,268.377,1461645.0660249
2004-11-29,265.336,267.02,264.314,265,1704857.4838824
2004-11-30,264.314,265.67,262.629,265.336,4548016.5718287
2004-12-01,262.964,265.67,262.629,265.336,1984110.3455855
2004-12-02,263.985,268.377,263.985,268.377,3044273.251949
2004-12-03,268.377,270.405,268.035,269.056,3717392.7407304
2004-12-06,268.704,275.475,267.363,275.475,5782335.4260965
2004-12-07,272.77,280.545,272.091,279.187,6572176.4135135
2004-12-08,279.187,285.95,278.852,282.23,12603023.078371
2004-12-09,282.23,285.95,282.23,282.915,5464186.9368673
2004-12-10,283.93,284.937,277.839,277.839,3530881.4245595
2004-12-13,277.839,282.23,277.16,282.23,4711392.823107
2004-12-14,281.894,289,279.866,289,3570421.9364105
2004-12-15,289,294.062,287.3,293.391,8542032.6359915
2004-12-16,293.391,296.091,290.685,293.391,4607277.9796717
2004-12-17,294.062,294.062,288.657,293.056,6027194.0297851
2004-12-20,289,292.376,289,291.699,3515773.4387079
2004-12-21,287.3,290.685,286.957,288.657,3942979.1750943
2004-12-22,290.685,290.685,284.937,287.643,2792915.8040409
2004-12-23,287.3,287.3,279.866,279.866,2734147.995532
2004-12-27,281.894,282.23,277.839,278.852,774648.38453658
2004-12-28,278.526,283.252,278.526,282.23,793346.18372707
2004-12-29,281.224,290.341,280.881,289,928475.73233364
2004-12-30,287.643,293.056,287.3,292.706,1141802.9541455
2004-12-31,290.685,294.062,287.643,292.376,1110158.7495638
2005-01-03,292.376,293.727,287.3,290.685,1424984.0973022
2005-01-04,292.034,294.062,287.3,294.062,4117112.0456271
2005-01-05,290.685,296.091,290.685,295.747,2127316.9742044
2005-01-06,295.747,296.777,292.376,295.069,4653845.5511333
2005-01-07,295.069,303.867,295.069,303.867,2888807.410778
2005-01-10,303.867,303.867,294.734,296.433,2995214.6064454
2005-01-11,297.104,302.181,294.405,295.747,4031866.7995921
2005-01-12,297.44,298.806,285.95,289,5978021.2795005
2005-01-13,290.341,299.131,290.341,295.42,3912414.4786666
2005-01-14,297.44,297.44,294.062,295.747,1415241.6003158
2005-01-17,296.777,300.147,296.091,297.44,2330895.2886489
2005-01-18,296.777,297.783,288.657,292.034,2505846.1237926
2005-01-19,291.028,292.376,289.671,289.671,1016574.8799731
2005-01-20,291.028,293.727,289,289.671,3878379.201986
2005-01-21,289.671,292.376,287.643,289.327,1508533.1565347
2005-01-24,290.341,290.685,287.643,288.657,547376.01997963
2005-01-25,288.657,296.777,285.616,294.062,5316200.728203
2005-01-26,293.727,300.816,292.376,297.44,8987387.442958
2005-01-27,298.806,300.481,296.091,299.131,2249410.3720863
2005-01-28,298.806,300.816,296.091,300.816,4521162.2039019
2005-01-31,299.131,299.818,294.734,295.747,1340247.8355155
2005-02-01,296.091,301.831,295.747,300.816,7332666.830657
2005-02-02,300.816,303.524,296.433,299.131,3133760.8881048
2005-02-03,299.131,308.258,298.806,307.242,7735678.5072159
2005-02-04,308.944,312.657,304.202,312.657,5192740.6371
2005-02-07,310.964,316.713,310.964,316.713,4245959.4208908
2005-02-08,315.691,318.742,315.356,317.727,4436138.7570482
2005-02-09,317.048,317.048,309.271,311.971,7189787.1314672
2005-02-10,307.242,307.242,300.147,301.831,7285014.6227365
2005-02-11,299.131,307.242,297.44,304.881,4385821.1127236
2005-02-14,300.147,301.168,294.062,298.806,6738351.4371199
2005-02-15,297.783,305.216,294.734,304.202,4512695.3727271
2005-02-16,304.202,307.586,302.181,306.222,4365473.2814735
2005-02-17,305.895,324.482,304.202,310.964,10519892.860139
2005-02-18,308.258,311.299,303.187,304.202,5107153.0767215
2005-02-21,304.202,316.361,302.845,314.342,5842560.9552362
2005-02-22,312.657,319.419,310.964,314.342,3822266.5732716
2005-02-23,307.922,312.657,307.586,309.608,3634070.6089839
2005-02-24,308.944,309.95,304.881,308.585,3854690.2801783
2005-02-25,307.586,317.048,307.586,316.713,4137226.5390103
2005-02-28,314.342,321.112,310.964,321.112,5059112.3997148
2005-03-01,316.034,327.859,316.034,322.117,5953654.139387
2005-03-02,323.819,323.819,308.258,309.271,4060555.8185502
2005-03-03,319.419,324.138,312.657,318.07,7318530.6585592
2005-03-04,319.068,323.468,318.398,321.774,4682458.9275961
2005-03-07,322.797,334.286,322.797,331.244,4763897.6894159
2005-03-08,331.244,335.635,326.173,327.524,3463996.7916763
2005-03-09,326.173,329.551,316.034,317.048,8145110.8213466
2005-03-10,317.384,318.398,306.908,307.586,10603323.968362
2005-03-11,308.258,313.663,307.922,313.663,3726262.1438296
2005-03-16,312.657,312.657,295.747,304.202,11115931.364079
2005-03-17,304.202,305.895,297.104,300.816,7199389.8821485
2005-03-18,300.816,306.908,299.475,299.818,4664158.5720253
2005-03-21,299.131,303.867,291.356,292.376,6307989.2291477
2005-03-22,294.062,304.202,294.062,304.202,7458935.9506976
2005-03-23,300.481,302.181,292.376,300.816,4792313.626145
2005-03-24,302.517,305.559,297.44,300.816,4592737.9535733
2005-03-25,299.131,303.524,299.131,302.517,108240.56462261
2005-03-29,300.481,304.202,297.44,304.202,3714976.0271076
2005-03-30,302.517,304.202,300.147,300.816,1574748.5456454
2005-03-31,304.881,308.258,302.517,302.845,14964306.136933
2005-04-01,303.187,306.908,302.517,304.202,8158005.9436901
2005-04-04,303.524,304.202,300.147,300.816,5304924.8680905
2005-04-05,300.147,300.816,298.118,298.118,8685618.7591633
2005-04-06,300.147,300.147,295.747,297.44,3084475.3151152
2005-04-07,297.44,298.118,294.062,294.405,4004241.9038736
2005-04-08,295.747,295.747,290.685,291.356,5557020.7918854
2005-04-11,292.376,292.376,289,290.341,2817409.8696974
2005-04-12,291.028,297.44,291.028,296.091,5356204.0695594
2005-04-13,296.091,299.818,295.747,299.818,2002196.5944322
2005-04-14,298.118,300.816,296.777,298.806,1675578.7098757
2005-04-15,297.104,297.783,293.727,295.747,1006760.58672
2005-04-18,293.056,295.069,285.616,290.685,6388583.1027566
2005-04-19,293.727,293.727,284.937,287.3,4281626.7805643
2005-04-20,287.3,287.3,279.187,282.915,6571240.497893
2005-04-21,282.23,282.565,277.839,278.182,6181103.4304585
2005-04-22,280.881,283.252,276.825,278.852,8379434.6049619
2005-04-25,277.503,280.881,273.783,279.539,4737899.7483856
2005-04-26,280.545,283.579,279.187,281.224,5217529.5802808
2005-04-27,281.224,289,277.503,283.93,10718685.184157
2005-04-28,286.629,290.685,285.616,289,14728800.279068
2005-04-29,288.657,293.391,287.97,290.685,16988126.228427
2005-05-02,290.685,299.475,290.685,298.118,1499570.1618733
2005-05-03,298.452,298.452,291.028,293.056,5969655.7323448
2005-05-04,291.028,294.062,291.028,292.706,5393432.9980354
2005-05-05,294.062,294.062,287.3,290.685,6755186.3796028
2005-05-06,288.314,294.405,288.314,294.062,2051091.1341831
2005-05-09,294.062,294.062,290.341,290.685,781176.71650846
2005-05-10,294.062,294.062,287.97,289,2183786.0201002
2005-05-11,289,289,277.16,278.852,11734045.937976
2005-05-12,280.545,285.616,276.481,276.481,11259343.124888
2005-05-13,280.201,280.201,274.454,278.852,9659897.945548
2005-05-17,278.852,289,278.852,288.657,6884760.6920675
2005-05-18,290.006,293.727,288.657,292.376,4530025.1966202
2005-05-19,292.034,294.062,290.685,291.356,8035999.7269893
2005-05-20,290.341,294.405,289,293.391,34347586.59485
2005-05-23,273.113,273.113,267.02,272.091,30985222.5471
2005-05-24,272.091,276.154,272.091,275.475,4586092.9526679
2005-05-25,274.454,275.475,272.44,273.113,4081994.6966401
2005-05-26,271.411,273.783,271.075,273.439,2602306.9723591
2005-05-27,273.783,275.14,271.762,272.77,4112072.2041147
2005-05-30,273.439,274.797,270.405,270.405,1757116.1915623
2005-05-31,270.405,273.783,270.405,271.075,5017893.650128
2005-06-01,270.741,274.118,270.405,272.091,5659827.9176045
2005-06-02,270.741,279.866,270.741,279.866,12392384.370335
2005-06-03,279.866,285.279,278.852,284.937,4765791.3159521
2005-06-06,284.257,285.616,278.852,283.93,3357716.521552
2005-06-07,280.545,283.93,277.839,278.852,2518460.4714499
2005-06-08,278.852,278.852,275.14,278.852,6349878.5045832
2005-06-09,277.16,280.545,276.481,276.825,4424130.8314298
2005-06-10,278.852,282.23,276.825,282.23,9977193.8541092
2005-06-13,282.23,283.93,276.825,278.852,12576228.968025
2005-06-14,280.545,282.23,278.852,279.539,7015827.3412203
2005-06-15,278.852,280.545,277.16,279.866,3227380.6558289
2005-06-16,278.852,286.294,278.182,285.616,7556425.0243705
2005-06-17,285.616,287.97,282.23,285.616,5948191.212731
2005-06-20,283.579,289.327,282.23,289,2427877.9422258
2005-06-21,289,290.341,284.257,285.616,5297740.1131081
2005-06-22,287.3,295.069,284.601,294.405,8046903.785006
2005-06-23,292.376,296.091,291.356,295.069,8665923.5046951
2005-06-24,292.706,294.405,291.699,294.405,4236068.2030661
2005-06-27,294.062,294.062,287.97,294.062,4566272.0547328
2005-06-28,293.391,294.062,289,290.685,3269637.8871316
2005-06-29,290.685,295.747,286.629,292.376,10340462.450779
2005-06-30,290.685,296.433,290.685,294.734,4624698.8309745
2005-07-01,293.727,302.517,292.706,302.517,9521628.5923461
2005-07-04,300.816,303.867,299.131,300.816,2800798.008472
2005-07-05,299.475,301.495,296.091,297.44,2564280.5924914
2005-07-06,296.091,300.481,295.747,299.131,3584990.1681851
2005-07-07,298.118,299.131,284.257,293.056,6771221.3065416
2005-07-08,294.062,296.777,288.314,289,2459625.9949791
2005-07-11,291.028,295.747,290.685,294.062,5709822.4787286
2005-07-12,295.747,296.433,292.706,295.747,4376708.1151478
2005-07-13,296.777,302.181,296.433,299.131,4176765.768785
2005-07-14,300.481,302.181,298.118,300.816,1527323.265211
2005-07-15,299.131,303.187,298.452,298.452,4399979.0801167
2005-07-18,297.783,302.517,297.44,300.816,3816819.03153
2005-07-19,300.147,306.222,298.118,305.216,5201431.8316085
2005-07-20,308.585,309.608,304.202,304.202,5078757.6532115
2005-07-21,305.559,307.922,305.216,305.895,1776284.5127154
2005-07-22,304.202,309.271,304.202,309.271,2709339.8212084
2005-07-25,307.586,309.271,306.908,309.271,777770.24006516
2005-07-26,309.271,310.293,307.586,307.586,2446678.3075116
2005-07-27,307.586,310.964,307.242,310.293,3796016.0632315
2005-07-28,308.258,309.95,303.867,305.895,3326751.8173522
2005-07-29,305.895,305.895,297.44,304.202,7156578.7939307
2005-08-01,303.187,312.657,302.517,307.586,3676188.0939817
2005-08-02,307.922,310.629,302.517,302.517,4577612.0186549
2005-08-03,303.524,305.895,299.131,303.187,2253580.9659403
2005-08-04,304.202,310.629,302.517,309.95,2578911.6459995
2005-08-05,308.258,309.95,306.573,309.271,2074591.5907905
2005-08-08,307.922,310.293,307.586,308.258,1017068.4793072
2005-08-09,307.586,311.971,307.586,310.964,1991379.7175966
2005-08-10,310.964,310.964,306.908,310.293,1874709.5020087
2005-08-11,313.327,320.761,313.327,320.09,5860383.0963873
2005-08-12,319.419,319.419,310.964,313.998,4108427.2614996
2005-08-15,314.342,316.713,310.293,315.691,1206651.6500351
2005-08-16,316.713,324.482,316.034,324.482,5583929.0070123
2005-08-17,323.819,327.859,317.048,319.419,3655488.9738548
2005-08-18,319.419,325.16,319.419,325.16,2148554.5663321
2005-08-19,321.112,324.482,317.727,319.747,1738658.1406198
2005-08-22,319.419,326.173,319.419,324.482,1657425.793067
2005-08-23,325.503,325.503,316.034,324.138,2023444.4431694
2005-08-24,321.439,339.02,321.112,334.629,8379457.6823334
2005-08-25,336.314,338.685,329.887,332.258,5433250.4383439
2005-08-26,334.629,336.314,331.244,335.978,2556303.5144221
2005-08-29,335.3,339.692,334.629,334.629,4378159.4253976
2005-08-30,336.314,342.725,334.958,342.063,3231667.9186164
2005-08-31,342.725,344.082,335.635,338.007,3715977.3286139
2005-09-01,339.02,341.384,336.314,336.314,4878871.7182011
2005-09-02,338.007,341.049,336.314,337.664,10562287.273594
2005-09-05,337.664,341.384,336.658,337.664,1967931.8261131
2005-09-06,337.664,337.664,331.244,331.244,2217214.8747418
2005-09-07,331.244,333.942,323.468,324.482,8700394.6872812
2005-09-08,326.173,327.188,324.482,325.839,10329253.258628
2005-09-09,326.845,333.942,326.845,333.942,5408103.7959054
2005-09-12,334.958,336.658,329.551,331.244,5409696.1345364
2005-09-13,331.244,332.937,328.203,328.538,7591175.6995665
2005-09-14,327.859,328.538,323.468,324.482,4772197.8506857
2005-09-15,324.482,329.887,322.117,326.173,3672418.7899759
2005-09-16,327.524,327.859,322.797,326.173,7446474.1701072
2005-09-19,326.173,334.958,323.468,334.958,10742862.576994
2005-09-20,334.958,338.007,330.23,334.286,8782586.0278259
2005-09-21,331.588,339.692,331.244,339.692,6881463.1921006
2005-09-22,338.334,353.216,338.007,351.181,11591627.786215
2005-09-23,351.531,352.881,344.769,345.104,6018875.9194486
2005-09-26,344.769,354.222,344.769,349.16,3562732.0434082
2005-09-27,348.473,366.398,348.473,365.719,7289731.3810485
2005-09-28,364.362,379.922,359.971,361.663,11406998.557895
2005-09-29,361.663,371.476,353.551,369.096,5576733.9954203
2005-09-30,369.774,371.811,351.181,361.663,6160255.5894933
2005-10-03,359.971,368.426,354.565,366.725,2994847.9326544
2005-10-04,368.426,368.426,353.551,358.949,3703436.0592995
2005-10-05,359.971,364.027,355.93,358.286,5441999.326281
2005-10-06,354.9,354.9,335.3,336.314,12317920.103002
2005-10-07,336.658,341.049,334.629,337.664,5863626.7491542
2005-10-10,341.384,343.754,336.314,339.692,3364815.3774295
2005-10-11,340.035,345.44,340.035,345.44,1868872.2091045
2005-10-12,343.754,343.754,337.664,338.007,1939376.143079
2005-10-13,335.635,335.635,314.342,319.419,10502509.189046
2005-10-14,315.356,321.439,313.327,315.02,9421422.7992215
2005-10-17,316.034,325.839,316.034,324.138,2389428.4772146
2005-10-18,327.524,332.593,316.034,319.747,3828105.148252
2005-10-19,316.034,320.432,307.586,314.685,5476851.2854962
2005-10-20,316.361,321.112,310.964,314.342,3159829.3433256
2005-10-21,313.327,320.432,309.271,319.419,3756761.4543715
2005-10-24,321.112,328.881,319.419,326.173,3362588.4110832
2005-10-25,330.566,335.3,327.859,331.244,4782850.6217686
2005-10-26,329.887,342.063,329.551,334.629,9526710.7423729
2005-10-27,334.958,339.02,325.503,326.173,4916495.5261444
2005-10-28,324.482,332.937,320.761,332.937,2128493.920149
2005-11-02,338.007,341.384,334.958,337.664,4954541.1371549
2005-11-03,336.992,338.007,332.593,337.664,6028268.4096344
2005-11-04,338.007,341.384,329.551,334.629,1965297.1595377
2005-11-07,334.958,339.692,332.937,338.007,2643752.649432
2005-11-08,339.692,340.705,330.908,332.258,3561712.7928352
2005-11-09,338.685,341.049,332.258,338.007,12293427.319421
2005-11-10,338.007,340.37,335.3,339.363,5425943.8861232
2005-11-11,338.685,339.692,328.203,331.244,3212572.6758063
2005-11-14,333.607,334.286,326.173,332.937,1888205.9180865
2005-11-15,327.859,333.273,325.503,327.524,2657599.0723103
2005-11-16,327.859,331.244,321.112,331.244,3170912.8920093
2005-11-17,329.551,332.593,324.482,327.188,1274660.663739
2005-11-18,329.551,331.244,326.845,330.23,2243385.896058
2005-11-21,331.244,331.244,324.482,329.217,4611846.0171453
2005-11-22,327.188,329.217,322.797,326.173,1322960.3201367
2005-11-23,324.482,329.887,321.774,321.774,1138975.9761411
2005-11-24,326.173,332.937,324.482,329.551,1543922.3056745
2005-11-25,327.188,331.588,325.839,327.524,2955762.5578518
2005-11-28,328.538,332.937,327.859,331.244,1342831.2190433
2005-11-29,329.551,331.244,326.517,326.517,1566706.0816902
2005-11-30,326.517,327.188,322.797,327.188,1721475.7554887
2005-12-01,323.132,332.258,323.132,329.887,1347171.0469546
2005-12-02,329.887,332.937,329.217,332.937,2743809.7217182
2005-12-05,329.887,333.942,325.839,327.524,2366330.5925317
2005-12-06,326.173,326.845,317.727,322.117,6852729.3004757
2005-12-07,321.112,323.468,319.068,322.797,1725487.3718949
2005-12-08,321.439,322.797,315.02,318.398,3566883.4061193
2005-12-09,318.742,319.419,309.271,312.321,2049982.1382766
2005-12-12,313.998,315.691,310.964,310.964,3190740.2003253
2005-12-13,311.971,313.998,309.608,309.608,3295710.188581
2005-12-14,311.299,315.691,310.964,312.657,5430693.9784161
2005-12-15,314.342,321.112,312.321,319.419,4283040.9106046
2005-12-16,320.09,323.819,319.068,321.112,6349210.5428869
2005-12-19,322.454,327.524,319.747,323.819,807295.17270077
2005-12-20,326.173,326.173,321.112,325.16,1690617.463613
2005-12-21,324.482,326.173,321.112,325.16,3538746.9620001
2005-12-22,326.173,326.173,314.685,321.112,7501350.877372
2005-12-23,320.761,324.482,319.419,323.132,863503.95712955
2005-12-27,322.797,325.503,320.09,322.454,2669369.813833
2005-12-28,324.482,324.482,320.432,321.112,2760088.2431336
2005-12-29,320.761,322.454,319.419,321.112,500784.08907031
2005-12-30,321.112,324.138,319.419,322.797,438716.21644209
2006-01-02,321.112,324.817,321.112,324.138,718678.06627959
2006-01-03,324.482,325.16,322.454,324.817,1044353.6248346
2006-01-04,325.839,336.314,324.482,336.314,4971854.2940576
2006-01-05,336.314,348.147,331.922,348.147,3920968.4910225
2006-01-06,343.754,345.783,336.992,342.406,6242172.5657328
2006-01-09,342.725,350.844,342.406,348.147,2609396.8537032
2006-01-10,347.468,350.51,338.007,338.007,3123186.3236696
2006-01-11,339.02,346.453,338.007,344.769,4686269.25804
2006-01-12,344.082,347.132,338.007,344.769,5730756.2187987
2006-01-13,341.384,343.754,335.635,338.007,3465890.4182126
2006-01-16,338.007,343.412,336.658,338.334,1977198.672832
2006-01-17,339.692,343.069,336.314,337.664,9472191.7343658
2006-01-18,336.992,336.992,329.551,332.258,5077694.8120479
2006-01-19,333.273,341.384,333.273,338.334,4768155.4644509
2006-01-20,338.007,338.685,334.629,338.007,6322798.4912466
2006-01-23,331.244,338.007,331.244,338.007,1556972.5592373
2006-01-24,338.685,338.685,330.23,333.607,2886011.2026023
2006-01-25,331.922,334.629,327.859,327.859,5335317.7663084
2006-01-26,330.23,334.629,323.819,327.859,9351893.2431533
2006-01-27,329.551,332.937,326.173,332.937,2130093.9512372
2006-01-30,332.937,332.937,330.566,332.937,1242252.3417466
2006-01-31,331.244,333.607,329.217,330.566,2652847.6979411
2006-02-01,328.203,337.664,328.203,337.664,5366029.9014982
2006-02-02,336.314,344.082,335.3,335.978,3830473.1429794
2006-02-03,334.629,336.314,329.551,332.937,3805184.1900836
2006-02-06,330.566,336.314,330.566,334.629,2332881.224671
2006-02-07,331.244,332.937,327.524,330.23,4043837.5450008
2006-02-08,331.588,332.593,317.727,322.117,9815308.6574427
2006-02-09,323.468,327.859,323.468,324.482,3707328.4426197
2006-02-10,321.774,325.503,321.439,324.482,2573482.0533245
2006-02-13,324.482,328.881,321.774,325.839,2118398.8522098
2006-02-14,326.173,327.859,320.09,320.432,6020288.7674127
2006-02-15,320.432,324.482,320.09,321.774,5141485.7950788
2006-02-16,321.439,326.173,317.727,317.727,2423981.7126769
2006-02-17,320.761,331.588,319.419,329.551,5560493.9362908
2006-02-20,330.23,331.922,322.797,326.845,7237545.7517116
2006-02-21,327.859,328.538,324.817,328.203,2320074.5655848
2006-02-22,324.817,333.942,324.817,332.937,6670589.8641211
2006-02-23,331.244,338.007,329.551,338.007,6232273.655451
2006-02-24,337.664,343.069,336.314,342.725,3727418.5765552
2006-02-27,342.725,345.44,339.692,343.069,4955241.150756
2006-02-28,343.069,346.797,329.551,329.551,9295771.6399056
2006-03-01,329.551,337.32,328.538,334.629,10688293.568015
2006-03-02,334.629,339.692,334.629,338.007,4852985.3177997
2006-03-03,339.692,344.082,338.007,341.384,4210704.8897512
2006-03-06,341.719,344.082,335.3,335.3,3669618.7355716
2006-03-07,335.635,336.992,326.173,332.937,14702431.818018
2006-03-08,332.937,334.629,324.482,324.482,5763192.7464673
2006-03-09,329.551,334.958,326.845,334.629,5902212.1142417
2006-03-10,332.593,333.607,328.203,331.244,6002583.2951951
2006-03-13,332.593,332.937,328.203,329.551,3646938.8077274
2006-03-14,329.217,329.217,316.713,317.727,15664473.587146
2006-03-16,326.517,327.524,322.454,325.839,6859361.4806192
2006-03-17,327.188,330.566,322.454,329.551,15363894.670058
2006-03-20,328.203,332.258,327.859,327.859,1337533.6802161
2006-03-21,328.881,332.593,327.859,332.593,6398457.6535908
2006-03-22,331.244,331.244,325.503,327.859,5679434.7088154
2006-03-23,330.908,330.908,327.859,329.217,1885996.9008069
2006-03-24,329.217,334.286,321.439,327.859,4646754.387713
2006-03-27,329.551,331.244,324.482,328.881,1309598.5220591
2006-03-28,329.551,329.551,327.188,327.188,1058233.3816939
2006-03-29,326.845,328.538,321.112,328.538,3483918.9736306
2006-03-30,329.551,331.244,326.845,329.551,6373371.2687334
2006-03-31,326.173,329.551,324.482,329.551,4464985.471378
2006-04-03,326.517,327.859,321.774,322.797,2959647.2487149
2006-04-04,324.138,325.16,321.774,323.819,2792281.1763257
2006-04-05,322.117,324.482,317.727,319.419,8694917.6577871
2006-04-06,321.112,321.112,317.727,318.742,4091256.4150543
2006-04-07,320.09,325.16,320.09,324.482,4334898.3284362
2006-04-10,325.839,325.839,319.419,321.439,1127883.4529242
2006-04-11,322.797,324.817,322.797,323.132,1652666.7262407
2006-04-12,322.797,326.845,321.112,326.845,3021438.1928855
2006-04-13,327.188,328.203,323.819,323.819,2258746.4509196
2006-04-14,326.173,326.173,322.797,325.503,98355.757178927
2006-04-18,324.482,325.16,320.432,320.432,926835.95688351
2006-04-19,323.819,326.845,321.112,322.117,4105048.9907325
2006-04-20,322.454,326.845,322.117,324.482,3580761.8809025
2006-04-21,324.482,327.859,321.112,326.845,3026521.6249885
2006-04-24,329.551,330.566,318.398,322.797,8349805.8241547
2006-04-25,323.132,325.16,319.747,319.747,3720015.8686201
2006-04-26,320.432,321.112,318.07,318.07,3033001.2380651
2006-04-27,317.727,324.138,316.034,319.068,5980181.5778847
2006-04-28,319.747,322.797,317.727,322.797,2358162.4851097
2006-05-02,319.419,327.188,319.419,326.173,2339474.9425287
2006-05-03,326.845,330.23,326.173,329.887,7235982.900833
2006-05-04,329.551,329.887,327.859,329.887,1314130.6613994
2006-05-05,329.887,332.593,328.881,332.593,2467132.5510858
2006-05-08,332.593,332.593,327.859,327.859,854724.29936375
2006-05-09,327.859,332.937,327.859,332.937,1694694.465905
2006-05-10,332.258,333.273,324.482,326.173,3275761.0830267
2006-05-11,328.203,329.551,322.797,324.482,5053378.9549822
2006-05-12,322.797,322.797,317.727,318.07,6069246.128897
2006-05-15,317.727,317.727,308.585,311.642,5618011.720512
2006-05-16,313.663,320.761,312.993,320.761,2992047.8782501
2006-05-17,321.112,321.439,310.964,310.964,3217239.4331467
2006-05-18,304.546,316.713,304.546,311.971,3981206.8409241
2006-05-19,312.657,313.327,305.216,307.922,13560553.221378
2006-05-22,309.271,309.271,284.937,287.3,17102218.188792
2006-05-23,287.3,304.202,287.3,298.806,8044552.4572691
2006-05-24,297.783,302.517,284.257,284.257,11403135.662327
2006-05-25,287.97,294.062,280.545,287.3,7419363.3869419
2006-05-26,294.062,296.091,285.95,294.405,7673033.7003011
2006-05-29,294.062,302.181,292.376,299.131,3035034.6109063
2006-05-30,299.131,299.131,287.3,289,5164799.0685621
2006-05-31,285.616,290.685,279.866,285.95,9665013.4295558
2006-06-01,286.294,291.028,278.526,281.224,5732465.2263632
2006-06-02,287.3,293.056,282.915,292.376,4316319.7623317
2006-06-06,287.3,301.168,284.257,297.44,5277030.7363717
2006-06-07,294.062,297.104,291.699,293.056,4074427.8829524
2006-06-08,287.97,300.147,281.894,300.147,5112812.161035
2006-06-09,298.118,302.845,290.685,295.747,3076698.2409319
2006-06-12,290.685,298.806,284.937,294.062,6952031.2298847
2006-06-13,280.545,291.028,270.405,274.118,17784073.744748
2006-06-14,277.16,280.545,264.664,271.762,12705904.564509
2006-06-15,275.475,278.182,261.95,271.762,11531792.008238
2006-06-16,276.825,277.503,258.573,258.573,8986341.268785
2006-06-19,258.573,265.336,256.888,261.95,3936999.5717327
2006-06-20,261.95,266.35,255.866,256.545,4961243.831489
2006-06-21,258.573,270.405,258.573,265.336,2282067.41686
2006-06-22,272.091,284.937,272.091,283.579,28603026.261687
2006-06-23,282.915,282.915,273.439,277.503,1748376.2781584
2006-06-26,278.526,279.187,263.635,270.062,1993222.0610851
2006-06-27,273.783,274.797,267.02,271.762,5463866.4178192
2006-06-28,270.062,278.852,265.336,273.783,8982561.7081697
2006-06-29,277.16,280.545,275.14,280.545,1742426.1625493
2006-06-30,282.23,295.747,278.852,284.601,13269337.306723
2006-07-03,285.95,287.3,276.825,280.545,5407285.8312946
2006-07-04,277.839,281.224,274.118,280.201,4808428.0418077
2006-07-05,278.526,284.601,276.825,283.579,2720932.3541404
2006-07-06,280.545,290.341,280.545,290.341,2637784.5847562
2006-07-07,290.685,294.405,284.601,284.601,2171563.9877577
2006-07-10,283.93,285.279,280.545,283.579,2720706.7087305
2006-07-11,283.93,285.616,280.545,281.224,2753341.958209
2006-07-12,281.894,291.028,281.894,289,4096250.1018238
2006-07-13,287.3,291.356,283.252,284.601,2879194.4034871
2006-07-14,282.915,291.356,280.545,290.685,3222965.1854222
2006-07-17,287.3,290.685,286.629,286.957,3318713.1996257
2006-07-18,286.957,291.356,280.545,283.579,10203168.757559
2006-07-19,285.616,287.3,280.881,281.224,4671136.9127407
2006-07-20,284.937,286.957,282.23,286.957,4261508.4409526
2006-07-21,283.252,286.957,281.55,282.23,3151374.0508365
2006-07-24,285.279,287.3,281.55,287.3,1780994.8606464
2006-07-25,287.3,287.3,282.915,285.279,2055304.0365514
2006-07-26,284.937,290.685,284.937,290.685,2174562.7639719
2006-07-27,290.685,298.806,287.643,297.44,4320430.0986046
2006-07-28,297.44,300.481,295.069,297.44,1687877.6667898
2006-07-31,300.147,303.187,297.783,303.187,2675266.082242
2006-08-01,302.845,308.585,300.147,305.895,5739508.9529644
2006-08-02,304.202,305.895,299.818,300.816,2426530.4801475
2006-08-03,302.517,309.608,298.118,300.816,5030342.6099565
2006-08-04,302.517,308.258,298.452,307.586,4147122.8851397
2006-08-07,304.202,307.586,301.495,307.242,511938.1519445
2006-08-08,306.908,308.944,304.202,304.202,1200769.4844642
2006-08-09,305.559,309.271,304.202,304.202,1219508.3100928
2006-08-10,300.816,300.816,289.327,290.685,6092494.0164945
2006-08-11,293.727,294.062,287.3,287.3,3072453.2866587
2006-08-14,290.685,291.699,287.3,290.685,1632081.7108949
2006-08-15,289.327,297.104,285.616,295.069,3421158.7798585
2006-08-16,294.734,296.433,292.376,294.405,2061800.3166185
2006-08-17,295.42,298.806,289,292.706,3565691.0752604
2006-08-18,292.376,292.376,283.579,285.616,8062568.1919252
2006-08-21,287.3,287.3,279.187,280.881,6460079.363704
2006-08-22,283.93,283.93,278.526,279.187,9292222.8530049
2006-08-23,279.866,283.93,277.503,277.503,11712233.975714
2006-08-24,277.16,285.616,277.16,283.252,8130988.7520869
2006-08-25,282.565,286.957,282.23,283.93,2496942.1046361
2006-08-28,282.565,283.93,281.224,282.23,1396359.1821536
2006-08-29,282.915,285.95,282.23,285.279,4871034.3864368
2006-08-30,285.616,293.391,284.937,293.391,5389848.3130013
2006-08-31,295.747,299.818,294.062,298.118,11106176.04633
2006-09-01,294.062,295.747,291.356,294.062,9064583.814657
2006-09-04,294.734,303.867,294.734,302.181,5170259.4310656
2006-09-05,304.202,304.881,301.831,304.202,3116852.867279
2006-09-06,304.546,307.242,301.495,304.202,3355644.686425
2006-09-07,301.495,305.895,293.391,297.104,9252682.341154
2006-09-08,297.44,302.517,297.104,300.816,2760939.5417254
2006-09-11,297.44,300.816,295.069,299.818,1804999.1731974
2006-09-12,299.131,305.559,297.44,304.202,2762890.8616903
2006-09-13,305.559,309.271,304.881,309.271,2386052.7705999
2006-09-14,307.922,309.271,305.559,305.895,3288825.4394276
2006-09-15,304.202,306.222,299.475,305.895,7871019.5983943
2006-09-18,302.517,306.908,301.168,304.881,1138173.3964447
2006-09-19,304.202,305.559,300.816,304.546,4372293.9268172
2006-09-20,301.168,304.546,299.475,302.181,4248582.5487805
2006-09-21,301.495,307.242,301.495,304.202,4275007.4211828
2006-09-22,303.524,303.524,299.131,300.816,2306381.9918496
2006-09-25,299.818,300.816,295.42,296.091,4928897.0491538
2006-09-26,297.44,298.452,294.062,297.44,4500104.1024412
2006-09-27,300.816,301.831,299.475,300.147,5588570.1228289
2006-09-28,296.777,301.495,296.777,297.44,594382.0614991
2006-09-29,300.816,300.816,292.376,292.376,4146348.5111194
2006-10-02,298.806,298.806,283.252,294.062,8069708.0742409
2006-10-03,293.727,294.734,289.327,291.699,6156386.2835445
2006-10-04,290.685,300.481,289.327,300.147,5575221.1455133
2006-10-05,299.818,304.202,299.818,302.517,7217977.4227864
2006-10-06,302.181,304.202,300.816,304.202,2760767.7435156
2006-10-09,301.831,304.202,295.747,299.475,5212862.8229403
2006-10-10,300.481,301.168,298.452,299.131,1691202.0903568
2006-10-11,300.816,304.202,297.783,300.816,11141319.036841
2006-10-12,299.131,302.845,299.131,299.475,1702106.1483734
2006-10-13,302.845,305.559,299.818,304.202,3993118.6108281
2006-10-16,304.546,309.271,304.202,309.271,6189733.0853098
2006-10-17,309.608,309.608,301.831,305.216,3992923.7352468
2006-10-18,305.559,312.993,305.559,312.993,13230530.142454
2006-10-19,312.657,315.356,311.971,314.342,8962742.0923108
2006-10-20,313.663,316.713,312.657,315.691,4739512.6002357
2006-10-24,312.657,319.419,312.657,317.727,6166899.3083225
2006-10-25,316.034,320.09,312.657,319.068,6490442.7741695
2006-10-26,319.419,327.859,319.419,325.503,4708546.6139598
2006-10-27,323.132,326.517,321.112,324.817,1081319.7276911
2006-10-30,320.761,322.797,314.685,321.112,2057927.1644412
2006-10-31,320.761,325.839,319.419,321.112,3772765.6114817
2006-11-02,319.747,322.797,316.034,321.112,2927788.937409
2006-11-03,315.691,319.419,315.691,316.034,1705288.261483
2006-11-06,316.361,322.797,316.361,322.117,2700467.8539568
2006-11-07,322.454,324.482,321.774,324.482,6087263.1456294
2006-11-08,323.132,326.517,323.132,324.482,5893251.6837328
2006-11-09,329.217,334.629,324.817,334.629,5670090.937525
2006-11-10,334.286,338.007,331.244,336.314,3043137.3324425
2006-11-13,331.588,342.063,331.588,340.37,4672707.4560765
2006-11-14,338.007,342.725,335.3,342.725,5554545.1027579
2006-11-15,341.384,342.725,334.286,341.049,4610919.0760582
2006-11-16,340.705,343.754,336.314,336.314,5568240.2406455
2006-11-17,343.069,343.069,326.845,328.203,15139012.095524
2006-11-20,328.538,330.908,321.774,321.774,4553779.5043137
2006-11-21,322.454,327.859,322.454,325.16,3830960.3319325
2006-11-22,327.859,327.859,322.454,323.132,3080018.8182703
2006-11-23,325.839,327.188,323.468,323.819,3346203.4773439
2006-11-24,324.482,324.817,319.747,321.774,3119137.5270539
2006-11-27,322.454,325.503,320.432,321.112,2456052.8486307
2006-11-28,320.761,320.761,315.691,316.361,5550382.201361
2006-11-29,318.398,320.761,316.361,320.761,5291700.2521656
2006-11-30,321.112,324.482,317.048,319.419,3836683.5200556
2006-12-01,319.068,321.439,313.327,313.327,2697803.6996289
2006-12-04,316.034,317.727,309.95,311.971,4422341.0530652
2006-12-05,313.327,333.273,311.971,332.937,12523690.767735
2006-12-06,334.286,335.3,328.881,332.937,5279810.2775569
2006-12-07,334.286,337.664,330.566,336.658,2601356.9539005
2006-12-08,335.978,337.32,333.273,333.942,2028317.6147769
2006-12-11,334.286,339.692,332.258,339.02,3882356.2023349
2006-12-12,339.363,342.063,337.32,339.02,7390793.6010697
2006-12-13,338.685,340.705,338.007,338.007,1753508.4291568
2006-12-14,339.692,340.37,337.664,339.692,1567445.8396533
2006-12-15,340.37,354.222,340.37,353.216,26375794.525654
2006-12-18,349.831,362.334,349.16,358.949,6278884.8175032
2006-12-19,354.565,359.635,351.859,354.565,5884189.9692046
2006-12-20,354.9,359.309,346.797,348.817,5097446.4778686
2006-12-21,344.769,358.286,344.769,358.286,3166671.7839647
2006-12-22,357.95,358.286,354.222,356.585,1118585.8363766
2006-12-27,355.93,359.635,355.93,358.949,1633940.721374
2006-12-28,358.286,362.678,356.937,362.334,3073423.8183364
2006-12-29,361.663,362.678,357.272,357.607,4406834.3415176
2007-01-02,359.971,361.663,353.551,358.286,20917915.403653
2007-01-03,338.007,338.007,330.566,334.286,24539315.253627
2007-01-04,335.3,339.692,334.958,338.007,3843599.0390376
2007-01-05,336.314,336.314,327.859,332.593,3396577.5330209
2007-01-08,330.566,332.258,328.538,329.551,2992333.781241
2007-01-09,329.217,334.958,327.859,334.629,9195332.508914
2007-01-10,333.273,334.286,326.517,329.887,3943992.0152863
2007-01-11,331.922,334.629,327.859,327.859,5156460.4450064
2007-01-12,328.538,331.588,322.797,327.188,3004958.3855079
2007-01-15,329.551,333.942,327.859,333.273,7721961.5740331
2007-01-16,331.588,339.692,331.588,339.363,4954587.2918978
2007-01-17,338.007,347.468,338.007,343.754,6138809.0189462
2007-01-18,344.769,352.881,344.769,348.147,9737559.7109048
2007-01-19,346.453,347.804,340.035,344.769,10050668.358622
2007-01-22,344.082,347.132,342.063,342.063,1781058.964456
2007-01-23,345.44,345.44,334.958,334.958,2624711.2538219
2007-01-24,338.007,338.007,332.937,336.314,3600600.7279042
2007-01-25,336.658,343.069,336.658,343.069,4513926.1658718
2007-01-26,335.978,343.069,334.958,340.37,1622939.2255667
2007-01-29,336.992,337.664,333.942,334.629,2678182.8055798
2007-01-30,335.978,341.384,334.629,339.692,3108287.3162373
2007-01-31,335.635,343.754,335.635,338.007,2198070.9130364
2007-02-01,341.719,342.725,335.3,336.658,4646580.0253508
2007-02-02,338.007,340.705,335.3,335.3,5021388.5898285
2007-02-05,338.007,338.334,334.958,336.992,2816500.877677
2007-02-06,337.664,340.705,335.978,338.685,3968929.6793054
2007-02-07,338.007,339.692,336.314,336.314,4548398.630534
2007-02-08,339.692,340.37,336.658,340.37,2013455.7875541
2007-02-09,347.468,354.222,338.334,348.147,7219941.5635133
2007-02-12,344.425,346.453,342.725,345.783,2650723.2976902
2007-02-13,346.453,346.453,334.958,338.007,5408540.983887
2007-02-14,338.685,340.705,336.314,338.007,1796204.1305173
2007-02-15,338.334,339.692,336.992,338.685,3019916.3684451
2007-02-16,336.992,339.02,336.992,339.02,7324848.7300355
2007-02-19,338.007,342.725,338.007,338.007,3069475.0236637
2007-02-20,339.02,339.363,332.937,332.937,3087897.1764728
2007-02-21,335.635,339.692,335.635,335.978,3333022.4520094
2007-02-22,336.314,338.334,334.629,335.635,2756874.0781192
2007-02-23,334.958,338.007,332.937,338.007,3482642.0257429
2007-02-26,338.685,338.685,332.258,332.937,3406494.3923694
2007-02-27,331.922,332.258,322.117,323.468,5286009.1159473
2007-02-28,319.419,322.797,316.034,318.742,6978440.7173726
2007-03-01,318.07,321.439,314.342,319.419,6984898.5351539
2007-03-02,322.797,323.819,312.657,314.342,11596093.257594
2007-03-05,307.922,313.327,304.881,312.657,6658737.069722
2007-03-06,315.356,317.727,313.327,315.691,5696783.7638515
2007-03-07,318.742,319.068,311.642,311.642,3552010.0402109
2007-03-08,312.993,318.398,312.993,314.342,3567920.605759
2007-03-09,317.384,317.384,312.993,314.342,2753118.8769515
2007-03-12,316.034,320.09,315.356,316.034,5804497.395159
2007-03-13,317.384,317.727,313.663,314.342,3140125.1143241
2007-03-14,310.293,320.432,307.922,320.432,7256649.9690551
2007-03-19,320.761,328.203,319.419,326.173,8524150.2372594
2007-03-20,327.859,328.881,321.439,321.439,3043410.4146715
2007-03-21,325.503,326.173,321.774,324.482,1810859.543473
2007-03-22,328.538,329.887,323.132,325.839,6523376.7474008
2007-03-23,326.517,326.517,319.419,322.797,9004106.9985835
2007-03-26,324.817,324.817,313.327,313.998,5689690.0362787
2007-03-27,317.727,319.747,313.663,315.02,7486601.8728542
2007-03-28,313.998,315.02,311.299,313.663,6672404.0019334
2007-03-29,316.361,319.419,315.691,317.727,4636870.8623455
2007-03-30,319.747,320.761,316.034,316.713,5146952.5679633
2007-04-02,317.727,319.419,316.713,318.742,4951926.9837985
2007-04-03,320.761,322.117,319.747,322.117,6158929.9227103
2007-04-04,323.468,324.138,319.419,322.117,7007945.1367892
2007-04-05,322.797,322.797,315.356,321.112,9304069.237023
2007-04-06,321.774,323.132,321.774,322.797,1766306.1137097
2007-04-10,323.132,331.588,320.09,330.23,19994406.434489
2007-04-11,331.922,339.692,329.551,338.007,16274861.087832
2007-04-12,336.314,338.007,332.593,332.937,7590880.8220422
2007-04-13,334.629,336.658,331.922,332.937,5548268.0577197
2007-04-16,334.286,340.035,334.286,340.035,4999186.8764041
2007-04-17,341.719,348.817,340.37,344.082,10775061.920567
2007-04-18,344.425,353.216,344.082,348.817,15220039.310886
2007-04-19,347.132,354.565,343.069,353.216,8534055.5579221
2007-04-20,354.9,361.328,352.545,361.328,11291132.20408
2007-04-23,361.663,361.663,353.551,354.222,5899417.1881422
2007-04-24,354.9,356.25,352.545,354.9,4970450.4206269
2007-04-25,353.216,360.314,353.216,356.585,3332848.0896473
2007-04-26,359.971,360.985,348.473,354.565,4639420.9118922
2007-04-27,353.887,357.95,351.531,357.95,3481516.362846
2007-05-02,358.286,358.286,350.844,351.531,2986882.3932708
2007-05-03,354.565,354.565,346.797,351.531,2914307.9062456
2007-05-04,350.182,352.881,350.182,351.531,3195150.5424273
2007-05-07,352.881,357.95,351.531,357.95,1182937.0867036
2007-05-08,352.881,358.286,349.495,350.182,5144678.164798
2007-05-09,351.859,353.551,351.181,353.216,5475398.6931702
2007-05-10,352.195,356.585,350.51,351.859,7096999.431192
2007-05-11,351.859,352.881,348.147,348.147,7529715.5310535
2007-05-14,351.859,355.243,348.817,354.222,22600325.015482
2007-05-15,327.524,330.566,321.774,321.774,34309751.244335
2007-05-16,323.468,324.482,314.685,314.685,4869615.1280918
2007-05-17,316.361,318.398,312.993,312.993,7993707.8796294
2007-05-18,315.691,317.727,312.657,314.342,5106546.6546825
2007-05-21,316.034,316.361,308.944,313.998,4952151.3471322
2007-05-22,313.663,315.02,310.964,311.971,4817829.5065269
2007-05-23,313.998,314.685,310.293,310.964,7288114.6829698
2007-05-24,311.971,312.993,305.895,310.964,5177600.5993435
2007-05-25,307.586,312.657,307.586,312.657,3476399.596762
2007-05-29,313.998,313.998,310.293,310.629,2428186.9225881
2007-05-30,308.944,313.663,308.944,313.663,1751517.3648299
2007-05-31,315.02,317.727,313.998,315.02,4225515.4339262
2007-06-01,315.691,324.138,315.691,324.138,9642118.1129113
2007-06-04,320.761,326.173,319.419,324.482,5752674.5933845
2007-06-05,325.16,326.173,317.727,320.09,4180031.2168471
2007-06-06,320.761,322.117,316.713,321.774,3014391.9021319
2007-06-07,321.112,322.454,318.398,322.454,4868316.3849088
2007-06-08,317.727,319.419,310.629,310.964,7447954.9681094
2007-06-11,314.342,319.068,310.629,319.068,4555002.6050013
2007-06-12,316.034,321.439,314.342,320.761,3033540.9921421
2007-06-13,319.419,322.117,317.727,319.419,2725335.0037852
2007-06-14,321.774,326.845,321.439,326.845,5345762.8410482
2007-06-15,327.859,330.23,318.07,330.23,12240726.295455
2007-06-18,327.859,336.314,327.859,332.258,7336141.2571385
2007-06-19,331.244,333.607,329.551,333.607,7066598.8405169
2007-06-20,334.286,335.3,331.244,334.629,5234801.7107453
2007-06-21,331.588,334.286,331.244,333.942,1725233.5208088
2007-06-22,333.273,335.978,331.588,335.978,1574762.6484835
2007-06-25,332.258,340.035,332.258,336.992,5242660.8378049
2007-06-26,334.629,336.314,333.942,334.629,12409755.220666
2007-06-27,333.942,336.658,331.922,336.658,9708520.6851461
2007-06-28,334.286,338.334,330.566,333.942,20240334.289722
2007-06-29,333.273,337.32,332.937,336.314,2669031.3457182
2007-07-02,336.992,336.992,326.173,334.629,4505637.5432877
2007-07-03,332.593,335.978,329.551,329.551,3033347.3986371
2007-07-04,331.244,334.629,330.566,334.629,2615911.082837
2007-07-05,333.607,334.629,328.881,329.551,1785633.4123106
2007-07-06,331.244,332.593,329.551,332.258,1590348.848755
2007-07-09,332.593,333.942,329.887,329.887,1530754.101102
2007-07-10,331.588,334.629,331.244,332.937,4583357.0020732
2007-07-11,331.244,332.937,329.217,332.593,2054373.2492357
2007-07-12,332.937,334.629,331.922,334.629,4288280.7560031
2007-07-13,335.635,336.314,331.922,332.258,2106328.104858
2007-07-16,332.937,334.286,330.23,334.286,1643589.6267983
2007-07-17,334.629,334.629,331.244,332.937,1810748.0028443
2007-07-18,333.607,333.607,329.217,329.887,3180389.9992237
2007-07-19,329.551,332.258,327.859,332.258,1429658.5470998
2007-07-20,331.244,332.593,328.538,331.244,4768574.7033659
2007-07-23,328.203,330.566,327.188,327.859,4022734.5708733
2007-07-24,329.217,329.551,320.09,322.797,3006025.0729
2007-07-25,319.747,324.482,316.361,324.482,8393301.5410593
2007-07-26,321.112,322.454,317.727,322.454,2230097.1763234
2007-07-27,317.048,324.482,316.713,319.419,1939390.2459171
2007-07-30,321.439,323.819,315.02,315.02,6426354.349462
2007-07-31,317.727,323.132,316.034,323.132,4801759.9635309
2007-08-01,317.727,326.517,317.048,326.517,3625693.5231426
2007-08-02,326.845,329.887,325.503,327.524,5973681.4515891
2007-08-03,327.859,327.859,318.07,318.07,1948563.501074
2007-08-06,316.713,322.454,316.034,316.034,5210474.3149938
2007-08-07,319.747,321.439,316.034,317.727,3739872.6646885
2007-08-08,319.747,322.797,318.742,321.112,3662346.7994081
2007-08-09,326.845,329.217,322.797,324.482,5513810.9779718
2007-08-10,322.797,323.132,316.361,323.132,4180320.9660666
2007-08-13,321.439,324.482,318.398,318.398,3223548.5300897
2007-08-14,321.439,321.774,317.727,317.727,1374006.1837385
2007-08-15,317.048,317.384,311.299,314.342,5835324.9172061
2007-08-16,312.993,316.361,310.964,310.964,9093653.6102442
2007-08-17,310.629,314.342,297.44,301.495,13328311.529499
2007-08-21,312.657,312.657,305.559,307.922,4605029.2180301
2007-08-22,310.629,314.342,306.222,313.327,6416834.9337332
2007-08-23,316.034,317.727,310.964,314.342,4102811.7677767
2007-08-24,311.642,314.342,303.187,306.222,15824874.139582
2007-08-27,307.922,310.629,307.586,310.629,1439856.1811344
2007-08-28,308.944,310.964,305.559,307.242,5491474.6465471
2007-08-29,303.867,305.559,298.118,304.202,5085389.8333549
2007-08-30,307.922,310.293,305.895,309.95,3847079.8759
2007-08-31,311.299,317.048,309.95,317.048,6885822.2511549
2007-09-03,315.691,317.384,311.971,317.048,1887000.7664656
2007-09-04,314.685,321.774,314.685,321.774,4128194.3122345
2007-09-05,320.09,325.16,319.419,323.132,6616463.1714288
2007-09-06,324.482,325.839,321.774,324.482,1920916.8100603
2007-09-07,322.117,324.138,316.361,316.361,2329650.3926661
2007-09-10,315.691,322.797,315.02,319.747,3518535.0308264
2007-09-11,321.112,329.551,318.742,329.551,8051075.6609362
2007-09-12,328.203,329.551,319.747,323.132,3356667.7832265
2007-09-13,324.482,330.908,324.482,328.881,4921425.1091043
2007-09-14,328.203,328.881,322.797,325.503,942190.10136413
2007-09-17,326.173,326.173,318.742,320.09,2688031.7148901
2007-09-18,320.761,324.138,317.048,321.112,3795178.8674778
2007-09-19,327.524,327.859,324.817,326.173,2165018.9887954
2007-09-20,325.503,335.635,324.817,335.635,13087869.678293
2007-09-21,334.629,335.635,330.566,331.922,3065889.0565535
2007-09-24,332.593,335.978,326.173,327.859,3167728.2147472
2007-09-25,329.217,329.217,326.173,327.859,3350995.8781512
2007-09-26,327.524,328.881,325.16,326.173,1047116.4990293
2007-09-27,328.538,333.942,327.859,329.551,4739225.4151686
2007-09-28,331.922,333.942,329.887,331.244,2552318.821616
2007-10-01,332.937,335.3,330.566,335.3,1792720.7295024
2007-10-02,334.629,335.3,326.517,329.551,3433884.6681446
2007-10-03,330.908,330.908,316.361,317.048,11334216.374527
2007-10-04,317.727,319.419,316.034,317.048,5206960.1441503
2007-10-05,318.07,321.112,315.691,316.034,5634372.2948037
2007-10-08,317.727,320.09,316.361,319.068,4815992.2913431
2007-10-09,319.747,320.761,318.398,318.398,2802222.3951218
2007-10-10,321.112,322.797,317.048,317.048,2899787.11129
2007-10-11,318.07,325.839,318.07,324.482,6637444.348318
2007-10-12,322.797,325.503,321.774,324.482,2567071.6723624
2007-10-15,323.468,326.173,321.112,326.173,3012513.66051
2007-10-16,321.439,324.138,321.112,323.468,2676795.5991396
2007-10-17,321.774,323.468,318.07,320.09,4289502.5746145
2007-10-18,319.419,320.09,315.691,319.419,5596658.741527
2007-10-19,317.727,321.112,317.727,319.419,8613860.9546727
2007-10-24,317.727,321.112,315.02,315.02,12823165.817222
2007-10-25,317.048,318.07,312.657,314.685,7385684.5274428
2007-10-26,315.356,317.048,313.998,315.691,4141020.2024637
2007-10-29,317.727,317.727,312.657,312.657,6342095.0200189
2007-10-30,314.342,314.342,309.95,310.964,6248904.7478193
2007-10-31,312.657,315.356,311.299,315.02,6447818.8690758
2007-11-05,312.657,315.691,310.629,311.642,6388306.1742991
2007-11-06,314.342,315.02,312.321,314.342,2970150.0168833
2007-11-07,314.685,315.691,310.629,310.964,25702805.808644
2007-11-08,311.299,315.691,309.271,312.657,12866243.577288
2007-11-09,313.663,317.384,310.964,317.384,8765230.5624089
2007-11-12,313.998,319.419,313.998,316.361,7131330.867473
2007-11-13,318.07,318.742,311.971,313.998,8239794.7123104
2007-11-14,317.384,317.384,311.971,314.342,3750179.2751995
2007-11-15,313.663,316.713,310.629,312.657,5456461.1457317
2007-11-16,313.327,313.327,307.922,312.657,4481066.5530597
2007-11-19,309.608,314.342,309.271,310.629,3282647.1142562
2007-11-20,309.271,312.657,306.222,307.586,4830847.7081849
2007-11-21,307.242,307.586,300.816,300.816,3806658.5777049
2007-11-22,302.517,304.202,299.131,299.131,3083309.9078563
2007-11-23,300.816,302.517,297.104,299.818,2816876.5260014
2007-11-26,302.517,306.573,293.391,295.42,7419418.5162182
2007-11-27,295.069,298.118,287.3,287.97,5494268.2905705
2007-11-28,294.062,303.524,289,299.475,7735400.2966822
2007-11-29,304.202,307.586,303.524,305.216,3869443.1309247
2007-11-30,305.895,310.964,304.881,305.895,4670098.4310249
2007-12-03,307.586,310.629,305.895,306.908,1879346.7715968
2007-12-04,307.586,307.586,303.524,305.895,1414578.7669244
2007-12-05,304.546,312.993,304.546,309.608,3426621.7065144
2007-12-06,311.642,313.327,309.95,310.964,17903201.700397
2007-12-07,312.657,315.02,310.293,313.663,4869745.8998634
2007-12-10,312.657,314.685,307.922,314.342,3211397.0119378
2007-12-11,315.02,315.356,309.608,312.321,2061529.7985419
2007-12-12,308.944,313.663,308.258,312.657,3395337.7653428
2007-12-13,310.964,312.657,308.585,312.657,5218747.5526636
2007-12-14,311.299,316.713,311.299,316.713,4858312.3443792
2007-12-17,311.642,313.998,305.216,305.216,2965855.0616386
2007-12-18,307.922,310.964,305.559,310.964,2893536.9898519
2007-12-19,306.908,309.608,303.524,307.586,4688483.4036244
2007-12-20,304.881,307.586,300.816,304.546,7966408.6312639
2007-12-21,305.216,305.895,300.147,302.181,6522019.028713
2007-12-27,305.216,307.586,300.147,304.202,4576376.0972054
2007-12-28,303.867,304.202,301.168,304.202,3428660.2076604
2008-01-02,303.524,303.867,297.44,297.44,2928359.4613147
2008-01-03,296.433,307.586,295.747,306.573,5355001.4820909
2008-01-04,307.586,312.657,307.586,307.586,8374653.7428404
2008-01-07,306.573,312.657,305.216,308.258,5794417.7121341
2008-01-08,308.585,313.998,308.585,313.663,4419116.6314412
2008-01-09,312.321,313.327,307.586,307.922,2640661.563732
2008-01-10,308.258,310.293,303.524,307.586,5761996.5693797
2008-01-11,308.258,308.258,302.517,305.895,2349287.9537056
2008-01-14,302.845,312.321,300.816,307.586,11096361.753077
2008-01-15,310.629,311.971,300.481,300.816,4445829.9709868
2008-01-16,298.118,303.524,294.734,298.118,10727967.41579
2008-01-17,300.816,302.845,291.356,292.376,7539001.6089153
2008-01-18,294.062,300.481,292.376,297.44,7509786.9387182
2008-01-21,293.727,298.452,287.97,287.97,10486843.50005
2008-01-22,275.475,288.314,273.439,279.187,24843059.616835
2008-01-23,283.93,285.95,267.363,270.405,18900442.871388
2008-01-24,278.182,281.55,274.797,279.187,25938983.474434
2008-01-25,281.224,284.601,276.481,277.16,7581740.9008663
2008-01-28,276.154,281.224,272.77,281.224,6314232.9402049
2008-01-29,283.252,283.93,278.852,281.224,4313149.1879078
2008-01-30,281.55,286.957,280.201,283.93,4767858.0227743
2008-01-31,283.252,285.616,278.182,282.23,4617229.4550774
2008-02-01,285.279,290.341,282.23,290.341,6434314.7605408
2008-02-04,292.034,296.433,290.006,294.062,7832653.4683356
2008-02-05,292.034,294.062,288.314,290.685,2815908.5584761
2008-02-06,281.224,290.685,281.224,286.629,3450908.0758278
2008-02-07,285.616,289.327,272.091,282.565,10355407.612954
2008-02-08,283.579,285.279,278.182,283.93,3831874.4522578
2008-02-11,280.545,288.314,279.187,281.894,3082703.4858173
2008-02-12,283.93,287.3,281.894,286.957,5253237.9663925
2008-02-13,287.3,296.777,284.937,296.091,10759098.789895
2008-02-14,297.44,300.816,287.97,292.376,7975569.0656588
2008-02-15,290.006,293.391,289,291.699,5111444.1857376
2008-02-18,290.685,294.062,290.006,290.685,2063661.8912499
2008-02-19,293.056,293.056,287.97,291.699,1251082.0004839
2008-02-20,290.685,291.028,284.937,285.95,1462646.3675312
2008-02-21,289.671,290.685,285.616,285.616,2384232.2224067
2008-02-22,283.93,287.3,281.894,285.616,3205450.7425573
2008-02-25,285.95,289,283.93,287.97,5010638.380955
2008-02-26,289.327,292.034,287.643,289.327,3820335.7665258
2008-02-27,291.699,291.699,283.579,287.3,4153365.3141206
2008-02-28,288.314,289,283.93,284.937,1123416.6994697
2008-02-29,285.616,285.95,278.526,285.616,5670501.2019065
2008-03-03,281.894,281.894,272.44,275.81,5840536.5569284
2008-03-04,277.16,280.545,272.44,272.44,3885956.2722833
2008-03-05,275.475,282.915,272.091,282.915,4785221.1806485
2008-03-06,281.894,282.915,275.81,276.154,1503518.956546
2008-03-07,273.783,277.16,270.741,275.475,4776242.8010728
2008-03-10,273.783,277.839,271.762,271.762,2587305.3988314
2008-03-11,273.783,281.224,271.411,280.881,5891086.2570437
2008-03-12,283.93,283.93,278.182,278.182,3857915.9838785
2008-03-13,275.475,278.182,272.091,278.182,3059140.2074765
2008-03-14,276.481,278.852,272.44,272.44,3339371.2933144
2008-03-17,270.741,276.481,269.056,270.741,6504299.4536574
2008-03-18,273.439,278.182,273.113,278.182,2847084.8052476
2008-03-19,279.187,280.201,269.383,275.14,6192707.5020763
2008-03-20,270.741,274.118,270.405,271.075,7118338.3073389
2008-03-21,273.113,275.14,272.091,275.14,2300319.0535355
2008-03-25,277.16,278.526,272.44,272.44,4055019.8135513
2008-03-26,273.113,274.454,269.383,269.383,5544641.0641713
2008-03-27,271.762,273.783,270.405,273.783,3757210.1810389
2008-03-28,272.77,275.475,272.091,275.475,2125838.7403545
2008-03-31,274.797,274.797,269.383,273.439,3500724.4283611
2008-04-01,272.091,278.182,271.411,277.16,4170055.3819938
2008-04-02,278.852,279.866,275.475,275.475,3101243.5896361
2008-04-03,278.852,278.852,273.439,277.503,2964040.9238263
2008-04-04,277.16,278.182,274.454,277.16,3001722.4251982
2008-04-07,278.182,282.565,277.839,280.545,6495369.792977
2008-04-08,278.852,281.224,277.16,278.852,3733385.3591548
2008-04-09,279.539,281.224,279.187,280.545,3070196.83256
2008-04-10,279.866,283.252,279.539,283.252,4518759.5931173
2008-04-11,283.93,285.616,281.55,284.601,6333610.2397774
2008-04-14,282.915,285.279,280.545,283.252,4730813.71327
2008-04-15,284.601,284.937,281.894,283.93,2029044.551978
2008-04-16,284.937,285.279,280.545,280.545,7887484.0208575
2008-04-17,282.23,283.93,280.545,282.915,3768565.5298753
2008-04-18,283.579,286.294,282.915,285.616,5084655.2036967
2008-04-21,286.294,286.294,280.545,281.894,3184700.3393827
2008-04-22,282.23,286.294,281.894,282.23,3881460.0310764
2008-04-23,282.915,284.937,281.55,284.937,3468445.5960641
2008-04-24,286.294,286.957,282.915,285.616,3775038.7325709
2008-04-25,284.937,288.657,283.93,286.629,4188944.2105369
2008-04-28,288.657,288.657,286.957,288.314,2743527.6649559
2008-04-29,288.657,290.341,285.95,285.95,1577463.983021
2008-04-30,289,291.699,286.629,291.699,2740171.1894841
2008-05-05,292.376,292.376,290.685,291.028,2646051.412045
2008-05-06,292.034,294.062,291.028,293.391,4664868.8422359
2008-05-07,294.062,295.42,291.699,292.034,5585688.0155483
2008-05-08,293.727,294.405,291.356,291.699,8405583.8309829
2008-05-09,292.706,294.062,291.028,293.056,7661483.4758835
2008-05-13,293.727,297.44,293.727,297.44,10747490.872049
2008-05-14,297.783,297.783,295.069,295.747,6712957.3539763
2008-05-15,296.433,297.44,293.391,295.747,29909147.793112
2008-05-16,299.078,300.925,293.539,297.603,26775479.214493
2008-05-19,298.329,299.078,296.129,296.129,1416259.5688126
2008-05-20,295.38,297.228,292.432,293.539,5446818.6506884
2008-05-21,291.691,293.539,288.743,291.317,4319081.3544502
2008-05-22,290.942,291.691,288.743,291.691,1439138.2184667
2008-05-23,292.432,294.272,291.691,291.691,1953341.7990432
2008-05-26,292.799,295.38,291.317,293.906,1350004.4353399
2008-05-27,294.272,294.272,291.317,291.317,3552562.6150498
2008-05-28,292.432,292.432,286.153,286.893,4639672.198826
2008-05-29,287.994,290.217,286.52,288.743,3451517.0620192
2008-05-30,290.217,290.217,281.356,281.356,5967891.595504
2008-06-02,283.945,284.312,280.607,280.607,3695884.6305261
2008-06-03,279.882,287.627,279.882,287.627,2832515.2913967
2008-06-04,286.52,286.893,283.563,285.786,3256027.3662727
2008-06-05,285.42,291.317,285.42,289.842,5349851.3820259
2008-06-06,290.576,292.432,284.312,289.842,3365085.8955061
2008-06-09,284.312,286.52,283.189,283.945,1750096.8244087
2008-06-10,280.981,289.842,280.981,287.994,3723876.2000355
2008-06-11,286.893,289.101,286.153,287.627,2655982.3742316
2008-06-12,286.893,287.994,285.046,287.994,2732683.8645203
2008-06-13,286.153,289.842,285.42,289.842,9577905.3268131
2008-06-16,289.475,289.842,282.83,285.786,1535859.3285002
2008-06-17,286.153,286.153,282.089,284.312,3404557.1752426
2008-06-18,283.563,284.678,281.356,283.945,4908410.7536749
2008-06-19,281.356,282.089,278.033,279.882,7138002.7919785
2008-06-20,275.81,279.882,271.38,275.078,5035224.7560973
2008-06-23,272.854,276.559,262.894,271.013,5590291.9511554
2008-06-24,265.842,269.54,261.427,264.376,5689765.6787741
2008-06-25,265.101,268.057,262.528,266.584,3491046.0351844
2008-06-26,266.957,266.957,262.894,266.584,2675844.2986048
2008-06-27,262.894,271.013,259.571,269.54,4771054.238722
2008-06-30,269.18,269.54,265.476,269.18,2263267.0515741
2008-07-01,267.691,270.281,257.349,263.627,8301663.8631288
2008-07-02,264.376,266.209,261.053,265.476,4980958.3171001
2008-07-03,262.154,267.324,260.671,267.324,3724078.7680739
2008-07-04,264.734,266.584,263.253,266.209,1560416.2158902
2008-07-07,265.842,271.013,265.842,271.013,3177089.9351044
2008-07-08,266.584,274.71,266.584,271.38,9946066.326233
2008-07-09,273.228,277.659,272.13,277.292,12468375.590413
2008-07-10,275.436,278.767,272.854,272.854,5833733.8606513
2008-07-11,275.436,276.559,272.488,273.228,2781163.0115849
2008-07-14,275.81,284.678,275.078,284.312,6317749.6752007
2008-07-15,280.607,291.691,279.134,283.189,7977074.2231088
2008-07-16,286.153,287.994,280.607,283.945,3563261.5408757
2008-07-17,286.153,287.994,283.563,284.678,2653247.7057131
2008-07-18,283.945,285.786,280.607,283.945,4499091.2622492
2008-07-21,282.464,286.153,282.089,285.42,3401514.808438
2008-07-22,284.312,285.786,282.089,285.786,2084335.369853
2008-07-23,287.627,294.272,284.678,293.539,5814696.3112698
2008-07-24,292.432,294.272,292.432,293.906,3588837.6788386
2008-07-25,290.942,297.603,288.369,297.603,2889221.5213882
2008-07-28,297.228,302.407,293.172,302.407,2758480.5195883
2008-07-29,297.228,302.407,295.38,299.445,2233388.2659094
2008-07-30,301.292,307.198,297.603,307.198,5610101.3104047
2008-07-31,303.507,306.089,301.659,305.356,1829309.9019584
2008-08-01,301.292,304.608,294.272,297.969,3903116.862119
2008-08-04,295.747,303.882,295.747,300.925,1890694.427976
2008-08-05,303.507,306.831,300.925,306.456,4413704.9878329
2008-08-06,307.938,310.161,305.356,308.686,8450501.3703849
2008-08-07,306.456,308.686,297.228,297.228,7337082.3010638
2008-08-08,299.078,301.659,291.691,293.172,3883608.7907749
2008-08-11,295.38,297.969,293.539,293.906,3409562.4006979
2008-08-12,293.172,296.496,293.172,295.38,1411935.1258156
2008-08-13,292.432,296.129,290.217,291.691,3728789.1160049
2008-08-14,293.539,297.969,292.065,295.747,5592727.895921
2008-08-15,297.969,300.925,295.747,300.925,7277529.8619251
2008-08-18,299.445,301.659,297.969,297.969,1044517.7305872
2008-08-19,295.747,298.703,294.272,295.022,3211063.6721278
2008-08-21,294.655,299.445,294.655,295.38,5900082.5856861
2008-08-22,295.747,304.249,295.747,304.249,7630638.0047696
2008-08-25,300.925,304.249,299.078,300.552,2932077.4822727
2008-08-26,298.703,304.982,297.603,299.445,2428445.901979
2008-08-27,302.766,302.766,299.078,300.552,2947936.7647732
2008-08-28,300.925,305.356,300.925,305.356,3308454.0259338
2008-08-29,304.608,306.456,302.026,306.456,9125649.1037027
2008-09-01,300.925,305.356,300.925,304.608,2999268.5313659
2008-09-02,303.507,305.723,302.766,304.249,4504152.8990569
2008-09-03,302.766,304.608,298.703,298.703,3905104.0802173
2008-09-04,300.552,307.563,300.552,302.766,6930661.5839091
2008-09-05,299.445,304.608,299.445,303.133,4245814.546281
2008-09-08,306.089,306.089,301.292,304.608,1750349.3934186
2008-09-09,305.356,306.456,302.766,304.608,4322983.9943799
2008-09-10,303.133,306.089,301.659,306.089,3422238.2880125
2008-09-11,304.608,304.608,301.659,302.766,2969362.8221011
2008-09-12,304.249,305.356,300.925,300.925,10323415.965724
2008-09-15,299.078,300.925,286.893,295.022,4574200.4139068
2008-09-16,287.627,289.842,279.882,279.882,6056244.5942296
2008-09-17,284.312,284.312,265.842,265.842,8272645.3505892
2008-09-18,261.787,269.54,256.623,262.154,6265402.5042636
2008-09-19,269.906,285.046,269.906,282.089,10997018.79723
2008-09-22,281.724,286.893,279.516,282.83,6165296.713082
2008-09-23,280.607,283.563,275.436,275.436,3001316.0070452
2008-09-24,278.767,281.356,275.436,281.356,2116127.0131968
2008-09-25,282.83,286.893,276.193,286.893,5693605.4969704
2008-09-26,283.189,300.552,283.189,300.552,5382102.0086466
2008-09-29,299.078,302.766,295.38,299.445,5241226.1945455
2008-09-30,290.217,299.445,289.842,295.38,17540420.292681
2008-10-01,300.925,300.925,290.217,290.217,12965042.932829
2008-10-02,293.539,297.228,290.576,293.906,3590288.9890884
2008-10-03,293.539,299.445,286.52,294.272,5808397.4709364
2008-10-06,291.317,293.172,284.312,286.52,3432741.0561809
2008-10-07,287.268,291.317,281.356,284.678,8527772.102503
2008-10-08,278.767,282.464,265.842,265.842,6996075.6753996
2008-10-09,269.54,271.38,257.722,267.691,8470169.701253
2008-10-10,254.033,257.722,227.818,257.722,9842750.2162656
2008-10-13,260.671,265.476,245.165,249.236,7423531.4166435
2008-10-14,262.154,268.057,251.818,265.842,9299652.4845401
2008-10-15,260.305,260.671,240.002,240.002,7416965.9044621
2008-10-16,232.606,239.26,218.583,226.342,9274141.732463
2008-10-17,234.096,239.26,193.1,221.181,14252725.644455
2008-10-20,232.249,232.249,210.464,227.069,7986039.7819225
2008-10-21,228.933,238.528,217.834,221.547,6623935.1114783
2008-10-22,220.799,224.121,204.924,206.766,15068390.21054
2008-10-27,196.065,220.799,190.152,193.85,13221624.841221
2008-10-28,203.077,212.312,203.077,208.615,10474539.414831
2008-10-29,219.691,237.053,218.583,234.456,8477300.6090354
2008-10-30,246.288,246.647,228.933,239.26,8504825.5028108
2008-10-31,238.152,242.208,233.355,237.78,5809276.9752044
2008-11-03,240.002,241.109,236.311,239.634,2763583.1828342
2008-11-04,243.691,256.623,240.002,245.165,11740497.345376
2008-11-05,249.236,249.236,222.647,234.456,10691212.855505
2008-11-06,221.914,234.096,219.691,220.799,6844190.6730341
2008-11-07,222.647,228.933,219.691,221.547,7379702.3599289
2008-11-10,225.221,231.506,225.221,230.399,8528077.2366368
2008-11-11,225.221,227.069,217.834,219.691,7719291.0093242
2008-11-12,221.547,221.914,209.357,210.464,8093464.9460867
2008-11-13,206.033,213.045,206.033,208.241,13042845.726567
2008-11-14,214.16,220.064,203.81,203.81,6550555.4806043
2008-11-17,207.507,211.204,200.495,201.603,6180393.1602479
2008-11-18,200.121,204.56,194.949,200.121,8720045.0690826
2008-11-19,202.711,202.711,197.905,200.853,2924236.3042798
2008-11-20,193.85,197.173,190.152,192.367,8460451.5637144
2008-11-21,197.532,201.236,192.367,196.065,7015818.3666869
2008-11-24,201.236,207.507,196.806,207.132,7914114.0254506
2008-11-25,210.464,214.16,205.291,208.615,9441941.1466052
2008-11-26,206.766,208.241,204.184,208.241,5432335.0359425
2008-11-27,210.082,213.045,208.615,212.678,7769239.4157053
2008-11-28,213.419,219.691,212.678,219.691,6393019.0863825
2008-12-01,215.635,219.691,210.464,213.419,9533100.610116
2008-12-02,206.766,217.108,206.766,214.16,7229290.4631085
2008-12-03,215.26,215.993,210.082,211.947,5495010.6126859
2008-12-04,213.419,215.635,211.947,214.886,3324478.6962631
2008-12-05,213.794,214.519,206.766,206.766,5048612.1956987
2008-12-08,213.045,213.045,208.99,211.204,7327482.1145348
2008-12-09,212.312,215.635,211.204,213.419,14157331.48328
2008-12-10,214.16,215.635,210.464,215.26,15321584.873631
2008-12-11,214.519,215.26,211.204,212.312,9717633.6827219
2008-12-12,209.357,209.722,203.077,204.924,12391739.48601
2008-12-15,207.881,207.881,202.329,203.81,5298578.590938
2008-12-16,210.464,210.464,200.495,203.077,8122596.2813312
2008-12-17,207.507,207.507,203.077,206.407,7155822.3689771
2008-12-18,205.658,206.033,203.077,204.56,3009507.1918387
2008-12-19,203.81,209.722,202.711,204.924,7662465.5462469
2008-12-22,207.132,208.241,203.077,203.077,6479383.5849335
2008-12-23,203.81,204.56,200.853,203.81,6833910.9861231
2008-12-29,206.033,206.033,199.755,199.755,3194027.4436827
2008-12-30,200.121,202.711,192.742,197.532,5799590.8895705
2008-12-31,199.022,200.121,195.324,198.28,4320714.7195193
2009-01-05,203.077,205.291,201.969,204.56,6050138.065325
2009-01-06,203.81,208.241,202.711,206.766,9959983.2633019
2009-01-07,207.507,210.082,200.495,203.81,13617890.232856
2009-01-08,201.603,203.81,199.755,202.711,8673086.4643823
2009-01-09,202.711,203.81,200.495,200.495,8819716.236435
2009-01-12,200.495,204.184,198.28,203.077,5241705.6910415
2009-01-13,203.077,207.132,203.077,203.81,12906448.204606
2009-01-14,206.033,208.241,203.077,204.924,5695345.2743636
2009-01-15,203.81,204.56,200.495,203.81,14054482.049047
2009-01-16,204.924,206.033,203.81,205.658,17985293.038999
2009-01-19,206.766,206.766,202.711,203.444,1741940.2556724
2009-01-20,202.329,204.924,201.603,203.077,3343186.7520631
2009-01-21,203.077,210.464,202.711,209.722,8458527.1673495
2009-01-22,211.947,212.312,203.81,204.924,7262439.8251401
2009-01-23,204.56,212.312,203.81,211.563,10907432.441207
2009-01-26,210.83,216.742,209.357,214.16,10590495.51398
2009-01-27,215.26,215.993,211.947,215.993,8220626.3911573
2009-01-28,216.367,225.221,214.886,217.108,9113216.8108646
2009-01-29,221.547,223.754,216.367,216.367,9558406.2300023
2009-01-30,215.26,217.468,211.204,211.947,4757311.6640153
2009-02-02,213.419,213.419,208.615,210.464,3515434.9705931
2009-02-03,211.563,214.16,209.722,209.722,3800516.150667
2009-02-04,210.464,216.367,209.722,213.419,4977663.3812855
2009-02-05,212.678,215.26,210.464,210.83,6102698.0609101
2009-02-06,213.419,213.419,209.722,210.83,5974758.3955907
2009-02-09,210.83,214.519,208.99,214.519,3667263.5616061
2009-02-10,213.419,213.794,210.082,210.464,4279583.1511136
2009-02-11,208.615,215.26,208.615,214.886,5686088.6842542
2009-02-12,215.26,220.799,214.16,220.799,5282935.9793141
2009-02-13,221.547,221.547,217.834,217.834,2545693.0518535
2009-02-16,217.834,219.691,215.993,217.834,2562974.1568513
2009-02-17,215.993,218.583,212.312,214.16,4761755.3400983
2009-02-18,214.519,214.519,192.001,193.85,17917927.627543
2009-02-19,196.432,201.603,192.367,200.121,9083688.0320004
2009-02-20,194.949,199.38,185.347,199.022,6259019.0469014
2009-02-23,199.38,199.38,190.152,193.476,7000774.4846449
2009-02-24,194.949,207.132,192.001,205.291,11978804.539721
2009-02-25,209.357,209.357,194.216,195.69,8165794.5565592
2009-02-26,195.69,204.56,195.69,204.56,3985028.7100538
2009-02-27,202.329,203.077,197.173,201.969,2591018.2914847
2009-03-02,198.28,208.615,197.173,206.766,5076480.6858937
2009-03-03,205.291,208.241,204.184,205.291,2703867.9200191
2009-03-04,206.766,208.615,202.329,202.329,4990330.2940668
2009-03-05,203.81,204.184,189.053,190.894,7262628.2903404
2009-03-06,193.85,194.949,186.83,193.85,7175334.2865498
2009-03-09,194.575,195.69,192.001,192.367,6523833.1665253
2009-03-10,193.85,194.575,189.053,189.053,9729878.7924359
2009-03-11,190.152,192.001,186.83,187.188,7175799.6802077
2009-03-12,186.83,188.311,174.28,182.033,14243560.081755
2009-03-13,188.311,190.894,182.766,184.615,11264204.75781
2009-03-16,188.311,195.69,186.83,195.69,7165659.7396017
2009-03-17,193.85,194.575,189.42,189.42,6699067.3405075
2009-03-18,191.626,193.1,184.24,186.83,6603986.005924
2009-03-19,187.938,191.626,186.089,189.053,9906919.4117732
2009-03-20,188.678,190.894,187.571,190.894,8522978.4196195
2009-03-23,188.678,192.367,188.311,189.786,7655642.3367507
2009-03-24,192.367,192.742,186.83,188.311,13670286.122688
2009-03-25,189.053,196.806,187.188,194.949,11449430.15156
2009-03-26,195.69,198.28,194.216,197.532,7461811.6475973
2009-03-27,197.532,200.121,192.742,194.949,7051892.1445135
2009-03-30,192.001,195.324,190.894,192.001,4893511.7462426
2009-03-31,192.742,199.022,192.742,197.532,4847173.6664194
2009-04-01,199.38,200.495,195.324,198.655,4152231.9587665
2009-04-02,201.969,206.033,201.236,205.291,8219577.6528319
2009-04-03,206.033,209.357,204.924,209.357,9290951.033422
2009-04-06,210.464,212.312,208.241,211.947,9173348.7484423
2009-04-07,211.563,211.563,208.99,210.082,5065799.7091345
2009-04-08,207.881,217.108,206.766,216.742,11843377.549438
2009-04-09,217.834,218.583,215.635,218.583,4590984.073342
2009-04-10,218.95,219.316,216.742,217.108,1757564.9182296
2009-04-14,218.95,218.95,207.881,210.082,6000561.4610397
2009-04-15,210.082,214.886,210.082,211.947,3443486.1367497
2009-04-16,213.419,215.993,211.947,215.993,7879219.7577211
2009-04-17,217.108,220.799,216.742,220.799,8733195.3245885
2009-04-20,221.181,223.387,216.742,219.316,7361084.0494623
2009-04-21,218.583,220.799,215.993,215.993,14923886.120814
2009-04-22,217.834,220.064,217.834,219.316,9322709.3427849
2009-04-23,219.691,222.272,218.583,220.799,8991373.4178403
2009-04-24,221.181,222.272,213.045,215.635,34605142.881148
2009-04-27,218.17,222.397,214.784,217.741,24163304.101681
2009-04-28,217.741,217.741,210.564,213.092,3863587.8889539
2009-04-29,213.942,217.311,213.092,215.635,5276337.1331516
2009-04-30,216.477,217.741,214.784,216.056,8405082.5391916
2009-05-04,216.898,221.977,216.898,221.977,5428542.6545652
2009-05-05,221.977,232.552,221.977,228.31,10676353.592435
2009-05-06,229.168,236.335,229.168,236.335,9111807.8091291
2009-05-07,236.772,243.535,232.958,240.578,8514573.1281019
2009-05-08,240.992,249.454,240.578,248.612,7381608.8072271
2009-05-11,249.454,251.148,246.491,250.306,4928264.9855909
2009-05-12,247.333,254.104,240.992,244.377,4524727.6577931
2009-05-13,243.535,247.761,236.772,243.113,7564285.4335063
2009-05-14,240.992,249.034,238.886,245.648,4287689.7188784
2009-05-15,247.333,248.192,243.113,245.227,2185428.3597027
2009-05-18,243.113,253.268,242.692,252.84,3596364.7481644
2009-05-19,254.953,263.821,253.683,262.137,9086315.0061187
2009-05-20,262.137,271.013,262.137,270.592,7703320.186195
2009-05-21,269.75,270.17,259.604,265.093,3070069.907017
2009-05-22,260.866,264.259,251.148,253.683,5911146.9032268
2009-05-25,255.804,259.189,252.419,256.225,2033727.9763089
2009-05-26,255.804,257.909,248.612,253.683,3901009.1288587
2009-05-27,257.909,264.259,257.909,261.303,9234538.3988787
2009-05-28,255.804,264.259,255.804,264.259,4473983.0820965
2009-05-29,264.259,266.365,251.561,251.561,6906485.4731484
2009-06-02,259.604,262.987,255.804,259.604,3282309.9282176
2009-06-03,261.715,262.137,251.148,251.561,5263058.6700265
2009-06-04,251.561,257.909,251.561,257.909,4201420.0939655
2009-06-05,256.647,260.437,256.225,257.909,2451284.8072711
2009-06-08,256.647,259.604,253.683,259.604,1813180.1013813
2009-06-09,258.332,265.093,256.225,265.093,3999509.7606473
2009-06-10,266.365,273.978,266.365,273.978,5495227.2835624
2009-06-11,272.706,273.978,265.093,266.365,7601807.9574303
2009-06-12,268.907,268.907,259.604,262.137,5995939.5763659
2009-06-15,257.909,260.024,255.804,258.332,2242684.6003808
2009-06-16,255.375,259.604,255.375,256.225,4822952.6829919
2009-06-17,254.953,257.48,251.148,255.375,5908712.2405374
2009-06-18,251.991,254.525,246.491,252.84,4655035.3178399
2009-06-19,253.268,253.683,249.876,251.561,8367189.495248
2009-06-22,250.718,250.718,242.27,244.806,2602519.797007
2009-06-23,244.806,249.034,242.27,246.92,4199007.2265714
2009-06-24,247.333,247.761,245.227,245.227,1856339.9143235
2009-06-25,246.077,247.333,243.956,245.648,3533004.5427342
2009-06-26,247.761,247.761,241.841,241.841,4018348.588219
2009-06-29,243.113,249.454,241.841,245.648,2520529.7424245
2009-06-30,247.333,248.612,241.42,241.42,3526854.4232391
2009-07-01,243.956,246.077,239.729,241.42,2346663.5437397
2009-07-02,241.841,243.113,239.307,242.692,3628353.8312419
2009-07-03,241.42,243.113,237.194,237.194,2619143.1969181
2009-07-06,237.615,239.307,236.772,238.457,2402197.9560913
2009-07-07,239.729,243.113,238.044,238.044,3594921.1303717
2009-07-08,237.194,240.157,235.079,240.157,3320815.8045813
2009-07-09,239.729,246.92,237.615,243.113,5988686.8713453
2009-07-10,243.113,245.227,241.841,241.841,3277471.3726674
2009-07-13,240.157,249.034,238.886,247.333,5744050.066838
2009-07-14,247.333,256.225,245.648,256.225,7214811.9766673
2009-07-15,257.06,265.522,253.683,265.522,5762315.8063517
2009-07-16,264.68,266.793,261.303,262.137,5332158.7305703
2009-07-17,263.409,268.478,261.715,268.478,2301276.7644513
2009-07-20,264.259,270.592,264.259,270.592,3934845.6837294
2009-07-21,268.907,271.442,266.365,271.442,7698876.5101121
2009-07-22,270.17,271.013,267.215,269.75,4314483.8292241
2009-07-23,271.864,276.521,269.75,276.521,4361338.5857529
2009-07-24,274.82,278.197,272.293,278.197,4005189.3581798
2009-07-27,276.942,289.624,276.942,284.547,5123108.5149364
2009-07-28,284.967,286.667,276.942,280.326,4496746.3448932
2009-07-29,279.048,284.118,275.67,283.283,4364924.5528631
2009-07-30,281.583,287.504,279.478,287.504,2301793.4411568
2009-07-31,285.389,288.352,280.326,287.504,6747472.1271529
2009-08-03,287.504,306.106,285.819,306.106,7779513.9743115
2009-08-04,304.421,304.833,295.544,295.965,4543325.4550406
2009-08-05,297.65,301.885,283.696,293.01,8406290.2549649
2009-08-06,290.888,292.16,284.967,291.317,5997487.0423302
2009-08-07,287.081,287.504,281.583,287.504,6749222.1611556
2009-08-10,288.352,296.395,287.504,293.851,2764748.5900931
2009-08-11,293.429,293.851,286.238,286.238,2124391.2763333
2009-08-12,284.118,287.504,281.583,285.389,3626653.7982107
2009-08-13,289.624,291.73,286.238,291.73,3717692.7465594
2009-08-14,290.888,295.115,289.624,293.429,2378579.5484742
2009-08-17,287.504,290.888,284.547,288.352,2575902.6131759
2009-08-18,288.352,301.042,288.352,298.929,4906237.6345287
2009-08-19,295.965,301.885,295.965,301.885,1566386.8447183
2009-08-24,311.183,319.646,304.421,319.646,8400504.2451084
2009-08-25,312.867,334.012,312.867,334.012,4522489.1527611
2009-08-26,331.899,336.969,327.252,335.283,5794108.7317717
2009-08-27,330.206,334.855,328.522,333.593,6892930.0815657
2009-08-28,333.593,339.504,329.785,329.785,11889692.55189
2009-08-31,330.636,330.636,325.129,325.129,6464756.377654
2009-09-01,329.785,330.206,325.129,325.566,9514354.0920302
2009-09-02,323.436,323.436,317.103,317.103,4884038.4852567
2009-09-03,321.322,325.129,319.217,325.129,3005931.481338
2009-09-04,325.566,329.785,324.295,328.1,2927031.2303793
2009-09-07,329.364,329.785,327.68,329.364,1758875.2000983
2009-09-08,329.364,331.899,327.68,327.68,6527576.8290072
2009-09-09,327.252,335.706,326.821,330.206,11024727.027901
2009-09-10,332.75,339.091,332.321,338.248,10891597.518155
2009-09-11,338.248,338.248,334.012,334.012,5487545.0830173
2009-09-14,334.012,338.669,334.012,336.135,2929877.4395265
2009-09-15,336.969,338.248,335.283,335.283,6500195.5277654
2009-09-16,337.406,340.353,334.855,338.248,3089630.543485
2009-09-17,340.353,343.319,337.819,342.468,9943691.9211246
2009-09-18,338.669,344.169,338.669,343.748,3332807.0632091
2009-09-21,343.319,344.581,340.791,342.89,1926750.2567359
2009-09-22,341.633,344.169,337.819,339.934,4415089.6301207
2009-09-23,340.791,341.205,335.706,341.205,4661638.010231
2009-09-24,339.934,339.934,334.855,339.091,4936766.432823
2009-09-25,337.819,338.248,335.706,337.406,1471167.0459061
2009-09-28,336.135,342.89,334.441,342.468,1486084.0024051
2009-09-29,344.581,345.011,340.353,342.89,4734597.1201139
2009-09-30,343.748,344.581,340.353,340.353,6168922.4245542
2009-10-01,339.504,343.748,336.969,343.748,3381490.0603883
2009-10-02,337.406,342.468,337.406,342.468,3003891.6981158
2009-10-05,342.468,344.169,340.791,344.169,1031034.1352714
2009-10-06,344.169,344.169,342.048,342.89,4845441.5814834
2009-10-07,342.89,343.748,341.205,342.89,4415039.6291492
2009-10-08,342.89,345.845,339.934,345.845,2587436.170603
2009-10-09,345.432,347.967,341.633,342.89,2341382.6719031
2009-10-12,342.89,356.843,342.89,356.43,5052599.4526572
2009-10-13,359.386,361.927,354.315,357.272,5048537.8352796
2009-10-14,359.386,367.841,358.536,361.499,4350930.6912227
2009-10-15,361.499,363.192,350.08,353.045,4557164.1854617
2009-10-16,353.045,355.158,343.319,345.432,3487919.051351
2009-10-19,347.125,347.967,342.468,347.967,5287609.1470355
2009-10-20,350.931,351.352,346.275,346.704,2952366.338018
2009-10-21,346.704,349.231,344.581,345.432,2502012.7159772
2009-10-22,344.581,348.396,344.581,348.396,571398.2815973
2009-10-26,350.08,350.931,346.704,346.704,2383647.5956629
2009-10-27,345.432,347.546,343.748,344.581,3648615.7633871
2009-10-28,346.275,347.125,343.319,344.581,5129366.3288317
2009-10-29,342.468,345.432,341.205,343.748,3571209.1311926
2009-10-30,343.319,346.704,339.504,342.89,5534595.9972035
2009-11-02,341.205,341.633,328.935,329.785,2365999.816874
2009-11-03,330.636,331.065,318.366,319.217,3424149.8636154
2009-11-04,320.067,323.031,316.261,317.532,4640135.0283314
2009-11-05,312.034,318.366,311.183,317.103,3343422.6540825
2009-11-06,318.366,320.067,311.604,313.724,2054373.2492357
2009-11-09,316.261,320.909,315.41,316.69,1838390.8476294
2009-11-10,320.067,320.067,313.724,316.69,3957676.8965644
2009-11-11,317.945,319.646,316.261,319.217,4146840.8283773
2009-11-12,317.532,319.217,316.261,319.217,1561809.8327113
2009-11-13,317.103,323.436,316.261,319.646,4805911.326242
2009-11-16,319.217,321.751,317.103,317.103,2236731.9206193
2009-11-17,317.103,321.322,312.867,321.322,1867900.3953507
2009-11-18,322.18,323.436,319.217,322.602,1813357.0278959
2009-11-19,321.322,324.715,317.103,317.103,1857143.7760961
2009-11-20,317.532,320.489,314.567,318.788,1648014.0717384
2009-11-23,320.909,323.436,320.909,320.909,1148660.7796988
2009-11-24,321.751,323.865,319.646,319.646,646556.15215029
2009-11-25,320.489,323.031,316.69,317.103,1762223.9831129
2009-11-26,317.532,317.532,308.647,310.762,2495039.5035665
2009-11-27,307.798,309.49,305.263,306.963,3327628.7574679
2009-11-30,308.647,310.34,307.383,308.647,5983763.6987664
2009-12-01,309.49,312.034,308.219,312.034,3211494.4497284
2009-12-02,310.762,312.447,306.106,307.798,1559850.8202893
2009-12-03,312.867,314.147,306.535,306.535,1729396.4222056
2009-12-04,307.798,309.068,304.833,308.647,1847575.641472
2009-12-07,308.219,308.647,304.833,308.647,1107258.6932165
2009-12-08,308.647,308.647,305.263,305.263,3199428.8306814
2009-12-09,306.106,313.724,305.263,305.263,3103229.5256582
2009-12-10,310.762,311.604,306.106,308.647,2095427.8930699
2009-12-11,308.647,312.447,308.647,311.604,1631644.5229133
2009-12-14,312.867,314.567,310.762,312.447,2146850.6870723
2009-12-15,311.183,312.867,306.963,306.963,3284701.0003165
2009-12-16,308.219,308.647,305.263,307.798,14305779.239374
2009-12-17,306.535,308.647,306.106,308.219,1235699.6503271
2009-12-18,309.068,309.919,305.693,306.535,7935281.1033877
2009-12-21,307.798,307.798,302.306,302.306,2945541.8464457
2009-12-22,303.149,305.693,302.306,305.263,1778903.7943765
2009-12-23,306.106,306.106,298.07,299.342,2160112.4832069
2009-12-28,301.885,304.007,299.764,301.885,1722177.051166
2009-12-29,304.421,305.263,301.042,305.263,4903174.754505
2009-12-30,304.833,305.263,302.306,305.263,2891617.7217918
2009-12-31,305.263,309.49,304.421,309.49,2364202.3460522
2010-01-04,309.49,309.49,306.106,306.535,1865282.3957657
2010-01-05,309.919,314.567,308.219,312.034,4556646.22668
2010-01-06,312.867,312.867,308.219,308.647,2681507.2291468
2010-01-07,308.219,308.219,303.149,303.149,3515960.621832
2010-01-08,303.149,307.798,303.149,305.263,6613515.6782624
2010-01-11,307.798,314.147,306.963,312.867,4845539.019274
2010-01-12,313.724,320.067,311.604,317.945,4396199.5195014
2010-01-13,314.989,325.129,314.989,320.489,5859593.3374527
2010-01-14,323.865,324.295,318.366,320.909,3232038.438636
2010-01-15,321.322,321.322,310.762,310.762,5148755.1670899
2010-01-18,312.034,313.304,309.49,313.304,1267551.551252
2010-01-19,312.447,315.41,311.183,312.867,3187085.0011006
2010-01-20,313.304,314.147,309.49,310.762,1662631.0224083
2010-01-21,312.034,312.034,301.457,302.306,4702509.3171696
2010-01-22,301.457,303.149,285.389,298.5,6019716.9614309
2010-01-25,299.342,306.963,298.07,306.963,2688058.6384902
2010-01-26,304.421,306.106,302.306,302.306,2999212.1200134
2010-01-27,303.57,304.007,301.042,302.306,1008254.2054842
2010-01-28,305.693,306.535,301.885,301.885,4760001.459867
2010-01-29,301.457,302.727,297.65,299.342,2353018.7954256
2010-02-01,300.185,302.727,299.342,301.885,2118697.5759626
2010-02-02,302.306,302.306,300.185,300.185,1557962.3220578
2010-02-03,302.306,304.833,301.457,302.727,2063602.9157451
2010-02-04,302.727,303.149,296.395,296.395,3806888.0693434
2010-02-05,295.544,299.342,289.624,290.045,6254626.6538662
2010-02-08,295.115,296.807,284.547,286.238,7341849.0603472
2010-02-09,287.504,291.73,286.238,289.194,3942679.1692652
2010-02-10,291.73,293.429,287.504,287.504,4709179.9595989
2010-02-11,290.888,294.265,288.352,291.73,7622083.9924137
2010-02-12,293.851,296.807,293.429,295.544,5800883.2223725
2010-02-15,295.965,299.342,295.115,298.929,2348090.4945419
2010-02-16,300.185,303.149,299.764,301.457,6676447.6702443
2010-02-17,304.421,307.383,303.149,307.383,6513867.5882815
2010-02-18,306.535,306.535,304.007,304.421,6202852.570987
2010-02-19,302.727,304.007,298.5,298.929,6267424.3384191
2010-02-22,301.042,301.885,295.115,295.965,7035036.6888115
2010-02-23,295.965,296.807,292.16,292.16,6512093.1948312
2010-02-24,291.73,293.01,289.194,290.045,4222837.1767602
2010-02-25,289.624,293.429,285.389,288.352,13124896.038731
2010-02-26,291.73,304.007,290.466,302.727,16774884.90572
2010-03-01,305.693,307.383,300.185,304.007,7470469.5081248
2010-03-02,305.693,305.693,301.457,302.306,5925934.3700304
2010-03-03,302.727,303.57,301.042,302.727,3236876.9941863
2010-03-04,302.306,302.727,300.185,300.185,2766281.9532193
2010-03-05,301.042,302.306,298.5,301.457,5827515.791118
2010-03-08,303.57,305.263,301.885,303.149,6422176.0631509
2010-03-09,303.149,304.833,301.042,304.007,4215828.0662161
2010-03-10,304.007,304.421,301.042,302.306,4984669.9276772
2010-03-11,302.306,304.421,301.457,303.57,5039458.1716847
2010-03-12,303.57,310.762,303.149,306.535,16147356.046341
2010-03-16,308.647,317.103,308.647,317.103,7878431.2808627
2010-03-17,319.217,319.646,314.989,319.217,8963383.130407
2010-03-18,315.824,317.532,315.824,317.103,4931348.3788337
2010-03-19,318.788,319.646,315.824,316.69,5932024.2319444
2010-03-22,315.824,318.366,314.147,316.69,6040293.0022433
2010-03-23,317.945,317.945,314.147,316.261,9653626.0288146
2010-03-24,317.532,318.788,315.41,317.103,6236726.3060674
2010-03-25,318.788,324.295,317.945,323.865,9328546.635689
2010-03-26,324.295,333.593,323.865,333.17,11566765.764692
2010-03-29,333.593,338.248,331.065,331.899,10074516.257877
2010-03-30,335.283,336.135,331.469,335.283,5058325.2049326
2010-03-31,334.012,339.934,333.593,339.091,6622397.9021236
2010-04-01,340.353,345.011,340.353,343.748,5421672.00825
2010-04-02,344.581,344.581,342.468,343.748,3238859.0839798
2010-04-06,345.845,346.275,344.169,344.581,10690850.027943
2010-04-07,344.581,345.845,339.091,340.353,12000835.737012
2010-04-08,339.504,339.934,331.899,332.321,9618120.2107412
2010-04-09,338.248,339.504,334.855,336.969,5806133.3243805
2010-04-12,341.205,342.468,338.248,338.248,3953469.1225008
2010-04-13,339.091,341.205,336.135,341.205,5131489.4470064
2010-04-14,342.468,345.011,341.633,344.169,4810769.1129351
2010-04-15,345.011,345.011,337.819,339.934,6111078.99298
2010-04-16,339.934,341.205,338.248,339.504,2667012.0757151
2010-04-19,336.135,337.819,325.566,325.566,16372068.104742
2010-04-20,330.206,335.706,329.785,330.206,10210245.818142
2010-04-21,333.17,335.706,331.899,335.706,3805329.0646934
2010-04-22,337.819,339.934,335.706,335.706,7143388.7940629
2010-04-23,340.353,340.353,336.969,338.248,7994793.7981644
2010-04-26,339.934,341.205,339.091,340.353,9560471.6547483
2010-04-27,340.791,340.791,336.555,339.091,14976103.802056
2010-04-28,339.091,339.091,332.562,336.767,10717403.107965
2010-04-29,339.559,339.559,337.227,338.622,1801413.2060871
2010-04-30,338.622,339.091,333.037,335.355,4195554.5953851
2010-05-03,333.037,333.037,328.374,329.777,2805173.7345168
2010-05-04,329.777,330.698,310.208,310.208,10415344.67495
2010-05-05,312.064,315.332,307.883,307.883,9439842.3878782
2010-05-06,308.82,313,306.019,306.019,5799087.0336269
2010-05-07,298.095,306.955,291.106,291.106,9844941.2844784
2010-05-10,306.019,313,304.163,307.407,6565451.9238842
2010-05-11,305.084,306.955,301.355,305.084,3082107.3203878
2010-05-12,302.291,311.144,297.634,311.144,3969132.2473438
2010-05-13,307.407,312.547,306.019,308.82,5918514.9951047
2010-05-14,306.019,314.872,304.163,309.748,4748246.1032586
2010-05-17,307.407,316.269,300.427,315.809,4005761.1641617
2010-05-18,317.664,323.709,316.737,323.709,2612882.8188705
2010-05-19,319.537,320.465,313.475,316.737,4400108.5698121
2010-05-20,317.664,319.061,307.407,312.064,6034363.3998532
2010-05-21,309.748,313.475,307.883,313,5488178.4286564
2010-05-25,307.407,311.604,304.163,307.407,6018247.7021143
2010-05-26,309.748,316.737,306.955,314.396,3927599.3890898
2010-05-27,312.064,325.114,312.064,323.709,3284166.3745443
2010-05-28,325.114,325.581,317.197,317.197,4525337.9260607
2010-05-31,316.269,325.581,315.809,325.581,1855003.990931
2010-06-01,321.385,325.581,316.737,322.32,2426163.8063565
2010-06-02,320.465,323.257,318.133,323.257,3204569.9562131
2010-06-03,325.114,328.841,321.853,323.709,3230606.3595291
2010-06-04,320.925,326.049,298.095,322.32,7910613.9574453
2010-06-07,314.396,319.061,305.559,319.061,5519364.9320374
2010-06-08,316.737,319.988,299.038,307.407,13841871.507827
2010-06-09,307.883,307.883,297.174,305.084,7173084.2428321
2010-06-10,303.687,306.955,301.823,304.614,3708887.4472697
2010-06-11,307.883,308.344,300.896,303.687,2847270.7062955
2010-06-14,303.227,305.084,297.634,300.427,3096090.9254187
2010-06-15,298.095,303.687,298.095,303.227,1422835.3376036
2010-06-16,306.478,306.955,299.038,299.038,2411982.7615919
2010-06-17,300.427,302.291,295.771,295.771,3148721.4351944
2010-06-18,299.491,299.491,291.582,299.038,6390681.8614837
2010-06-21,299.968,303.227,297.634,302.759,2969735.9062731
2010-06-22,300.427,305.084,299.038,301.355,1703276.6839371
2010-06-23,299.038,302.291,299.038,302.291,1632550.9507814
2010-06-24,301.823,302.759,298.563,300.427,659061.52333131
2010-06-25,299.038,300.896,295.771,299.968,1192546.2477659
2010-06-28,299.038,303.227,295.771,301.823,950114.61430957
2010-06-29,300.427,301.355,296.699,299.968,2637279.4467363
2010-06-30,299.968,299.968,295.771,299.491,2904588.4866307
2010-07-01,298.095,299.968,294.373,294.373,2317186.0479232
2010-07-02,296.246,298.563,293.445,298.563,2447452.6815319
2010-07-05,299.038,299.968,296.246,296.246,539134.83421465
2010-07-06,297.634,301.823,297.174,299.038,1791184.8022239
2010-07-07,299.968,302.759,298.563,302.759,4180808.1550197
2010-07-08,305.084,316.737,303.687,316.269,9016167.4893258
2010-07-09,315.809,319.061,313.936,319.061,2348303.3191898
2010-07-12,315.809,318.592,314.396,318.133,1921198.8668226
2010-07-13,317.664,322.788,314.872,322.788,2590847.7753511
2010-07-14,323.709,325.581,319.537,325.114,3325667.1808934
2010-07-15,324.645,325.114,321.385,321.853,4304531.0717422
2010-07-16,322.32,323.257,318.592,320.465,2717114.3312393
2010-07-19,308.344,317.197,308.344,315.332,2466165.8656367
2010-07-20,316.737,320.465,314.872,320.465,3308869.4186201
2010-07-21,321.385,323.709,312.064,316.737,2364635.6878053
2010-07-22,313.936,315.332,311.144,314.396,1786573.1741597
2010-07-23,315.332,316.737,309.748,309.748,1503175.3601265
2010-07-26,311.144,313,307.407,312.064,1667245.2146249
2010-07-27,313.475,323.257,313.475,319.988,6655775.4737175
2010-07-28,321.385,321.385,317.664,317.664,1312310.1132061
2010-07-29,319.061,319.537,316.269,319.537,1541999.1913858
2010-07-30,319.537,319.537,314.396,314.396,3149461.1931574
2010-08-02,316.737,322.32,316.269,320.465,1499631.7015306
2010-08-03,320.925,321.385,314.872,316.737,3901487.3432785
2010-08-04,316.737,318.592,314.396,318.592,1119964.0682835
2010-08-05,313.936,316.737,313,316.737,2369113.9799455
2010-08-06,314.396,316.737,312.064,313.936,1617925.0255781
2010-08-09,315.809,317.664,313.475,313.475,319260.04928805
2010-08-10,312.064,313.475,306.478,312.064,1691800.8199386
2010-08-11,307.883,311.144,306.478,306.478,2123859.2147134
2010-08-12,304.163,313.475,304.163,312.064,1254196.1635554
2010-08-13,312.064,314.396,307.883,309.748,1472192.7068601
2010-08-16,311.604,313.475,309.748,312.064,671130.9886069
2010-08-17,313.936,313.936,307.883,307.883,831607.18353794
2010-08-18,309.281,311.144,307.407,309.281,943543.97382334
2010-08-19,309.748,311.144,307.883,310.684,718378.06045056
2010-08-23,307.883,313.475,307.407,307.407,1706720.34059
2010-08-24,306.478,309.281,304.614,304.614,1511757.5781586
2010-08-25,305.084,311.144,303.687,310.684,2073890.2951132
2010-08-26,314.396,315.332,309.281,309.748,2095444.5600604
2010-08-27,311.604,315.809,310.684,315.809,952739.02427549
2010-08-30,315.332,315.332,312.064,313,304285.3993604
2010-08-31,308.82,320.465,308.82,320.465,2643375.7190314
2010-09-01,318.133,322.32,313.936,319.988,5948739.9413414
2010-09-02,318.133,320.465,316.269,318.592,2364665.1755577
2010-09-03,319.061,319.988,315.332,315.332,1564127.8264673
2010-09-06,316.269,320.465,313.475,319.988,1702043.32664
2010-09-07,318.592,319.988,316.737,318.592,1708858.843679
2010-09-08,316.737,323.709,313.936,321.385,2757156.1348815
2010-09-09,320.925,325.114,319.537,324.645,4308537.5598436
2010-09-10,323.709,324.645,319.537,322.32,1076951.6941035
2010-09-13,323.709,326.049,322.32,322.788,1255739.7832911
2010-09-14,323.709,334.894,321.385,329.777,5162101.5802532
2010-09-15,330.698,330.698,322.32,323.709,2452457.9069871
2010-09-16,323.257,325.114,320.465,322.788,1860323.3250534
2010-09-17,323.709,325.114,319.988,321.385,3933799.5095564
2010-09-20,321.853,321.853,318.133,318.133,904004.74404861
2010-09-21,319.061,320.925,314.872,314.872,4595485.4428537
2010-09-22,317.197,319.061,315.809,316.737,1729678.478968
2010-09-23,318.592,318.592,314.396,314.872,759309.62497027
2010-09-24,316.737,317.197,314.872,316.737,1131871.9919589
2010-09-27,319.061,319.061,310.208,312.064,3029557.5814122
2010-09-28,310.684,313,310.208,311.144,1991386.1279775
2010-09-29,314.396,315.332,310.208,310.208,2135324.8221023
2010-09-30,311.144,312.064,308.82,309.748,5306776.1861124
2010-10-01,311.144,312.064,306.478,308.344,3643233.6075313
2010-10-04,309.748,309.748,307.407,307.883,931233.47822357
2010-10-05,309.281,309.748,307.883,309.281,954541.62340206
2010-10-06,311.144,311.144,305.084,307.407,2278503.245045
2010-10-07,308.82,309.281,306.019,308.82,3359731.9453265
2010-10-08,308.82,310.208,305.559,308.82,963668.72381601
2010-10-11,308.344,309.748,306.019,308.82,1858043.7935832
2010-10-12,308.344,308.344,302.759,302.759,2763897.2915013
2010-10-13,303.227,303.687,289.257,293.914,14664304.154131
2010-10-14,292.978,293.445,280.864,284.594,12116953.377761
2010-10-15,282.268,287.846,277.145,279.468,6945333.6638554
2010-10-18,279.468,282.268,274.343,275.281,7707545.9093253
2010-10-19,274.812,277.145,272.479,272.479,7053153.7074869
2010-10-20,272.479,279.936,272.479,279.468,4940688.3038956
2010-10-21,279.936,282.268,273.416,273.876,6391489.5694849
2010-10-22,276.201,277.145,270.164,272.021,4795604.715731
2010-10-25,274.812,275.281,271.084,273.416,3616080.5158517
2010-10-26,273.416,273.416,269.688,272.021,1816194.2625097
2010-10-27,269.22,269.688,262.699,269.22,5401581.8743145
2010-10-28,268.292,270.164,265.968,265.968,2531626.1118701
2010-10-29,266.895,266.895,259.439,262.232,3605826.4704646
2010-11-02,262.232,267.355,255.25,266.429,9627999.8898801
2010-11-03,268.292,280.404,266.429,278.065,14860661.81546
2010-11-04,279.468,283.189,276.201,279.001,14232394.480195
2010-11-05,280.404,280.404,273.416,277.145,2008821.0821185
2010-11-08,276.684,279.936,274.812,277.145,2183498.8350331
2010-11-09,280.864,280.864,278.065,280.864,4384305.6986642
2010-11-10,280.864,280.864,269.688,271.084,5430876.0332355
2010-11-11,274.812,275.281,268.76,271.084,6054930.4661323
2010-11-12,267.815,279.001,267.815,278.54,3421745.9707546
2010-11-15,276.684,277.604,272.955,275.748,6865807.7597147
2010-11-16,272.955,277.604,272.955,275.748,3692967.9071883
2010-11-17,275.748,279.936,272.479,279.468,4340693.3128261
2010-11-18,279.936,280.864,277.145,279.001,1520909.0380202
2010-11-19,279.001,279.001,273.416,274.812,4576950.4673396
2010-11-22,277.145,278.54,272.955,273.416,1279438.9617082
2010-11-23,272.955,272.955,268.292,269.688,3873785.5229885
2010-11-24,269.688,270.164,262.232,265.491,7129335.9569176
2010-11-25,264.564,264.564,259.439,260.828,3075057.1834056
2010-11-26,258.972,260.375,246.404,255.71,11859995.821045
2010-11-29,256.186,258.042,245.937,251.061,4399585.4827256
2010-11-30,252.919,257.575,251.061,253.846,5365238.8604875
2010-12-01,258.511,258.511,254.782,255.25,2604355.7301146
2010-12-02,257.575,258.511,251.521,254.782,2177420.5118048
2010-12-03,253.394,256.186,251.521,252.919,1834147.1754324
2010-12-06,253.846,254.782,246.874,247.801,3188906.8313701
2010-12-07,250.126,251.982,247.801,250.586,1481381.3469312
2010-12-08,251.521,252.919,248.729,251.521,1437204.8475685
2010-12-09,253.846,253.846,249.189,250.126,1307052.3187409
2010-12-10,251.521,251.982,248.729,250.586,1459256.5580784
2010-12-13,251.061,251.061,244.533,244.533,6121065.0844429
2010-12-14,246.404,246.404,239.416,241.273,5777017.3740503
2010-12-15,242.201,243.598,238.481,238.94,4247773.5587031
2010-12-16,239.416,243.137,238.011,242.677,2419920.0952993
2010-12-17,242.677,245.937,239.416,242.201,9713592.5785634
2010-12-20,241.74,249.189,241.273,242.677,5617741.2024354
2010-12-21,244.533,245.468,241.273,241.273,3033338.4241037
2010-12-22,241.273,243.598,239.885,240.813,4736867.6770507
2010-12-23,242.201,242.201,238.481,238.481,1760043.1715096
2010-12-27,239.416,241.273,238.94,239.416,2740257.088589
2010-12-28,239.885,240.329,238.011,238.011,2489306.058834
2010-12-29,238.94,240.329,238.481,240.329,2101978.0203371
2010-12-30,239.416,240.813,238.011,238.94,2042529.42937
2010-12-31,239.416,240.813,238.481,240.329,738681.01903398
2011-01-03,240.813,251.521,240.813,251.521,3243352.7610343
2011-01-04,251.521,256.186,250.586,255.25,3300837.2112745
2011-01-05,255.25,257.107,250.126,257.107,2474037.8134582
2011-01-06,257.107,265.491,255.25,260.828,7562654.6325895
2011-01-07,259.906,259.906,254.314,255.71,4580715.9251168
2011-01-10,254.782,256.186,253.846,255.71,2475225.0160124
2011-01-11,256.186,258.042,254.782,256.186,1817521.2113689
2011-01-12,256.186,258.511,255.25,256.647,2750970.117253
2011-01-13,257.575,258.042,253.394,254.314,1974187.075856
2011-01-14,254.782,255.25,250.586,251.521,2090418.8213861
2011-01-17,251.521,254.314,251.521,252.919,397012.84205453
2011-01-18,253.846,257.107,253.394,257.107,7060424.3615742
2011-01-19,258.042,259.906,254.782,254.782,6316448.3678654
2011-01-20,254.782,257.575,254.782,256.186,7502064.9938112
2011-01-21,256.186,257.107,254.782,255.71,16177722.020959
2011-01-24,256.647,261.311,255.71,259.906,3899321.9165894
2011-01-25,263.175,263.175,256.186,256.186,3116011.8252968
2011-01-26,257.107,258.972,256.647,258.511,2240849.9493494
2011-01-27,258.511,260.375,257.107,260.375,3565205.1683834
2011-01-28,258.972,259.439,255.71,257.575,2162947.1536684
2011-01-31,255.71,256.186,251.982,251.982,2916747.6972398
2011-02-01,253.846,256.186,251.982,251.982,3211970.0999958
2011-02-02,253.394,254.782,251.521,253.394,3913979.8936976
2011-02-03,253.846,254.314,252.919,253.394,1278038.9345061
2011-02-04,253.394,256.186,253.394,254.314,2263382.4384314
2011-02-07,255.71,256.186,254.782,254.782,3112202.776929
2011-02-08,254.782,255.71,254.314,255.71,2373678.1711905
2011-02-09,254.314,256.186,253.846,255.71,4363565.5520991
2011-02-10,255.71,256.186,246.404,247.318,7189035.8348184
2011-02-11,247.801,250.586,247.801,250.126,2387224.5882398
2011-02-14,251.521,252.458,245.937,249.665,4605748.4627741
2011-02-15,249.189,251.061,245.937,245.937,3156907.4916831
2011-02-16,246.874,248.262,244.533,245.001,5352541.1778776
2011-02-17,246.404,250.126,244.533,246.874,2859897.8747148
2011-02-18,248.262,248.729,245.001,245.001,6408257.8440058
2011-02-21,245.937,247.318,243.598,245.001,1858296.3625931
2011-02-22,243.598,253.846,243.598,250.126,7266941.1946518
2011-02-23,250.586,253.846,250.126,251.061,1923323.2670735
2011-02-24,252.919,259.439,251.521,258.042,10360558.995095
2011-02-25,258.972,259.906,257.575,259.906,4034889.9352538
2011-02-28,259.439,259.439,256.647,256.647,3541782.9184238
2011-03-01,258.511,261.311,254.782,257.107,4464322.6379865
2011-03-02,257.107,262.699,257.107,261.771,4389680.1620628
2011-03-03,262.699,268.292,261.771,266.895,6652310.0217693
2011-03-04,266.895,267.355,263.635,265.491,6477911.7614646
2011-03-07,266.429,269.688,264.095,269.688,1794084.8585712
2011-03-08,268.76,268.76,266.895,266.895,3255379.9177955
2011-03-09,268.292,269.22,264.095,264.095,2424190.6910963
2011-03-10,264.564,266.429,262.232,263.175,3759092.2688893
2011-03-11,262.232,265.491,261.771,265.491,3237392.3888156
2011-03-16,263.635,267.355,262.232,263.175,5219484.7464742
2011-03-17,264.564,265.491,262.232,262.699,2406313.420669
2011-03-18,264.095,267.355,263.175,267.355,2826427.993635
2011-03-21,267.815,279.468,267.355,274.812,14869882.507436
2011-03-22,275.748,275.748,272.479,274.812,3435544.9568138
2011-03-23,273.876,274.812,272.021,272.479,1767056.1282822
2011-03-24,272.479,274.812,271.551,272.479,7996629.731272
2011-03-25,273.416,276.201,272.479,276.201,4548308.8852006
2011-03-28,274.812,275.748,272.955,274.343,1797955.4465961
2011-03-29,274.343,274.343,272.021,272.479,1696103.4676404
2011-03-30,272.955,275.281,272.479,273.876,3376151.495123
2011-03-31,273.416,275.748,272.955,274.812,3241789.9101557
2011-04-01,274.812,276.201,273.416,275.281,2295007.4118703
2011-04-04,275.281,276.684,273.876,274.343,2959749.8148103
2011-04-05,275.281,276.201,273.416,274.812,3190603.0181727
2011-04-06,274.812,283.189,274.812,282.268,9063678.6688651
2011-04-07,281.325,283.189,279.936,282.729,3564111.5573913
2011-04-08,282.729,285.988,281.8,285.988,3743053.495722
2011-04-11,285.988,288.314,282.729,283.189,4604689.4678391
2011-04-12,283.189,284.594,277.604,277.604,4891604.0168682
2011-04-13,279.468,283.189,279.468,283.189,3261583.8844907
2011-04-14,281.8,283.673,280.864,283.673,4142599.7203328
2011-04-15,284.118,286.458,282.268,285.988,3712479.8247609
2011-04-18,285.988,286.925,278.065,281.325,6932225.7168639
2011-04-19,281.8,285.988,281.8,285.988,3555999.8613217
2011-04-20,285.988,287.386,285.06,285.988,3225240.8706637
2011-04-21,286.458,286.458,282.268,284.118,1332023.316741
2011-04-22,284.118,284.118,282.729,283.189,212016.93994316
2011-04-26,284.118,285.06,282.729,283.673,2398222.2378185
2011-04-27,283.673,283.673,280.864,283.673,5078319.1831537
2011-04-28,283.189,283.673,281.325,282.729,6337705.191136
2011-04-29,282.268,283.189,280.404,283.189,8069346.5287546
2011-05-02,283.189,283.673,279.468,281.325,37452453.331806
2011-05-03,283.36,283.36,279.812,281.839,34661727.313901
2011-05-04,280.825,286.917,280.32,284.375,6189897.1910624
2011-05-05,284.375,288.945,283.36,283.36,13849231.907247
2011-05-06,284.375,287.432,283.36,283.868,3277275.2150099
2011-05-09,284.375,285.396,282.346,283.868,1319926.9278654
2011-05-10,283.868,283.868,279.812,281.325,1883545.571127
2011-05-11,282.346,282.862,277.27,277.27,2458000.322367
2011-05-12,276.255,276.753,270.67,275.242,5137083.145434
2011-05-13,274.734,276.255,272.184,274.219,4378509.4321982
2011-05-16,273.204,274.734,271.685,273.204,2077958.3228718
2011-05-17,273.204,275.242,272.184,272.698,1601663.1711532
2011-05-18,273.204,275.748,272.184,272.184,3916340.1959678
2011-05-19,272.698,273.721,271.178,271.178,2226593.2620895
2011-05-20,271.685,273.204,268.135,268.635,1652468.0044309
2011-05-23,267.113,269.149,266.607,268.135,1964479.1949269
2011-05-24,267.621,277.27,267.621,277.27,3603427.7059085
2011-05-25,275.242,277.27,274.219,274.734,2080166.0580752
2011-05-26,277.27,278.791,275.242,276.753,2683263.6735305
2011-05-27,277.776,278.791,275.748,278.791,1534573.4060792
2011-05-30,278.791,278.791,270.164,271.685,1560646.9896048
2011-05-31,272.184,277.27,270.67,277.27,4502518.2519115
2011-06-01,276.753,277.27,274.734,275.748,2645243.7040438
2011-06-02,275.242,277.27,273.204,277.27,1874851.8124661
2011-06-03,276.255,277.27,274.219,276.753,1665955.4459753
2011-06-06,276.753,277.776,274.219,276.753,469198.85999345
2011-06-07,276.753,282.862,276.753,281.839,3107309.0921025
2011-06-08,281.839,284.375,279.812,284.375,1802222.1961646
2011-06-09,283.868,291.987,282.346,291.987,6513552.1975382
2011-06-10,291.481,292.51,288.438,290.474,4235963.0728183
2011-06-14,290.981,291.987,288.438,291.481,2715343.7840176
2011-06-15,290.981,292.51,283.868,285.396,3362133.2740349
2011-06-16,283.36,283.36,279.812,280.32,3108682.1957046
2011-06-17,280.825,284.375,276.753,281.839,4988571.2855307
2011-06-20,280.825,285.396,280.825,281.839,1509303.6843263
2011-06-21,282.862,294.537,281.839,294.537,6008066.7350702
2011-06-22,294.537,298.593,292.51,296.566,5491807.9863572
2011-06-23,295.559,295.559,290.474,293.016,3497621.8039754
2011-06-24,293.524,297.073,293.016,295.053,2372505.0714744
2011-06-27,293.016,296.566,290.981,296.566,1872150.4779286
2011-06-28,296.059,299.616,296.059,296.059,3603335.3964227
2011-06-29,298.086,299.101,296.059,299.101,2980415.6009561
2011-06-30,299.101,299.616,297.073,299.101,3752816.5059274
2011-07-01,299.101,299.616,296.566,299.616,1640225.4588693
2011-07-04,299.616,299.616,294.537,294.537,1129350.1480883
2011-07-05,296.059,297.073,295.559,296.059,1786905.2318935
2011-07-06,295.559,297.073,289.967,289.967,1259447.5476396
2011-07-07,290.474,292.51,289.453,289.453,2056977.1459826
2011-07-08,291.987,292.51,288.945,290.474,1613835.2025242
2011-07-11,291.987,291.987,284.89,285.396,1048751.1461746
2011-07-12,284.89,286.417,281.839,283.36,4132796.9657654
2011-07-13,285.903,286.917,282.862,286.417,2127095.1750231
2011-07-14,284.375,289.453,283.36,287.938,1548845.4782534
2011-07-15,287.432,287.432,277.776,279.304,6474182.2018208
2011-07-18,279.304,280.32,270.164,271.178,2684611.1356087
2011-07-19,272.698,276.753,271.685,273.204,5127457.3173812
2011-07-20,274.734,276.753,273.721,276.255,3493360.1827117
2011-07-21,276.753,280.825,274.219,280.825,1602288.8243351
2011-07-22,281.325,281.839,275.242,277.27,636236.72087737
2011-07-25,274.219,277.776,274.219,277.776,735865.57971539
2011-07-26,277.776,277.776,273.204,273.204,1415881.3563359
2011-07-27,273.204,275.242,272.184,272.184,1606429.9304367
2011-07-28,273.204,274.219,271.178,272.698,1243934.4257111
2011-07-29,272.698,275.748,271.685,275.748,1226866.1453612
2011-08-01,276.753,276.753,271.178,271.685,1292903.3258812
2011-08-02,271.178,276.255,269.648,275.748,1618094.2596355
2011-08-03,271.685,274.219,269.648,272.184,2253869.4330836
2011-08-04,271.685,274.219,269.648,274.219,2241840.9942461
2011-08-05,268.135,268.635,262.542,267.113,4924521.323109
2011-08-08,264.064,265.592,259.493,261.53,3299716.6766823
2011-08-09,259.493,260.008,251.873,254.93,8555950.8551365
2011-08-10,258.986,260.008,246.296,249.338,5342096.1031378
2011-08-11,251.873,253.409,236.141,245.789,5764204.3045831
2011-08-12,245.789,251.873,242.731,248.83,2836611.5248315
2011-08-15,252.378,259.493,249.338,258.986,2432675.4713379
2011-08-16,257.972,258.479,252.896,255.944,3043364.2599286
2011-08-17,255.446,261.53,252.896,258.479,762573.79095622
2011-08-18,256.444,258.986,246.81,256.951,2977669.3937519
2011-08-19,253.917,260.008,251.365,257.972,1548565.9856435
2011-08-22,256.444,261.03,255.944,260.008,742982.3846596
2011-08-23,261.03,262.542,252.378,253.917,2023213.6694548
2011-08-24,255.944,256.444,252.896,254.93,449599.76123968
2011-08-25,256.951,257.457,250.867,253.917,1087983.9597394
2011-08-26,253.917,253.917,249.845,250.867,632777.67931018
2011-08-29,252.896,257.972,251.873,257.457,1003713.0916106
2011-08-30,258.986,260.008,252.896,253.917,2205195.4104377
2011-08-31,255.446,258.479,253.917,258.479,2162908.6913826
2011-09-01,258.479,260.008,255.944,258.986,1980362.836875
2011-09-02,258.479,263.057,256.951,261.03,2451648.9169097
2011-09-05,262.542,262.542,251.873,253.917,2254887.4015804
2011-09-06,252.896,255.944,250.867,254.93,1363229.0512649
2011-09-07,256.444,261.03,255.944,260.008,2310997.4661423
2011-09-08,259.493,260.515,255.944,256.444,3884402.3959381
2011-09-09,256.444,256.951,244.767,248.323,3745203.5374967
2011-09-12,245.789,247.817,238.168,247.817,2951712.4791599
2011-09-13,249.338,253.917,244.767,244.767,2434304.9901784
2011-09-14,244.261,246.296,244.261,245.789,102859.69084295
2011-09-15,246.296,248.323,245.274,246.81,2215868.6947398
2011-09-16,248.323,250.36,246.296,246.81,2596456.858693
2011-09-19,246.81,247.309,241.717,246.81,2194377.251526
2011-09-20,242.232,246.81,241.217,243.246,2495049.7601761
2011-09-21,244.767,249.338,242.232,243.753,7485118.5106996
2011-09-22,240.196,241.217,236.141,236.648,4047345.3054633
2011-09-23,240.711,243.753,237.662,241.217,3492185.8009194
2011-09-26,240.711,242.731,237.662,237.662,2268004.3231052
2011-09-27,241.217,241.717,236.648,237.662,3398473.7237095
2011-09-28,238.684,240.196,236.141,239.69,2985127.2309633
2011-09-29,239.183,256.444,236.648,251.365,13134250.066631
2011-09-30,251.365,251.365,246.296,248.323,5567364.582606
2011-10-03,247.309,253.409,246.296,250.867,1779440.9843012
2011-10-04,249.338,253.409,247.817,253.409,1943422.3755423
2011-10-05,254.424,262.542,251.873,261.53,4339865.0916057
2011-10-06,260.008,269.149,259.493,266.607,4901409.335588
2011-10-07,266.607,267.621,258.986,263.564,1964567.6581842
2011-10-10,265.592,268.635,262.036,268.135,3442219.4454716
2011-10-11,268.135,270.164,262.036,262.036,3431303.8487692
2011-10-12,263.057,265.592,257.457,260.008,2912356.5862807
2011-10-13,258.479,264.064,253.917,254.424,3353595.9286695
2011-10-14,254.93,257.457,252.378,254.424,2271978.7593017
2011-10-17,257.972,259.493,253.917,256.951,5151379.5770558
2011-10-18,254.424,257.972,253.409,257.972,2241815.3527223
2011-10-19,258.479,261.03,256.951,257.457,2172230.6673778
2011-10-20,256.444,259.493,256.444,258.479,1021140.3532943
2011-10-21,258.986,262.036,258.479,262.036,1719873.1602482
2011-10-24,262.542,268.635,261.53,268.135,3142336.695756
2011-10-25,267.621,268.135,262.542,262.542,1105199.6788514
2011-10-26,262.036,265.592,261.53,265.592,1574924.1900838
2011-10-27,266.607,268.635,264.064,266.607,6187652.2756495
2011-10-28,268.135,270.164,260.515,260.515,4611917.8134121
2011-11-02,257.972,260.515,250.36,257.457,9973386.0878177
2011-11-03,254.93,264.064,253.917,263.564,4336129.121581
2011-11-04,263.057,266.091,262.036,264.064,2265686.3293492
2011-11-07,264.57,266.091,257.972,257.972,1870704.2959835
2011-11-08,258.986,261.03,255.944,256.444,1903347.2379192
2011-11-09,257.457,258.986,251.365,253.917,3694007.6709803
2011-11-10,251.365,258.986,251.365,258.986,3672752.1297859
2011-11-11,258.986,262.542,256.951,262.542,1203093.8886011
2011-11-14,261.53,264.064,253.409,254.424,4283039.6285284
2011-11-15,253.917,254.93,252.378,253.917,1363470.0815891
2011-11-16,255.446,255.446,251.365,253.917,3754242.1746534
2011-11-17,253.409,261.03,252.378,256.951,3463942.9444763
2011-11-18,255.944,257.972,253.917,253.917,2696345.9789981
2011-11-21,253.917,255.446,251.873,252.378,2842669.3348408
2011-11-22,253.409,256.951,252.378,253.917,1379861.4257094
2011-11-23,253.917,256.951,252.896,253.917,3427969.1685927
2011-11-24,252.378,254.424,251.365,251.365,1471981.1642883
2011-11-25,248.323,248.83,242.232,243.246,3086018.9348509
2011-11-28,243.753,249.338,242.731,247.817,2044462.8002682
2011-11-29,249.338,254.424,247.817,253.917,2441676.928285
2011-11-30,253.917,264.064,252.378,262.542,3321324.7888297
2011-12-01,262.036,266.091,259.493,262.542,2749132.9020692
2011-12-02,262.542,265.592,262.542,264.064,2252224.5293287
2011-12-05,264.064,265.592,262.542,265.078,1316207.6248311
2011-12-06,264.064,266.091,263.057,265.078,2005174.8574272
2011-12-07,264.064,265.078,257.457,257.457,2343245.5286107
2011-12-08,258.986,264.57,257.972,262.036,2297606.1803123
2011-12-09,261.53,265.592,260.008,264.064,6000512.7421444
2011-12-12,261.53,267.113,259.493,266.607,3337554.5913497
2011-12-13,265.078,267.113,263.057,264.064,2063347.7825828
2011-12-14,264.064,266.091,262.036,262.036,1380944.780092
2011-12-15,261.53,262.542,260.515,261.53,1601074.6981809
2011-12-16,264.064,265.592,260.515,261.03,4751138.4671487
2011-12-19,261.53,263.057,260.515,261.53,1015517.1671143
2011-12-20,260.008,263.564,260.008,260.515,988992.29276901
2011-12-21,262.542,266.091,261.03,264.57,3911590.1036749
2011-12-22,261.53,268.635,261.53,265.078,2597374.8252468
2011-12-23,265.078,266.091,263.057,264.064,816136.37012381
2011-12-27,264.064,264.57,261.53,262.542,848711.36202123
2011-12-28,262.036,264.064,260.515,264.064,920569.16845488
2011-12-29,264.57,264.57,262.036,264.57,598896.25177267
2011-12-30,264.064,264.064,261.53,263.564,878587.58353357
2012-01-02,264.064,264.57,262.542,264.57,335010.35531213
2012-01-03,264.57,265.078,256.951,258.479,4806575.4417097
2012-01-04,258.986,261.53,248.83,249.845,5685614.316063
2012-01-05,250.36,250.36,243.753,243.753,7284251.787402
2012-01-06,246.296,248.83,242.731,244.261,4075204.821125
2012-01-09,246.296,256.951,245.274,256.951,3198510.8641276
2012-01-10,256.951,263.564,256.951,261.53,6018129.7511046
2012-01-11,262.036,263.057,261.03,262.036,2244216.6814307
2012-01-12,261.53,267.113,261.03,262.036,2446177.0157204
2012-01-13,264.064,265.592,262.542,265.592,3476416.2637525
2012-01-16,263.057,265.592,261.03,263.564,1222292.9795828
2012-01-17,265.592,267.113,264.57,266.091,2003026.0977287
2012-01-18,266.607,277.776,266.607,276.753,6160586.365151
2012-01-19,275.242,281.325,273.204,277.27,6109649.4780255
2012-01-20,277.27,282.862,275.242,281.839,3563567.9570857
2012-01-23,281.839,282.862,278.291,281.839,2483659.7952825
2012-01-24,280.825,280.825,276.255,279.304,1696672.7094699
2012-01-25,280.32,280.32,276.255,279.304,767363.62761116
2012-01-26,279.304,284.89,278.291,278.791,5182863.5221135
2012-01-27,280.32,281.839,274.219,274.734,4001562.3646314
2012-01-30,274.219,275.242,270.164,274.219,2747196.9670187
2012-01-31,276.255,276.255,267.621,271.685,6900203.2998054
2012-02-01,271.685,272.184,270.164,272.184,2990060.6601518
2012-02-02,272.184,278.291,271.685,277.27,2208378.8056235
2012-02-03,276.753,278.791,275.242,277.776,1784284.6681562
2012-02-06,277.776,278.291,274.219,274.219,1916625.7010442
2012-02-07,275.748,275.748,270.164,272.698,3641247.6715092
2012-02-08,275.242,276.255,270.67,271.178,1992384.8653315
2012-02-09,271.178,272.184,268.135,268.135,2854031.0940582
2012-02-10,268.135,270.67,268.135,270.67,1307086.9347981
2012-02-13,271.685,274.219,271.178,272.184,1702271.5362022
2012-02-14,273.204,277.776,272.184,275.748,3713015.7326094
2012-02-15,277.27,278.291,275.242,276.753,2980397.6518894
2012-02-16,275.748,279.304,274.219,275.748,3383982.4165064
2012-02-17,278.291,293.016,277.27,290.981,9945665.0363848
2012-02-20,290.981,300.123,290.981,294.537,10519096.690823
2012-02-21,294.537,294.537,288.945,291.481,3738738.0272582
2012-02-22,293.016,295.053,290.474,294.537,1787297.5472084
2012-02-23,289.453,298.593,289.453,297.58,5387491.8569596
2012-02-24,298.593,301.644,297.073,300.123,3191860.7349175
2012-02-27,299.101,299.101,289.967,294.031,5763701.7307157
2012-02-28,295.559,296.059,292.51,294.537,1083568.4893326
2012-02-29,293.524,302.664,293.524,300.123,12711707.241356
2012-03-01,298.086,300.123,294.537,294.537,2565492.1544933
2012-03-02,296.059,297.58,291.987,293.016,3537302.0621313
2012-03-05,292.51,294.537,290.474,291.481,2925913.2599395
2012-03-06,291.987,291.987,287.432,289.453,2984629.7854007
2012-03-07,287.938,291.987,286.417,286.917,2441646.1584563
2012-03-08,289.453,291.481,287.938,287.938,2816172.6661717
2012-03-09,289.453,290.981,287.938,288.438,2090564.978072
2012-03-12,288.438,289.967,287.938,288.945,880111.97212637
2012-03-13,289.453,292.51,288.945,290.981,2560999.759515
2012-03-14,294.031,294.537,290.474,293.524,3031760.1883108
2012-03-19,293.524,293.524,287.938,287.938,3640806.637299
2012-03-20,288.945,291.987,287.938,289.453,992035.94164985
2012-03-21,290.981,291.481,288.945,288.945,1448088.3923661
2012-03-22,289.453,290.981,288.438,289.453,1785723.1576441
2012-03-23,289.453,293.524,288.945,290.981,1726087.3835529
2012-03-26,290.474,295.559,290.474,294.537,1141058.0678777
2012-03-27,294.537,296.059,290.474,291.987,2559095.8763692
2012-03-28,291.987,293.524,289.967,291.987,1094771.2711021
2012-03-29,291.481,291.987,288.945,288.945,2633822.9693215
2012-03-30,291.481,293.524,289.967,293.524,6088861.8946413
2012-04-02,293.016,295.559,290.981,294.537,1198798.9333564
2012-04-03,294.537,296.059,294.537,294.537,882968.43788312
2012-04-04,294.031,296.059,290.981,291.481,1867647.8263408
2012-04-05,293.524,294.537,288.438,288.438,1624655.9255884
2012-04-10,289.967,290.474,286.917,286.917,1836411.3219883
2012-04-11,289.453,289.453,285.903,285.903,2766592.2156578
2012-04-12,286.917,287.938,283.36,284.89,2064431.1369654
2012-04-13,285.903,285.903,275.748,279.304,4882230.7578253
2012-04-16,280.32,282.346,278.291,280.32,4658091.7874827
2012-04-17,281.839,282.862,280.32,280.32,4818691.0617282
2012-04-18,280.825,281.839,279.304,279.304,4336594.5152388
2012-04-19,280.32,283.36,279.812,279.812,1475011.9924072
2012-04-20,281.325,281.839,269.648,273.204,3829114.1422154
2012-04-23,272.184,272.184,266.091,266.091,6217399.0074664
2012-04-24,267.621,271.685,266.607,271.178,3251776.0016186
2012-04-25,272.184,278.791,271.685,276.753,5942802.6464942
2012-04-26,277.27,277.27,273.204,274.219,1205496.4993857
2012-04-27,274.219,277.776,273.721,277.27,4991458.5211161
2012-05-02,278.291,279.812,271.685,271.685,4489420.5615296
2012-05-03,273.204,274.219,271.178,272.698,5545044.9181719
2012-05-04,276.614,279.421,272.144,274.382,5270298.5542852
2012-05-07,270.452,275.506,269.337,275.506,2222676.5193216
2012-05-08,276.614,279.421,269.898,269.898,2580542.4469163
2012-05-09,271.013,272.698,260.936,260.936,4950102.5893767
2012-05-10,264.298,264.86,257.029,260.39,5518009.777502
2012-05-11,260.39,261.497,258.135,258.699,1932442.6750303
2012-05-14,258.699,259.26,250.867,254.22,2793273.5032986
2012-05-15,254.782,256.459,251.427,253.098,2120506.5854702
2012-05-16,251.982,251.982,242.459,244.144,5875403.9010579
2012-05-17,245.812,249.182,240.781,240.781,4278002.3511683
2012-05-18,241.343,242.459,237.42,239.666,4902443.9710753
2012-05-21,241.343,241.343,231.265,233.496,5359042.5862495
2012-05-22,236.304,241.904,235.18,240.213,6840712.400324
2012-05-23,239.104,240.213,235.18,236.858,5658166.3468591
2012-05-24,237.982,245.266,234.619,241.904,4975449.2357012
2012-05-25,241.343,247.497,239.666,244.144,5024580.9595477
2012-05-29,245.812,246.381,239.666,240.213,2528000.4003979
2012-05-30,239.666,240.213,232.95,233.496,2827699.8132179
2012-05-31,234.619,240.781,234.619,237.982,3928085.2959667
2012-06-01,240.213,240.781,237.42,239.666,2337986.4520693
2012-06-04,237.982,241.343,237.42,240.213,810756.77842035
2012-06-05,240.781,241.343,235.18,237.982,1801831.1629259
2012-06-06,239.666,244.705,238.543,244.705,1520383.3867813
2012-06-07,244.705,252.536,243.574,248.621,4079924.1435893
2012-06-08,248.621,251.427,244.144,251.427,2167799.8120568
2012-06-11,251.427,253.667,243.019,244.144,2860878.663002
2012-06-12,244.144,249.182,241.904,245.266,2987245.2208332
2012-06-13,245.266,248.621,244.705,248.621,1246865.251887
2012-06-14,248.621,250.306,246.381,246.381,2548225.1523335
2012-06-15,246.381,258.699,246.381,255.897,7215740.1998306
2012-06-18,255.897,259.26,253.667,257.029,2050878.3095352
2012-06-19,254.782,257.029,251.427,254.22,3893738.4747714
2012-06-20,255.335,255.335,251.427,253.098,2107099.9147259
2012-06-21,251.982,258.135,251.427,254.782,3556197.3010554
2012-06-22,252.536,254.782,251.982,252.536,1235275.2831074
2012-06-25,251.982,251.982,243.574,243.574,1694702.1583621
2012-06-26,244.705,248.621,243.019,248.621,848254.94289672
2012-06-27,248.066,248.066,243.574,243.574,983862.70592307
2012-06-28,244.144,245.266,237.42,237.982,1472569.6372606
2012-06-29,241.343,248.621,240.781,248.621,3188777.3416747
2012-07-02,246.937,251.427,246.381,249.182,1245644.7153518
2012-07-03,248.066,251.982,246.937,247.497,3123950.4410803
2012-07-04,247.497,249.182,246.381,246.381,1347203.0988595
2012-07-05,246.381,249.182,246.381,248.066,1132484.8243788
2012-07-06,248.621,248.621,242.459,242.459,979177.99951591
2012-07-09,242.459,248.621,241.904,248.621,818742.83102303
2012-07-10,248.621,248.621,243.574,243.574,650434.43263241
2012-07-11,245.266,248.066,243.019,247.497,785251.15464803
2012-07-12,246.381,247.497,241.343,241.343,1591995.034586
2012-07-13,243.019,243.019,240.213,241.343,1396555.3398111
2012-07-16,243.019,243.019,239.104,241.343,701558.50288199
2012-07-17,242.459,245.812,241.904,245.812,1196138.6252571
2012-07-18,244.705,246.381,242.459,246.381,665818.06486545
2012-07-19,246.381,248.066,241.343,241.904,1532006.689542
2012-07-20,242.459,242.459,236.304,236.858,3638977.1145724
2012-07-23,236.858,238.543,234.619,237.982,861084.67935443
2012-07-24,238.543,240.781,237.42,240.213,1158089.168018
2012-07-25,239.104,239.666,236.304,239.104,1212095.3455482
2012-07-26,240.213,241.343,236.304,236.304,2510011.5893418
2012-07-27,237.42,241.343,235.751,240.781,2906988.5332629
2012-07-30,240.781,241.904,238.543,239.104,869463.047272
2012-07-31,239.104,240.213,236.858,237.42,1815945.5397284
2012-08-01,236.858,238.543,234.066,235.18,2457793.9081001
2012-08-02,235.751,235.751,231.82,232.381,3550874.1207044
2012-08-03,232.95,232.95,230.15,231.82,2106083.2283053
2012-08-06,232.381,232.381,229.027,230.15,3766746.2637582
2012-08-07,230.15,230.696,229.58,229.58,1970838.2928414
2012-08-08,230.696,230.696,229.58,229.58,1921116.8139463
2012-08-09,230.696,230.696,218.38,220.627,8595481.1103779
2012-08-10,221.181,221.181,216.142,218.942,4865691.9749429
2012-08-13,221.181,226.788,221.181,225.096,3027040.8658465
2012-08-14,225.096,230.696,225.096,230.696,2135876.1148651
2012-08-15,230.15,236.858,228.457,236.858,5659361.2418705
2012-08-16,235.18,237.42,234.066,236.858,2770771.7840452
2012-08-17,236.858,239.104,234.066,234.066,2447507.8108082
2012-08-21,235.18,236.858,234.619,235.751,1351564.7220661
2012-08-22,235.18,235.751,231.82,234.619,1084123.628324
2012-08-23,234.619,236.304,232.95,235.18,1133257.9163229
2012-08-24,233.496,234.619,232.381,232.95,625778.82537567
2012-08-27,232.95,234.619,230.696,234.619,251022.82602183
2012-08-28,232.95,236.858,232.381,236.858,2252100.167938
2012-08-29,237.42,241.343,236.858,236.858,2814384.1698833
2012-08-30,235.751,237.982,234.619,237.982,842080.46395395
2012-08-31,236.858,239.666,236.304,239.666,1782196.1660387
2012-09-03,237.982,240.781,236.304,236.304,809187.51716081
2012-09-04,236.858,239.104,236.858,238.543,574635.5239832
2012-09-05,238.543,239.666,237.42,239.666,1082888.9889506
2012-09-06,238.543,240.781,234.066,239.104,2037085.7338569
2012-09-07,239.666,243.019,238.543,238.543,1881930.1551245
2012-09-10,240.213,241.343,238.543,240.213,1118907.6375009
2012-09-11,238.543,239.666,235.751,236.858,2915243.821866
2012-09-12,237.42,238.543,235.18,235.751,2678725.1238092
2012-09-13,235.18,235.751,233.496,235.751,1431827.8200174
2012-09-14,239.104,241.343,231.82,234.619,7488454.4729523
2012-09-17,234.066,243.574,233.496,240.213,6907439.3378355
2012-09-18,241.343,242.459,238.543,239.104,2147405.8260637
2012-09-19,240.213,240.781,237.982,239.104,1280888.9898819
2012-09-20,238.543,238.543,236.304,237.42,1176092.0819122
2012-09-21,237.982,239.666,237.42,239.666,2737005.743365
2012-09-24,238.543,240.781,237.982,238.543,869978.44190136
2012-09-25,239.666,240.213,236.304,237.42,1635781.7827863
2012-09-26,236.858,237.982,236.304,237.982,501927.70103396
2012-09-27,237.42,240.781,236.858,240.781,2161561.2293044
2012-09-28,240.781,241.904,237.982,237.982,2981834.8593012
2012-10-01,238.543,239.104,236.858,239.104,1617119.8817292
2012-10-02,237.982,239.666,236.858,236.858,2621097.0810354
2012-10-03,239.104,239.666,235.751,236.304,3393623.6294735
2012-10-04,237.42,238.543,236.304,237.42,1347601.8245553
2012-10-05,237.42,239.104,236.858,238.543,2566310.119104
2012-10-08,237.42,237.42,233.496,233.496,5890123.4178232
2012-10-09,234.066,236.304,233.496,233.496,1795122.0582109
2012-10-10,234.066,235.751,228.457,231.265,4816312.8103912
2012-10-11,232.381,232.95,230.15,230.696,2012757.0560293
2012-10-12,230.696,233.496,229.58,229.58,3067223.6978698
2012-10-15,229.58,230.696,224.542,230.15,6908052.1702555
2012-10-16,231.265,232.95,228.457,229.58,3554704.9643674
2012-10-17,230.15,231.82,225.665,229.58,2639453.8479587
2012-10-18,228.457,229.027,222.304,225.665,2688045.8177282
2012-10-19,223.988,229.027,222.857,224.542,4606448.4763752
2012-10-24,222.857,223.988,219.496,221.742,3586433.7859778
2012-10-25,222.857,223.427,221.181,222.857,1212213.2965579
2012-10-26,222.304,222.857,218.942,219.496,1297589.3143646
2012-10-29,218.942,222.857,218.38,222.304,2319537.3756601
2012-10-30,223.427,225.665,222.304,222.857,990758.99376218
2012-10-31,223.988,227.343,222.304,226.788,3962175.7019236
2012-11-05,226.22,226.788,223.988,226.788,1971789.5933762
2012-11-06,226.22,226.788,225.096,225.665,1431891.923827
2012-11-07,225.665,226.788,223.988,223.988,2811281.5454976
2012-11-08,226.788,232.381,226.22,232.381,9829323.0323022
2012-11-09,232.381,233.496,230.696,231.265,2214259.6891183
2012-11-12,232.95,235.751,231.82,232.381,4470612.5037866
2012-11-13,232.381,232.95,230.15,230.696,2903597.4417339
2012-11-14,230.696,232.381,229.58,230.15,1790533.5075181
2012-11-15,230.696,231.265,228.457,229.58,989620.5101033
2012-11-16,228.457,232.381,228.457,232.381,2308365.3637193
2012-11-19,232.95,234.066,230.696,231.82,1537247.8170166
2012-11-20,231.82,232.381,225.665,227.343,2723208.039382
2012-11-21,226.788,227.903,221.742,222.304,3074959.7456149
2012-11-22,223.427,224.542,220.627,221.181,1329183.5179748
2012-11-23,221.181,223.427,220.627,223.427,869218.17071924
2012-11-26,223.427,226.22,222.304,222.857,1442335.7164906
2012-11-27,225.096,225.096,220.627,222.857,1515443.5472119
2012-11-28,222.857,222.857,220.064,222.304,1552245.5443158
2012-11-29,222.304,222.857,218.38,220.064,1633985.5940407
2012-11-30,221.181,221.181,218.38,220.064,6621455.5761222
2012-12-03,220.064,220.064,218.38,219.496,2174926.8736105
2012-12-04,219.496,219.496,216.703,216.703,1806472.2787425
2012-12-05,218.38,219.496,212.226,213.911,3378814.3673747
2012-12-06,212.78,212.78,207.188,209.425,9229528.0451186
2012-12-07,208.865,209.98,205.511,209.425,2628152.3463224
2012-12-10,209.98,213.341,208.865,212.78,1807992.8211067
2012-12-11,213.341,215.026,212.78,214.458,2724560.629765
2012-12-12,215.026,216.703,213.341,216.703,2845746.3177026
2012-12-13,216.703,216.703,213.341,213.341,1332386.1443035
2012-12-14,213.911,214.458,209.98,214.458,2603208.2719224
2012-12-17,216.142,216.142,208.865,208.865,5204152.3972889
2012-12-18,209.98,211.672,208.311,210.549,3363206.371808
2012-12-19,209.98,211.104,208.311,208.311,2969243.5890152
2012-12-20,208.311,209.425,203.264,204.942,7920146.193936
2012-12-21,204.379,206.064,198.786,198.786,14543278.725718
2012-12-27,200.457,206.064,199.342,204.379,1843876.8516568
2012-12-28,205.511,209.98,204.379,209.98,2674832.740489
2013-01-02,209.98,215.026,208.311,215.026,3036297.4559558
2013-01-03,214.458,217.265,213.341,216.703,3183945.1965054
2013-01-04,215.58,220.627,215.58,219.496,5117598.1514613
2013-01-07,219.496,220.064,217.265,217.827,1729597.7081678
2013-01-08,217.265,219.496,215.026,217.265,2056055.3332002
2013-01-09,218.38,222.304,217.827,221.742,2685222.6859525
2013-01-10,221.742,223.427,221.181,222.857,1432957.3291429
2013-01-11,222.857,223.988,221.181,223.427,1968713.8925905
2013-01-14,223.988,226.788,223.988,226.22,2494343.336194
2013-01-15,225.665,226.788,224.542,225.096,1728198.9630419
2013-01-16,225.096,226.22,222.857,226.22,1783834.6594126
2013-01-17,226.22,227.343,225.096,226.788,3006919.9620824
2013-01-18,227.903,230.696,227.343,227.903,4022237.1253107
2013-01-21,229.027,229.58,225.096,229.027,2458713.15673
2013-01-22,227.903,227.903,223.988,224.542,2137756.9206394
2013-01-23,225.096,226.788,222.304,222.304,1549851.9080645
2013-01-24,222.857,223.988,221.742,221.742,1515317.903745
2013-01-25,221.742,224.542,221.742,223.988,789955.09219807
2013-01-28,225.096,225.665,223.988,225.096,2527699.1124926
2013-01-29,225.665,228.457,224.542,228.457,2621899.6607319
2013-01-30,229.027,231.265,227.903,228.457,3639727.129145
2013-01-31,227.903,230.15,227.903,227.903,1639592.1132302
2013-02-01,229.027,231.82,228.457,231.82,3084591.9840487
2013-02-04,232.381,234.619,229.027,229.027,3439560.4194485
2013-02-05,230.15,231.265,229.027,229.027,1073982.4056418
2013-02-06,230.696,231.265,228.457,228.457,1799369.5766364
2013-02-07,229.58,231.265,227.343,227.343,1173039.458498
2013-02-08,229.027,230.696,227.343,227.343,1245397.2746467
2013-02-11,227.903,230.696,227.903,230.696,638450.86646171
2013-02-12,229.027,229.58,223.427,224.542,4775181.2419855
2013-02-13,225.665,226.788,223.988,223.988,3089106.1743223
2013-02-14,224.542,224.542,220.064,220.627,4073267.6039982
2013-02-15,221.181,222.304,218.942,219.496,2869730.1170345
2013-02-18,221.181,221.742,220.064,220.064,632376.38946195
2013-02-19,221.181,221.181,216.142,217.827,3186561.9140141
2013-02-20,216.703,217.827,212.226,212.226,5931743.4572583
2013-02-21,212.226,215.026,209.425,212.78,4481967.852623
2013-02-22,213.341,216.703,213.341,216.703,1991242.535444
2013-02-25,217.827,218.38,216.142,217.265,1686969.9568455
2013-02-26,217.827,218.38,216.142,216.142,1666355.4537473
2013-02-27,216.703,218.942,216.142,218.38,1493608.5075785
2013-02-28,222.857,232.95,220.064,227.903,20919265.429884
2013-03-01,229.58,231.82,229.58,230.15,6675574.5763573
2013-03-04,230.15,231.265,229.027,230.15,2177997.4460914
2013-03-05,230.15,231.82,226.22,226.788,5743547.4929706
2013-03-06,227.903,230.15,226.788,226.788,2431881.8661747
2013-03-07,227.903,228.457,226.22,227.903,2006015.8994094
2013-03-08,227.903,229.58,226.788,226.788,1931729.8406673
2013-03-11,227.903,229.027,226.22,226.22,1942699.2845698
2013-03-12,227.343,227.903,222.304,225.665,4082343.4213645
2013-03-13,223.988,225.665,222.304,225.665,2865942.8639621
2013-03-14,226.22,228.457,221.742,221.742,5554288.6875194
2013-03-18,221.742,223.988,221.181,222.857,3387528.6392547
2013-03-19,223.988,224.542,222.857,223.988,1290839.1832114
2013-03-20,224.542,230.15,224.542,229.027,2926127.3666636
2013-03-21,229.027,230.696,227.903,229.58,2416809.7784565
2013-03-22,229.027,231.82,227.903,227.903,2793773.5130137
2013-03-25,229.58,230.15,227.903,229.027,1123926.9657943
2013-03-26,230.696,231.82,228.457,228.457,3648782.4332921
2013-03-27,229.027,230.696,227.343,229.58,2192886.1969142
2013-03-28,229.58,232.95,229.58,231.265,4246854.3100731
2013-04-02,232.381,235.751,232.381,235.18,3714845.255336
2013-04-03,236.304,236.858,234.066,235.18,3926614.754574
2013-04-04,235.18,237.982,234.066,237.982,3268146.8325198
2013-04-05,238.543,239.104,236.304,238.543,4027887.2350907
2013-04-08,239.104,239.666,237.42,237.42,2977986.0665715
2013-04-09,237.982,237.982,233.496,235.18,4100188.639887
2013-04-10,235.751,235.751,234.066,234.619,1968306.1923613
2013-04-11,235.18,237.42,235.18,236.858,1156257.081139
2013-04-12,236.858,237.42,236.304,236.858,1315312.7356488
2013-04-15,236.858,237.42,233.496,235.18,3201741.6961326
2013-04-16,235.18,235.751,232.381,232.381,2713901.4483011
2013-04-17,232.95,234.619,231.82,234.619,1961115.0269979
2013-04-18,234.066,234.066,231.82,231.82,2745536.6783495
2013-04-19,232.95,234.066,230.15,231.265,4323840.4212765
2013-04-22,232.381,232.381,227.343,227.343,4007731.7152694
2013-04-23,228.457,230.696,226.788,228.457,3431793.6018747
2013-04-24,229.027,232.381,228.457,230.696,2749571.3721271
2013-04-25,231.265,232.95,229.58,229.58,2750059.8431564
2013-04-26,230.696,232.381,230.15,230.696,1197520.7033925
2013-04-29,231.265,232.95,230.696,232.381,2107125.5562497
2013-04-30,232.95,235.18,231.82,235.18,7384824.2543177
2013-05-02,235.18,235.18,231.265,231.265,5408301.2356391
2013-05-03,232.381,232.381,229.58,229.58,6319897.1528231
2013-05-06,229.027,229.58,224.542,225.665,15081175.074331
2013-05-07,226.304,232.053,223.747,230.775,7489535.2631825
2013-05-08,231.414,231.414,219.269,219.269,5658167.6289353
2013-05-09,219.269,226.304,218.631,223.747,4863952.1975498
2013-05-10,224.394,224.394,219.909,222.468,2215336.6331199
2013-05-13,224.394,226.304,221.82,226.304,1889103.3714212
2013-05-14,225.665,227.584,223.747,224.394,1879612.1613686
2013-05-15,224.394,228.854,222.468,223.747,5283002.6472761
2013-05-16,225.665,228.854,224.394,228.854,1975823.0050776
2013-05-17,227.584,233.341,226.937,233.341,5689540.0333642
2013-05-21,234.611,234.611,231.414,232.693,1899068.949665
2013-05-22,233.972,233.972,230.142,231.414,1953726.4219009
2013-05-23,228.854,228.854,225.665,226.937,2204719.7601703
2013-05-24,227.584,232.053,227.584,231.414,1582385.8735237
2013-05-27,231.414,232.053,230.142,231.414,684031.2392552
2013-05-28,231.414,232.693,226.937,226.937,2377474.3987963
2013-05-29,227.584,230.142,226.937,230.142,1453191.055612
2013-05-30,229.495,231.414,227.584,229.495,1072795.2030876
2013-05-31,230.775,231.414,226.937,231.414,3383915.7485444
2013-06-03,228.854,230.142,226.937,227.584,997509.12491536
2013-06-04,228.854,228.854,223.108,226.937,2427848.4544733
2013-06-05,224.394,228.216,223.747,226.937,1057369.2623402
2013-06-06,225.665,228.854,225.665,228.854,1661479.7179875
2013-06-07,228.216,230.142,227.584,229.495,1207700.3883605
2013-06-10,230.142,230.142,226.937,226.937,1233198.3196757
2013-06-11,228.854,230.775,226.937,230.775,2073330.0278171
2013-06-12,230.775,231.414,228.216,228.216,1071557.9995619
2013-06-13,228.216,230.142,226.937,229.495,1252769.2127532
2013-06-14,229.495,231.414,228.216,230.142,1447551.2024414
2013-06-17,229.495,229.495,218.631,219.269,5096965.6992964
2013-06-18,219.269,219.269,214.16,215.439,3482616.3842191
2013-06-19,216.71,219.909,215.439,216.71,1928633.6266626
2013-06-20,214.8,216.71,209.677,210.954,5637087.7321793
2013-06-21,211.594,213.52,203.295,203.295,4263828.9988609
2013-06-24,204.566,207.765,202.655,203.295,3276908.5412189
2013-06-25,205.206,206.486,203.295,203.926,1772739.5720433
2013-06-26,203.926,209.677,201.369,209.677,2535631.3178952
2013-06-27,209.677,209.677,203.295,209.677,3375515.5853315
2013-06-28,209.677,217.35,208.404,217.35,3452096.5604581
2013-07-01,214.8,216.071,212.881,213.52,1443389.5831208
2013-07-02,213.52,214.16,207.125,207.125,2783066.8947306
2013-07-03,207.765,207.765,201.369,201.369,2934746.7649054
2013-07-04,203.295,203.926,197.532,201.369,2367395.9978476
2013-07-05,201.369,202.655,198.819,200.722,984388.35716197
2013-07-08,201.369,205.847,200.722,205.206,1848675.6628451
2013-07-09,205.847,207.765,204.566,205.206,653651.16179923
2013-07-10,205.206,209.043,204.566,209.043,1130911.7168907
2013-07-11,209.677,211.594,205.847,205.847,1703667.7171758
2013-07-12,206.486,209.043,206.486,209.043,1901225.4018207
2013-07-15,208.404,212.242,208.404,212.242,1392091.150509
2013-07-16,211.594,213.52,210.315,213.52,609732.35975114
2013-07-17,212.242,212.242,208.404,210.954,1649875.6463698
2013-07-18,211.594,212.242,207.765,207.765,2037880.6210962
2013-07-19,207.765,209.043,198.17,200.722,2463437.6074992
2013-07-22,199.45,206.486,198.819,206.486,2221768.8093774
2013-07-23,204.566,205.206,200.722,202.655,2129737.5340557
2013-07-24,203.295,205.206,198.17,200.722,2150512.2966779
2013-07-25,201.369,202.016,200.089,201.369,1113674.2024834
2013-07-26,203.295,203.295,200.722,201.369,1418090.3736154
2013-07-29,200.722,200.722,197.532,197.532,1161298.2047276
2013-07-30,197.532,198.17,188.577,196.899,8117901.3183145
2013-07-31,193.702,197.532,192.421,197.532,3500355.1904176
2013-08-01,196.899,200.089,196.26,198.819,982289.59843495
2013-08-02,200.089,202.655,199.45,202.655,1140410.6194005
2013-08-05,202.655,205.206,202.016,204.566,2458872.1341779
2013-08-06,204.566,206.486,202.655,205.847,564613.53438693
2013-08-07,202.655,205.847,201.369,205.847,814450.43993076
2013-08-08,207.125,209.677,207.125,207.765,2895267.7927117
2013-08-09,208.404,209.677,208.404,208.404,1291471.2467743
2013-08-12,209.043,209.677,205.847,205.847,866297.60115287
2013-08-13,207.125,209.677,206.486,208.404,2276633.9779565
2013-08-14,208.404,209.043,203.926,207.125,1428400.830355
2013-08-15,206.486,208.404,205.206,205.206,654006.29690454
2013-08-16,205.206,207.125,205.206,205.206,659006.39405504
2013-08-21,205.847,205.847,200.089,200.089,1381008.8839016
2013-08-22,200.089,201.369,195.612,195.612,2200299.1614588
2013-08-23,197.532,198.819,194.341,194.341,1548815.990501
2013-08-26,195.612,199.45,194.973,198.819,531066.72873565
2013-08-27,198.819,198.819,195.612,198.17,868563.02978491
2013-08-28,196.26,198.819,194.973,198.819,618228.67867841
2013-08-29,198.17,199.45,197.532,197.532,653442.18337986
2013-08-30,197.532,204.566,196.26,201.369,2319760.4569176
2013-09-02,201.369,203.295,199.45,200.089,1241642.073479
2013-09-03,201.369,201.369,197.532,199.45,1473576.0670717
2013-09-04,199.45,199.45,196.899,196.899,778286.91677071
2013-09-05,196.899,198.17,194.973,198.17,831427.692871
2013-09-06,196.899,198.819,194.973,196.26,1710165.2793191
2013-09-09,197.532,200.722,196.26,198.17,3207186.6737218
2013-09-10,199.45,202.016,197.532,202.016,3657440.2938197
2013-09-11,202.016,204.566,200.722,203.926,2821883.0335328
2013-09-12,203.295,204.566,199.45,201.369,1785188.5318719
2013-09-13,200.722,204.566,199.45,203.926,2249627.0429628
2013-09-16,203.926,205.847,202.655,205.847,2158591.9408427
2013-09-17,205.847,207.765,202.655,205.847,2835964.0763544
2013-09-18,206.486,207.125,202.016,202.655,2393472.1455255
2013-09-19,205.847,205.847,200.722,203.295,2646724.502046
2013-09-20,202.016,203.926,199.45,199.45,3102844.9028004
2013-09-23,199.45,201.369,197.532,199.45,4827900.2150185
2013-09-24,199.45,203.295,198.819,202.655,8183352.5900146
2013-09-25,202.655,203.926,201.369,202.655,2041737.1062831
2013-09-26,201.369,203.295,199.45,199.45,5341562.7594418
2013-09-27,199.45,200.089,196.26,196.26,2159726.578273
2013-09-30,197.532,198.819,195.612,195.612,2086289.2539702
2013-10-01,194.973,198.17,194.973,198.17,3080194.4627087
2013-10-02,196.899,199.45,196.899,198.17,2710327.0198766
2013-10-03,197.532,199.45,195.612,196.899,2334005.6054918
2013-10-04,197.532,197.532,194.973,196.899,3321738.8994398
2013-10-07,195.612,196.899,191.144,194.341,6447350.9112655
2013-10-08,194.341,194.973,191.782,193.702,3252184.983924
2013-10-09,193.702,193.702,189.217,189.855,6836882.8387372
2013-10-10,189.855,189.855,184.755,186.665,16538843.140007
2013-10-11,187.945,189.217,186.665,187.945,2513910.383043
2013-10-14,187.314,187.945,183.467,187.314,5976778.94767
2013-10-15,187.945,190.504,187.314,189.217,13230999.38234
2013-10-16,189.855,190.504,186.665,187.945,8377447.3868637
2013-10-17,188.577,189.855,186.026,186.026,6002532.0121474
2013-10-18,186.026,187.314,184.107,186.026,4689725.7354549
2013-10-21,186.026,188.577,184.755,188.577,4624141.1278308
2013-10-22,188.577,188.577,186.026,186.026,1660836.1157389
2013-10-24,187.314,189.217,186.026,189.217,3401295.5734091
2013-10-25,187.945,190.504,187.945,189.855,3515659.3339267
2013-10-28,189.855,193.07,189.217,192.421,8476551.876539
2013-10-29,192.421,193.702,191.782,193.702,3966647.5836828
2013-10-30,193.702,193.702,190.504,192.421,988294.84332032
2013-10-31,192.421,193.07,187.314,191.144,3448232.3828141
2013-11-04,191.144,191.144,186.665,187.314,5622087.4407278
2013-11-05,187.314,189.217,185.393,187.314,1984214.1937571
2013-11-06,187.314,189.217,186.665,189.217,3722827.4617101
2013-11-07,187.945,190.504,186.665,187.945,5428586.2451558
2013-11-08,182.196,184.107,178.351,182.196,8360032.9459418
2013-11-11,182.196,182.828,178.351,178.351,5572589.0430902
2013-11-12,178.999,179.631,175.808,175.808,6548258.0000674
2013-11-13,176.439,178.351,175.808,177.072,2339798.0257292
2013-11-14,179.631,183.467,178.351,181.565,6397370.4529796
2013-11-15,183.467,183.467,177.711,177.711,2813990.5724922
2013-11-18,178.999,180.27,177.072,178.351,3374818.1358829
2013-11-19,177.711,177.711,175.161,175.808,4435557.976533
2013-11-20,175.808,176.439,173.882,176.439,3964497.5419081
2013-11-21,175.808,178.999,175.161,177.711,4086215.2914656
2013-11-22,177.072,177.711,175.161,175.161,5444304.499275
2013-11-25,176.439,178.999,175.808,176.439,12286200.255925
2013-11-26,175.161,184.755,173.882,179.631,77740054.057431
2013-11-27,181.565,184.755,179.631,182.196,28851320.829571
2013-11-28,183.467,183.467,180.91,182.196,6379125.226685
2013-11-29,182.828,186.026,181.565,186.026,6910345.8045638
2013-12-02,186.665,187.945,184.107,185.393,12057341.963118
2013-12-03,185.393,187.314,184.107,185.393,5457907.3276768
2013-12-04,185.393,189.217,185.393,187.314,7030118.6445374
2013-12-05,179.631,185.393,179.631,183.467,19441358.509434
2013-12-06,184.107,187.945,183.467,187.314,4625310.3813183
2013-12-09,186.665,188.577,184.755,188.577,9164315.2395904
2013-12-10,187.945,189.855,186.665,187.945,6113170.0592499
2013-12-11,187.314,188.577,186.665,187.314,4950033.3572623
2013-12-12,187.314,187.314,186.665,187.314,8336810.6998682
2013-12-13,186.665,187.945,186.026,186.026,4776677.4249021
2013-12-16,187.314,189.217,186.665,188.577,5976130.2171166
2013-12-17,188.577,189.855,188.577,189.217,2563979.3045862
2013-12-18,189.855,190.504,188.577,190.504,5016975.6835742
2013-12-19,190.504,193.07,189.855,193.07,5504837.7267009
2013-12-20,193.07,202.016,190.504,202.016,20266061.712676
2013-12-23,200.089,203.926,198.819,198.819,10654508.296192
2013-12-30,199.45,202.655,198.17,200.722,3566539.8096998
2014-01-02,199.45,202.655,199.45,201.369,2199404.2722765
2014-01-03,201.369,202.016,200.089,202.016,1149495.4113001
2014-01-06,202.016,202.655,201.369,202.016,1306947.1884932
2014-01-07,202.016,202.655,198.819,199.45,3779954.2126927
2014-01-08,198.17,199.45,194.973,196.26,5743291.0777321
2014-01-09,195.612,200.089,194.973,200.089,3556669.1050942
2014-01-10,199.45,199.45,196.899,197.532,2276133.9682414
2014-01-13,198.819,200.089,197.532,197.532,1222591.7033356
2014-01-14,196.899,198.819,196.26,198.819,1088890.3876074
2014-01-15,198.819,198.819,197.532,198.819,876105.48402501
2014-01-16,198.819,198.819,195.612,196.899,3149562.4771766
2014-01-17,198.17,198.17,196.26,196.899,2494527.9551657
2014-01-20,197.532,197.532,193.702,195.612,1807573.5821918
2014-01-21,194.973,196.26,194.341,194.973,1477127.4181247
2014-01-22,194.973,198.819,194.973,196.26,1943145.4470848
2014-01-23,197.532,197.532,196.26,196.899,1293443.0799582
2014-01-24,196.26,196.899,195.612,196.26,1935235.0369774
2014-01-27,195.612,195.612,193.07,193.07,2430862.6156018
2014-01-28,193.702,194.973,192.421,193.702,1231864.9604355
2014-01-29,194.341,195.612,192.421,192.421,1554144.2991568
2014-01-30,192.421,194.973,192.421,194.341,1000479.6954532
2014-01-31,192.421,198.17,191.782,198.17,6534684.6594181
2014-02-03,197.532,198.819,196.26,196.899,2526620.8864148
2014-02-04,195.612,196.899,195.612,195.612,1054874.3420697
2014-02-05,195.612,196.26,194.341,194.341,1186576.9010139
2014-02-06,193.702,194.973,192.421,192.421,2157541.9204411
2014-02-07,192.421,195.612,192.421,194.973,1726198.9241817
2014-02-10,196.26,207.125,196.26,207.125,7163127.6391216
2014-02-11,207.765,209.043,201.369,203.295,5970542.92907
2014-02-12,203.926,203.926,199.45,201.369,2754289.4125152
2014-02-13,201.369,202.016,200.089,201.369,1320496.1696948
2014-02-14,201.369,216.071,201.369,212.242,10109119.494311
2014-02-17,210.954,214.16,209.043,212.242,4330963.6366017
2014-02-18,213.52,214.16,210.315,214.16,5363086.2545604
2014-02-19,214.16,223.108,214.16,220.548,8734977.4104959
2014-02-20,222.468,225.024,216.071,219.269,8844516.7183015
2014-02-21,219.269,220.548,207.125,210.954,10513813.254834
2014-02-24,209.677,213.52,209.043,213.52,3336405.8510813
2014-02-25,213.52,215.439,208.404,209.677,3179334.8505174
2014-02-26,209.043,210.315,205.206,209.677,3101225.6405694
2014-02-27,209.043,210.315,204.566,207.765,2355952.1857539
2014-02-28,208.404,215.439,206.486,214.16,4409036.9484162
2014-03-03,209.677,211.594,205.847,208.404,2985151.590411
2014-03-04,210.315,212.881,208.404,210.954,1007660.6042071
2014-03-05,210.315,212.242,207.125,210.954,2471642.8951308
2014-03-06,209.677,212.881,209.043,212.242,2021337.9919852
2014-03-07,211.594,214.8,210.315,210.315,2463204.2696321
2014-03-10,209.677,210.315,204.566,205.206,1804903.0174829
2014-03-11,205.847,207.765,202.016,204.566,2518911.7622697
2014-03-12,203.295,203.926,200.722,200.722,2716395.0864954
2014-03-13,203.295,206.486,202.016,206.486,2746722.5988275
2014-03-14,204.566,206.486,201.369,202.016,1891527.7775011
2014-03-17,203.295,203.926,201.369,202.655,1116879.3929645
2014-03-18,202.016,202.655,198.17,198.819,2427415.1127203
2014-03-19,198.17,199.45,197.532,198.17,1698883.0088256
2014-03-20,197.532,198.819,195.612,195.612,3134436.5422583
2014-03-21,196.899,199.45,195.612,197.532,5910537.9170354
2014-03-24,196.26,198.17,194.973,196.26,1761800.8979694
2014-03-25,196.899,198.17,194.341,194.341,3758424.3071931
2014-03-26,193.702,196.899,193.07,193.07,2316268.0813694
2014-03-27,194.341,194.341,191.782,191.782,2594322.2018326
2014-03-28,193.07,194.341,191.144,191.782,4707196.5877292
2014-03-31,193.07,194.341,191.782,193.702,2931287.7233382
2014-04-01,193.07,193.702,189.217,190.504,6433437.8204252
2014-04-02,191.144,196.26,190.504,196.26,2339241.6046617
2014-04-03,196.26,201.369,196.26,199.45,2635062.7369996
2014-04-04,199.45,200.089,196.899,198.17,1448093.5206708
2014-04-07,197.532,198.17,194.341,196.26,1186585.8755473
2014-04-08,195.612,196.899,194.973,194.973,690991.63090393
2014-04-09,196.26,196.899,194.341,194.341,1261543.7422142
2014-04-10,194.973,196.26,193.07,194.973,1656382.1830464
2014-04-11,194.341,197.532,193.702,197.532,2463185.0384893
2014-04-14,197.532,198.819,196.26,198.17,1683390.4001162
2014-04-15,198.819,198.819,193.702,193.702,1763022.7165808
2014-04-16,194.973,196.899,194.973,196.26,738293.83202386
2014-04-17,196.899,198.17,196.26,197.532,1687552.0194369
2014-04-22,197.532,201.369,196.899,200.722,2210246.7906359
2014-04-23,200.722,201.369,198.819,200.089,845597.1989498
2014-04-24,200.089,203.295,200.089,201.369,1964099.7003739
2014-04-25,201.369,202.655,198.819,202.016,2732418.4747485
2014-04-28,200.089,202.655,200.089,200.089,1180625.5033286
2014-04-29,201.369,202.016,200.722,202.016,1482345.468228
2014-04-30,202.016,203.926,200.722,201.369,3436607.7979773
2014-05-05,201.369,204.566,200.722,203.926,1288957.0953609
2014-05-06,204.566,209.677,203.926,209.043,4362327.0664972
2014-05-07,209.677,210.315,207.765,209.677,1654128.2931001
2014-05-08,210.954,211.594,208.404,209.043,2629544.6810674
2014-05-09,208.404,209.043,205.847,207.125,537188.64255453
2014-05-12,207.765,208.404,205.847,205.847,451922.88330037
2014-05-13,207.125,208.404,205.206,205.847,1245479.327523
2014-05-14,206.486,208.404,205.206,208.404,551732.51488152
2014-05-15,207.765,209.043,207.125,209.043,1752423.792698
2014-05-16,207.765,208.404,205.847,205.847,719033.20138489
2014-05-19,207.125,207.765,203.926,205.847,1055814.1039188
2014-05-20,205.847,205.847,202.016,202.655,1314969.1392292
2014-05-21,203.295,203.926,201.369,202.655,1532774.6531812
2014-05-22,203.926,209.677,203.295,209.043,2483446.9706345
2014-05-23,209.043,209.677,205.847,206.486,1903760.0664531
2014-05-26,207.125,207.765,205.206,205.206,1044004.9001102
2014-05-27,205.206,206.486,204.566,205.206,906924.03153879
2014-05-28,205.206,205.206,201.369,202.655,3727912.1758893
2014-05-29,203.926,206.486,202.655,206.486,796698.81297029
2014-05-30,209.043,210.315,207.125,209.677,5518412.3494264
2014-06-02,209.043,212.881,209.043,210.315,3165812.7929157
2014-06-03,209.677,212.881,208.404,212.881,1883966.0921181
2014-06-04,212.242,215.439,211.594,214.16,2164870.267957
2014-06-05,214.16,215.439,213.52,214.8,2515812.9841126
2014-06-06,214.16,214.8,210.954,213.52,1118342.2419001
2014-06-10,213.52,213.52,210.315,211.594,4100954.0393739
2014-06-11,212.242,212.881,210.954,212.881,1280967.1965296
2014-06-12,213.52,213.52,209.677,210.954,2391927.2437137
2014-06-13,210.954,212.242,210.315,212.242,521194.74205389
2014-06-16,212.242,212.881,210.315,212.881,1011265.8024602
2014-06-17,212.881,212.881,210.315,210.315,840288.12143692
2014-06-18,212.242,212.881,210.954,212.881,803438.68751392
2014-06-19,212.242,213.52,212.242,213.52,4110776.0250841
2014-06-20,213.52,216.71,213.52,215.439,3354408.7649755
2014-06-23,216.71,218.631,215.439,217.35,1928379.7755765
2014-06-24,217.35,219.269,216.71,218.631,2530577.3735447
2014-06-25,218.631,219.909,217.991,219.909,1825059.8193804
2014-06-26,218.631,221.188,217.35,219.269,5272880.6557368
2014-06-27,219.269,222.468,219.269,221.82,4946928.1687242
2014-06-30,221.188,222.468,219.269,219.269,2699296.0363169
2014-07-01,219.909,221.188,219.269,219.269,1378987.0497461
2014-07-02,220.548,221.188,219.269,221.188,1373447.1985186
2014-07-03,221.188,221.82,219.909,221.82,1311404.9674143
2014-07-04,221.82,221.82,221.188,221.82,1333490.0119052
2014-07-07,221.188,222.468,220.548,222.468,450739.52697476
2014-07-08,221.82,222.468,221.188,221.82,1834097.1744609
2014-07-09,221.82,222.468,221.188,221.82,857628.20193962
2014-07-10,221.188,222.468,220.548,221.188,3245373.3131136
2014-07-11,221.188,221.188,219.909,220.548,1045881.859656
2014-07-14,220.548,223.108,220.548,221.82,1529901.520434
2014-07-15,221.82,228.216,221.82,228.216,3749222.84636
2014-07-16,228.854,230.142,227.584,228.216,1575144.7071889
2014-07-17,229.495,229.495,226.937,228.216,2263319.616698
2014-07-18,227.584,231.414,227.584,230.775,1767162.5406062
2014-07-21,230.775,232.053,228.854,230.775,756641.62441381
2014-07-22,232.053,236.538,232.053,236.538,2896735.769952
2014-07-23,236.538,237.17,233.972,233.972,5507864.7085913
2014-07-24,234.611,236.538,232.693,235.252,1201698.9897037
2014-07-25,235.252,237.809,234.611,237.809,2404251.8421515
2014-07-28,237.17,238.449,235.898,235.898,680505.529726
2014-07-29,234.611,239.729,233.972,239.089,1790311.7083368
2014-07-30,239.729,239.729,236.538,239.089,2865701.8336379
2014-07-31,239.089,240.36,237.809,238.449,1822573.8736433
2014-08-01,237.809,239.729,236.538,239.089,1862166.9506181
2014-08-04,238.449,238.449,236.538,237.809,1569113.8207796
2014-08-05,239.089,239.729,238.449,239.729,851921.68080709
2014-08-06,238.449,239.089,226.937,230.775,5765226.1193085
2014-08-07,232.053,232.693,226.304,228.854,1441239.5413461
2014-08-08,228.216,228.854,224.394,228.216,1626929.0466775
2014-08-11,227.584,229.495,227.584,227.584,364360.92558557
2014-08-12,229.495,229.495,226.937,229.495,645476.64399626
2014-08-13,230.142,238.449,230.142,236.538,2583183.5238727
2014-08-14,237.17,237.809,234.611,236.538,1365843.2046213
2014-08-15,236.538,237.17,235.252,235.898,967016.22475446
2014-08-18,236.538,236.538,234.611,236.538,720003.73306257
2014-08-19,236.538,239.729,235.898,237.17,2847446.3507338
2014-08-21,239.089,241,237.809,239.729,2668853.1371275
2014-08-22,239.729,240.36,238.449,239.729,1324587.2748249
2014-08-25,240.36,241.647,238.449,238.449,1187552.5609964
2014-08-26,239.089,239.729,237.17,237.809,652426.77903545
2014-08-27,239.089,239.089,235.252,239.089,896985.37689502
2014-08-28,237.809,238.449,232.693,235.252,1848600.0203497
2014-08-29,234.611,236.538,234.611,235.898,1332724.6124183
2014-09-01,235.252,237.17,233.341,237.17,1430343.1757866
2014-09-02,237.17,241,237.17,240.36,2480669.9936017
2014-09-03,240.36,241,238.449,241,1572283.1131273
2014-09-04,241,245.485,240.36,245.485,3063172.3371017
2014-09-05,245.485,246.116,242.926,243.566,2673404.5076106
2014-09-08,243.566,245.485,242.286,242.926,2389629.7631768
2014-09-09,242.926,244.197,242.286,244.197,741193.88837115
2014-09-10,242.926,244.197,241.647,244.197,637902.13785135
2014-09-11,242.286,242.926,235.252,235.252,4014158.7632221
2014-09-12,237.17,239.089,235.898,238.449,782212.63407195
2014-09-15,237.17,239.729,236.538,239.089,865725.79517105
2014-09-16,239.729,241,236.538,239.089,1923252.7528829
2014-09-17,240.36,242.926,239.729,242.286,2315232.1638059
2014-09-18,242.926,242.926,232.693,237.809,9482495.7807244
2014-09-19,237.809,237.809,224.394,224.394,25561723.580276
2014-09-22,225.665,230.775,225.024,228.216,4602813.7903696
2014-09-23,228.854,230.775,227.584,228.216,2060561.8310166
2014-09-24,229.495,229.495,227.584,228.216,1402822.1282397
2014-09-25,228.854,230.775,228.216,228.216,3487651.0974268
2014-09-26,228.216,228.216,224.394,225.665,2402480.0128536
2014-09-29,223.747,230.775,223.747,229.495,2956453.5969195
2014-09-30,231.414,232.053,228.854,231.414,1271532.3978295
2014-10-01,228.216,231.414,228.216,230.142,1277060.7103713
2014-10-02,228.216,232.053,228.216,232.053,2252239.914243
2014-10-03,231.414,233.972,230.142,233.341,1054348.6908308
2014-10-06,232.693,233.972,230.775,230.775,432432.76102296
2014-10-07,231.414,231.414,225.665,226.937,1900579.2354197
2014-10-08,227.584,228.854,225.665,226.304,580868.97843083
2014-10-09,226.304,228.854,226.304,226.937,682729.93191987
2014-10-10,225.665,226.937,218.631,222.468,3350972.8007797
2014-10-13,221.188,224.394,220.548,221.82,614708.09745398
2014-10-14,221.188,221.82,216.071,220.548,1973225.5187117
2014-10-15,219.909,226.937,218.631,226.937,3295169.1524278
2014-10-16,225.024,233.972,221.188,227.584,8008487.6539758
2014-10-17,230.142,231.414,228.216,229.495,1027403.2954944
2014-10-20,227.584,229.495,223.747,224.394,1288513.4969983
2014-10-21,225.024,225.665,220.548,222.468,3193421.0216437
2014-10-22,217.35,218.631,211.594,213.52,7286273.6215575
2014-10-27,214.8,215.439,210.315,210.954,1934577.3318907
2014-10-28,210.315,213.52,209.043,211.594,593393.58075473
2014-10-29,212.242,214.8,206.486,207.125,1941821.062378
2014-10-30,207.125,208.404,205.206,206.486,1274810.6666536
2014-10-31,216.71,217.35,214.8,217.35,6570545.6125967
2014-11-03,216.71,216.71,214.8,216.71,1492458.4852339
2014-11-04,215.439,218.631,215.439,218.631,1474849.1687308
2014-11-05,217.991,222.468,217.35,222.468,3411467.5659198
2014-11-06,222.468,222.468,218.631,219.269,1402123.3967148
2014-11-07,219.909,219.909,216.071,219.269,833475.16855032
2014-11-10,219.909,221.188,217.35,221.188,706459.88016567
2014-11-11,221.188,223.747,219.909,223.108,1916416.7226248
2014-11-12,223.747,225.024,222.468,223.747,2760521.5848867
2014-11-13,225.024,225.024,220.548,220.548,534103.96723553
2014-11-14,221.188,225.024,220.548,222.468,1236653.5150143
2014-11-17,222.468,222.468,216.71,218.631,1954466.179864
2014-11-18,217.35,219.909,216.71,219.269,272943.7647601
2014-11-19,220.548,221.82,219.269,221.82,419365.84046965
2014-11-20,220.548,222.468,217.991,219.909,1920075.7680781
2014-11-21,220.548,220.548,217.35,217.35,1385712.8214517
2014-11-24,217.991,219.269,216.71,217.35,598794.96775347
2014-11-25,217.35,218.631,216.071,216.071,951627.46421665
2014-11-26,216.71,217.991,215.439,216.71,405961.73387773
2014-11-27,215.439,217.35,214.8,216.071,201609.04541296
2014-11-28,216.071,216.71,214.16,216.71,620641.54607258
2014-12-01,214.16,216.71,213.52,213.52,1254617.9666227
2014-12-02,213.52,217.35,213.52,215.439,1252021.762333
2014-12-03,215.439,218.631,214.8,217.35,472909.18849436
2014-12-04,218.631,219.909,217.35,219.269,2054856.5919603
2014-12-05,217.991,226.937,217.35,226.304,3223386.9884895
2014-12-08,225.665,226.937,223.747,226.304,618322.27024046
2014-12-09,226.304,226.304,222.468,223.747,578265.08168399
2014-12-10,225.024,225.665,223.747,224.394,1219708.3139788
2014-12-11,223.747,225.024,222.468,222.468,523885.81998181
2014-12-12,223.747,223.747,218.631,222.468,1939879.9990226
2014-12-15,220.548,221.82,217.991,219.269,1082333.8499593
2014-12-16,218.631,220.548,211.594,212.881,5190218.7932295
2014-12-17,212.881,217.35,207.765,216.71,2075583.9177634
2014-12-18,215.439,218.631,213.52,217.991,1128159.0993056
2014-12-19,217.35,222.468,216.071,216.71,4247142.7772164
2014-12-22,217.991,219.269,216.71,217.35,1200891.2817025
2014-12-23,217.35,219.269,215.439,215.439,2163862.5560698
2014-12-29,215.439,216.71,214.16,214.16,437020.0296395
2014-12-30,214.16,216.71,214.16,216.071,442976.55562956
2015-01-05,214.8,217.991,212.881,215.439,1313984.5047134
2015-01-06,214.8,216.071,212.881,212.881,1532879.783429
2015-01-07,212.881,216.71,211.594,214.8,529603.87980008
2015-01-08,214.16,217.35,212.881,214.16,2244951.311089
2015-01-09,214.16,215.439,212.881,212.881,798627.05556371
2015-01-12,213.52,214.16,211.594,212.881,214692.63295677
2015-01-13,212.242,216.71,211.594,216.71,1747630.1098144
2015-01-14,214.16,217.35,213.52,216.071,343305.38827719
2015-01-15,217.35,217.35,209.043,210.954,1766349.7043002
2015-01-16,213.52,215.439,207.765,209.043,2439089.6985286
2015-01-19,210.315,213.52,209.677,213.52,1020327.5169883
2015-01-20,214.16,220.548,214.16,220.548,2410509.6560468
2015-01-21,220.548,221.188,217.991,218.631,542861.82970606
2015-01-22,218.631,220.548,217.35,218.631,836032.91055423
2015-01-23,219.909,222.468,219.269,222.468,1340159.3722582
2015-01-26,222.468,229.495,221.188,227.584,4087073.0004383
2015-01-27,227.584,230.775,226.937,228.854,9025921.5249978
2015-01-28,228.216,233.341,228.216,231.414,1843885.8261902
2015-01-29,230.142,232.053,230.142,230.775,634957.20883732
2015-01-30,231.414,232.053,227.584,228.216,1980805.1531614
2015-02-02,228.216,232.053,227.584,231.414,857244.86115808
2015-02-03,231.414,233.341,230.142,233.341,2909716.7914004
2015-02-04,232.053,235.898,230.775,234.611,2667539.0090302
2015-02-05,233.972,235.252,230.142,235.252,941027.25825759
2015-02-06,233.972,235.252,230.142,232.693,1127146.2591135
2015-02-09,231.414,235.252,231.414,235.252,1016763.3451734
2015-02-10,235.252,239.089,234.611,239.089,2800624.9281861
2015-02-11,236.538,237.809,235.252,237.809,944446.55546281
2015-02-12,236.538,238.449,236.538,237.809,760095.53767624
2015-02-13,237.809,239.089,237.17,237.809,814101.71520641
2015-02-16,237.17,238.449,236.538,237.809,177403.44689977
2015-02-17,236.538,240.36,236.538,239.089,1463788.6974186
2015-02-18,239.089,239.729,237.809,237.809,270989.88064283
2015-02-19,238.449,243.566,238.449,242.926,2732672.3258346
2015-02-20,241.647,242.926,239.089,239.089,1043490.7875571
2015-02-23,239.729,241,238.449,239.729,260925.58253221
2015-02-24,239.729,244.845,239.729,243.566,1202305.4117427
2015-02-25,244.845,245.485,241.647,242.926,3059954.3258587
2015-02-26,249.314,251.234,244.197,244.197,8386012.9379053
2015-02-27,245.485,247.403,243.566,244.845,2415231.5426636
2015-03-02,246.116,249.954,244.845,249.314,6245241.8561375
2015-03-03,249.314,256.35,248.042,253.799,6460210.1354757
2015-03-04,254.44,254.44,249.954,250.593,2070676.1300988
2015-03-05,252.504,254.44,251.865,253.151,396761.55512081
2015-03-06,254.44,255.063,251.865,251.865,1060121.8799254
2015-03-09,254.44,254.44,248.684,249.954,2366693.4200941
2015-03-10,249.314,252.504,249.314,250.593,1876103.1188299
2015-03-11,249.954,251.865,249.954,249.954,1534432.3776981
2015-03-12,252.504,253.151,249.954,249.954,1452919.2554592
2015-03-13,249.954,251.865,243.566,243.566,5322518.7996793
2015-03-16,244.197,249.314,244.197,249.314,975516.38991031
2015-03-17,248.684,249.314,244.197,247.403,1973548.6019122
2015-03-18,246.757,249.314,244.197,244.845,991770.55187802
2015-03-19,247.403,248.042,245.485,247.403,1523609.0904815
2015-03-20,246.757,247.403,245.485,246.757,1848575.6609021
2015-03-23,249.314,249.314,244.845,246.757,1379574.2406423
2015-03-24,246.116,248.684,244.845,247.403,1593938.6620938
2015-03-25,246.757,267.855,246.757,265.304,10220385.758748
2015-03-26,262.099,267.215,260.819,265.304,4851031.4336824
2015-03-27,264.664,268.495,263.378,266.575,4635034.9292379
2015-03-30,265.304,270.413,264.018,264.664,3959770.5269866
2015-03-31,265.304,267.215,260.819,263.378,1852485.993289
2015-04-01,262.099,265.935,258.908,263.378,1109221.5518671
2015-04-02,264.664,267.855,264.018,264.018,2826795.9495023
2015-04-07,265.304,269.134,264.664,267.855,1578208.8692888
2015-04-08,267.855,271.692,267.215,270.413,2704374.3401151
2015-04-09,269.773,271.052,267.215,270.413,1816090.4143381
2015-04-10,270.413,272.963,269.134,271.052,1307181.8084364
2015-04-13,271.052,274.889,271.052,274.889,1478592.8312127
2015-04-14,274.889,277.441,269.773,272.324,1993950.2803624
2015-04-15,271.052,274.251,271.052,271.692,696075.06300694
2015-04-16,272.324,273.603,271.052,273.603,619826.14561419
2015-04-17,273.603,273.603,265.304,267.215,1022757.051373
2015-04-20,267.215,268.495,265.935,268.495,561555.78266797
2015-04-21,268.495,272.963,255.71,255.71,4015328.0167096
2015-04-22,256.99,261.458,255.71,258.908,3035248.7176304
2015-04-23,259.547,262.099,258.908,262.099,542504.13044837
2015-04-24,263.378,265.304,260.819,262.099,1108067.6832939
2015-04-27,263.378,264.018,260.187,262.099,869969.46736801
2015-04-28,262.099,262.099,259.547,259.547,1017774.9032892
2015-04-29,260.819,262.099,258.261,258.908,3506787.3666751
2015-04-30,260.187,260.187,257.629,258.908,1400496.4420266
2015-05-04,261.458,262.738,260.187,261.458,470136.05769012
2015-05-05,262.099,262.738,260.187,260.819,559326.25216932
2015-05-06,260.187,262.099,258.261,262.099,1586814.1646924
2015-05-07,260.187,265.935,259.547,265.304,1360467.4591464
2015-05-08,267.215,267.215,263.378,267.215,925647.47225312
2015-05-11,265.304,269.773,265.304,267.855,3531401.9474937
2015-05-12,267.855,269.773,264.664,267.855,2572749.9878187
2015-05-13,265.935,267.215,261.458,265.304,2985032.3573251
2015-05-14,265.304,268.495,264.018,267.855,1304694.580623
2015-05-15,268.495,271.052,266.575,269.134,1607477.3866859
2015-05-18,269.134,270.413,267.215,268.495,460437.15129434
2015-05-19,267.855,272.963,267.855,272.324,1029626.4156121
2015-05-20,273.603,273.603,268.495,268.495,829840.48254476
2015-05-21,268.495,270.413,265.935,270.413,1268037.4581289
2015-05-22,267.855,270.413,267.855,268.495,532394.95967101
2015-05-26,267.855,268.495,264.018,265.304,1518783.3556932
2015-05-27,265.304,267.855,263.378,265.935,1906739.6115243
2015-05-28,265.304,266.575,264.664,265.935,268471.88300089
2015-05-29,265.935,267.855,265.304,265.935,1702915.1384509
2015-06-01,265.935,269.134,265.935,269.134,875460.59970021
2015-06-02,269.134,274.889,269.134,271.692,3221204.8948099
2015-06-03,272.963,277.441,272.963,276.169,2332956.8671664
2015-06-04,276.808,276.808,273.603,274.889,1571016.4218492
2015-06-05,275.529,275.529,272.324,273.603,456466.56132637
2015-06-08,273.603,274.889,271.692,274.889,2371320.4330726
2015-06-09,272.324,274.889,271.692,272.963,4868085.6111942
2015-06-10,271.692,272.963,270.413,270.413,2079648.0992934
2015-06-11,271.052,272.324,263.378,264.664,1849475.6783892
2015-06-12,264.664,265.935,264.018,264.018,1003411.8037053
2015-06-15,262.099,264.664,260.819,261.458,880804.29327029
2015-06-16,261.458,263.378,259.547,261.458,1093825.0988721
2015-06-17,260.819,262.738,255.71,257.629,2030208.6771607
2015-06-18,258.261,260.187,256.35,256.99,1084494.1483436
2015-06-19,257.629,259.547,256.35,256.35,1037661.1871101
2015-06-22,258.261,258.908,256.99,258.261,948408.17089744
2015-06-23,260.187,261.458,258.908,260.819,3521744.067536
2015-06-24,260.819,261.458,256.99,256.99,1608312.0182872
2015-06-25,257.629,260.187,255.063,256.35,3836196.3311025
2015-06-26,256.35,257.629,253.799,255.71,3976164.4352593
2015-06-29,251.865,255.063,249.954,252.504,1724757.8705414
2015-06-30,252.504,254.44,251.234,252.504,1622854.608538
2015-07-01,254.44,256.99,251.865,254.44,1809467.208728
2015-07-02,255.71,256.35,252.504,252.504,384858.75975024
2015-07-03,251.865,254.44,251.865,252.504,774563.76750788
2015-07-06,251.865,255.063,251.234,255.063,375808.58390783
2015-07-07,253.799,256.99,252.504,253.799,2575470.553499
2015-07-08,251.865,254.44,251.865,253.151,521431.92614949
2015-07-09,253.799,254.44,249.954,250.593,1288358.365779
2015-07-10,252.504,253.151,251.234,251.865,1186958.9597193
2015-07-13,251.234,253.799,249.954,251.234,945144.0049115
2015-07-14,251.234,253.151,251.234,253.151,705234.2153257
2015-07-15,253.151,253.151,250.593,251.234,2132778.6187842
2015-07-16,251.234,253.151,250.593,251.865,4502024.6525774
2015-07-17,253.151,254.44,251.234,254.44,1843735.8232756
2015-07-20,253.799,256.99,251.234,255.71,3080453.4420995
2015-07-21,255.71,258.261,255.063,257.629,5407676.8645333
2015-07-22,257.629,259.547,255.71,258.261,2516225.8126465
2015-07-23,257.629,259.547,256.99,258.908,3009303.3417241
2015-07-24,258.261,262.099,258.261,261.458,773765.03403999
2015-07-27,260.819,260.819,256.99,258.261,1619730.188857
2015-07-28,258.261,258.908,255.71,256.35,1254734.6355562
2015-07-29,257.629,258.261,256.35,258.261,1792402.7746067
2015-07-30,258.261,258.908,256.35,258.261,1612427.4828649
2015-07-31,258.908,260.819,258.261,259.547,1088369.8646733
2015-08-03,259.547,264.664,259.547,262.738,869219.45279543
2015-08-04,262.738,264.664,261.458,261.458,1790047.6006412
2015-08-05,260.819,265.304,260.819,264.018,2412396.8722021
2015-08-06,264.018,265.935,260.819,263.378,4305082.364505
2015-08-07,264.018,264.018,260.819,261.458,546517.02893069
2015-08-10,260.819,262.738,260.187,262.738,829663.5560302
2015-08-11,262.738,262.738,259.547,261.458,2000841.4398968
2015-08-12,260.819,260.819,256.35,258.908,2557538.1537954
2015-08-13,259.547,261.458,258.908,260.819,442768.85928638
2015-08-14,260.187,260.187,258.908,259.547,612165.74036438
2015-08-17,259.547,259.547,257.629,258.261,160042.85317799
2015-08-18,258.261,258.261,253.799,255.71,1218113.4111955
2015-08-19,255.71,255.71,252.504,253.799,1609363.320765
2015-08-24,249.314,249.314,241.647,244.197,8549266.1098692
2015-08-25,246.757,251.865,246.116,248.042,1244083.1465494
2015-08-26,248.684,249.954,245.485,248.684,694649.39428095
2015-08-27,251.234,252.504,249.314,252.504,1041915.1159166
2015-08-28,252.504,253.151,249.314,252.504,542825.93157267
2015-08-31,251.865,254.44,251.234,254.44,785721.67661065
2015-09-01,253.151,255.063,249.954,251.234,1743785.1633133
2015-09-02,251.234,253.151,249.954,249.954,1731273.3817513
2015-09-03,251.234,253.799,249.954,253.799,521597.31397831
2015-09-04,252.504,253.151,250.593,251.865,330219.23658099
2015-09-07,251.865,253.799,250.593,251.234,206521.96138237
2015-09-08,253.151,253.151,249.314,249.954,142137.37707443
2015-09-09,251.234,251.865,249.314,249.314,534738.59495078
2015-09-10,248.684,249.954,247.403,248.684,607255.38854735
2015-09-11,249.314,250.593,248.684,249.314,238527.71145035
2015-09-14,249.314,251.865,249.314,251.865,178034.22838645
2015-09-15,249.314,253.799,249.314,253.151,671564.33035995
2015-09-16,252.504,256.35,251.234,253.151,1398728.4589573
2015-09-17,253.151,254.44,249.954,250.593,1229129.0098409
2015-09-18,250.593,251.865,246.757,246.757,1377625.4848298
2015-09-21,246.116,247.403,244.845,247.403,1424505.8828824
2015-09-22,248.042,248.042,243.566,243.566,1296175.1843243
2015-09-23,244.197,246.116,239.729,242.286,1274629.8939104
2015-09-24,242.926,244.197,241.647,242.926,1201713.0925418
2015-09-25,243.566,247.403,243.566,246.757,445235.57388063
2015-09-28,247.403,247.403,242.926,246.757,421096.64332944
2015-09-29,244.845,248.042,244.197,246.757,482711.94306173
2015-09-30,248.042,250.593,247.403,249.314,546931.13954085
2015-10-01,248.684,250.593,247.403,248.042,538265.58655618
2015-10-02,248.684,249.954,246.116,248.042,708059.91125383
2015-10-05,248.684,251.234,248.684,249.954,569102.08313665
2015-10-06,250.593,253.151,249.314,253.151,364917.34665308
2015-10-07,253.799,256.35,251.865,253.799,1384357.6669163
2015-10-08,253.151,255.063,252.504,253.799,647445.91302784
2015-10-09,253.799,255.063,253.151,253.799,377736.82650125
2015-10-12,254.44,255.71,253.799,255.063,312185.55285819
2015-10-13,255.063,255.063,251.865,253.151,586380.62398211
2015-10-14,252.504,254.44,248.684,248.684,1621716.1248791
2015-10-15,248.684,249.954,246.757,247.403,1654637.2773485
2015-10-16,248.042,248.684,245.485,246.757,1804194.0293485
2015-10-19,246.757,248.684,246.116,246.757,683908.15994072
2015-10-20,247.403,248.042,242.926,244.197,4274703.5691252
2015-10-21,245.485,245.485,242.926,244.197,2082848.1614697
2015-10-22,244.197,245.485,243.566,244.197,1052002.4913987
2015-10-26,244.845,245.485,242.926,244.197,2996954.3838386
2015-10-27,244.845,247.403,243.566,245.485,3072989.1945072
2015-10-28,246.116,247.403,245.485,247.403,896230.23401768
2015-10-29,248.042,250.593,246.116,249.314,2969515.389168
2015-10-30,249.314,250.593,246.757,250.593,1175726.6901973
2015-11-02,249.954,251.865,249.314,251.234,997127.06621001
2015-11-03,251.234,252.504,249.314,251.234,1827648.331213
2015-11-04,251.234,254.44,250.593,250.593,3003776.3112585
2015-11-05,251.865,253.799,250.593,250.593,1453692.3474032
2015-11-06,250.593,251.865,249.954,251.234,562995.55423207
2015-11-09,251.865,251.865,249.314,251.234,1043284.3732901
2015-11-10,249.954,252.504,248.684,248.684,1742894.1203596
2015-11-11,249.954,250.593,248.042,249.954,698732.80695386
2015-11-12,250.593,254.44,249.954,254.44,1237103.5237578
2015-11-13,253.799,253.799,251.234,252.504,416206.80473149
2015-11-16,251.865,260.187,251.865,259.547,3855672.3505418
2015-11-17,259.547,264.018,258.261,262.099,11519486.640943
2015-11-18,262.099,262.738,260.187,261.458,1146924.8485342
2015-11-19,262.738,263.378,261.458,261.458,3084406.0830008
2015-11-20,262.099,262.738,259.547,262.738,823276.25243949
2015-11-23,262.099,262.738,260.187,262.738,669019.40911796
2015-11-24,262.099,262.099,258.908,260.187,488864.62670923
2015-11-25,260.187,261.458,256.99,258.261,751774.86318733
2015-11-26,258.908,262.099,258.261,260.819,609902.87588473
2015-11-27,260.819,260.819,259.547,260.187,436785.40969628
2015-11-30,260.187,261.458,256.99,256.99,1411174.8546334
2015-12-01,256.99,260.819,256.99,258.261,667142.44957224
2015-12-02,258.908,258.908,256.99,258.261,487890.24880298
2015-12-03,258.908,267.215,258.261,263.378,4246596.6127584
2015-12-04,263.378,266.575,262.738,266.575,1617759.6377492
2015-12-07,266.575,267.855,264.664,264.664,832752.07757778
2015-12-08,264.018,265.935,262.738,262.738,572082.91028406
2015-12-09,262.738,264.664,261.458,262.099,1159085.3412195
2015-12-10,262.099,265.935,261.458,264.664,3851331.2405542
2015-12-11,264.664,265.304,261.458,261.458,3062086.4185667
2015-12-14,260.819,263.378,260.819,261.458,854883.27681161
2015-12-15,262.099,262.099,258.908,258.908,840050.93734132
2015-12-16,258.908,261.458,258.908,258.908,1649357.687588
2015-12-17,259.547,261.458,251.234,253.799,9922049.1929201
2015-12-18,255.71,259.547,254.44,256.35,10227460.255177
2015-12-21,257.629,258.261,256.35,256.99,1529428.434319
2015-12-22,256.99,257.629,255.71,255.71,551536.35722408
2015-12-23,255.71,258.908,255.71,258.908,540304.08770215
2015-12-28,258.908,261.458,258.908,260.819,1063807.8489786
2015-12-29,260.187,262.099,258.908,262.099,1330951.5010441
2015-12-30,261.458,261.458,258.908,259.547,939109.2722737
2016-01-04,259.547,260.187,258.261,259.547,792005.13202978
2016-01-05,259.547,260.187,258.908,260.187,969629.09603464
2016-01-06,259.547,261.458,258.261,261.458,771358.57702679
2016-01-07,258.908,258.908,255.71,258.908,1217881.3554046
2016-01-08,258.908,260.819,258.261,258.908,273156.58940805
2016-01-11,256.99,260.187,256.99,258.908,1863341.3324104
2016-01-12,258.908,260.819,258.261,260.819,698319.9784199
2016-01-13,260.187,262.738,259.547,259.547,1008572.1603799
2016-01-14,259.547,260.187,255.71,256.35,2635662.7486577
2016-01-15,256.99,258.908,253.799,255.71,2168235.7179622
2016-01-18,255.71,256.99,253.799,253.799,1378943.4591556
2016-01-19,255.063,256.99,254.44,255.71,471613.00946381
2016-01-20,253.799,255.71,251.865,252.504,1929090.0457871
2016-01-21,253.151,255.71,251.234,254.44,1488918.6728666
2016-01-22,255.063,255.71,253.151,253.151,1028312.2875148
2016-01-25,254.44,254.44,252.504,253.799,313820.20000354
2016-01-26,252.504,253.799,251.865,253.151,604060.4546758
2016-01-27,253.799,255.063,253.151,253.799,526715.36213852
2016-01-28,253.151,254.44,252.504,252.504,1783178.2364021
2016-01-29,253.151,255.063,252.504,253.151,1332764.3567802
2016-02-01,253.151,256.35,253.151,253.799,1468583.6623783
2016-02-02,254.44,254.44,252.504,253.151,1360779.0036612
2016-02-03,253.151,253.799,251.234,252.504,1834598.4662522
2016-02-04,253.151,254.44,251.865,251.865,4123317.2943985
2016-02-05,252.504,253.799,251.865,251.865,1128601.4155919
2016-02-08,253.151,253.151,251.234,251.234,1245979.3372381
2016-02-09,251.234,252.504,248.684,249.954,3913996.5606881
2016-02-10,249.314,251.234,249.314,249.314,2591911.8985908
2016-02-11,249.314,249.314,246.757,247.403,3990014.7043662
2016-02-12,246.757,248.684,246.757,247.403,1775222.9536281
2016-02-15,247.403,251.865,247.403,251.865,1343731.2365303
2016-02-16,252.504,253.799,249.314,251.234,3344781.6548465
2016-02-17,249.954,253.151,249.954,252.504,1554239.172795
2016-02-18,253.151,256.35,252.504,255.71,1567379.1716913
2016-02-19,255.71,258.261,253.799,258.261,2335795.3838564
2016-02-22,258.261,263.378,257.629,261.458,2361704.8616294
2016-02-23,261.458,265.304,260.819,264.664,2412368.6665259
2016-02-24,265.304,265.304,262.099,262.099,2174302.5025048
2016-02-25,267.215,274.889,266.575,274.251,9245661.6919242
2016-02-26,274.251,277.441,271.692,276.169,4330805.94123
2016-02-29,274.251,275.529,271.692,272.963,2750520.1085095
2016-03-01,273.603,281.927,272.963,281.927,8305207.5217247
2016-03-02,283.189,283.829,279.359,280.639,3891134.5780245
2016-03-03,280.639,281.927,278.08,281.278,1971029.322194
2016-03-04,280.639,285.116,280,283.829,6637753.3286804
2016-03-07,283.829,287.034,283.189,285.757,3205254.5848998
2016-03-08,285.757,286.394,280.639,283.829,4587907.0904802
2016-03-09,284.476,284.476,279.359,281.278,3290216.4920964
2016-03-10,280.639,281.927,278.08,278.729,3269751.9919127
2016-03-11,279.359,281.278,276.808,278.729,2700465.2898044
2016-03-16,279.359,282.558,278.08,281.278,3717506.8455115
2016-03-17,280,281.278,279.359,280,2945198.2500261
2016-03-18,281.278,281.927,279.359,281.278,5020486.0081891
2016-03-21,283.189,284.476,280,280,3498111.5570809
2016-03-22,282.558,283.189,280.639,281.278,5099379.8487668
2016-03-23,281.278,283.829,280.639,281.278,2246207.7457576
2016-03-24,282.558,282.558,280.639,280.639,2843075.7529938
2016-03-29,281.927,283.189,281.278,281.927,2331052.9840206
2016-03-30,282.558,289.586,281.927,288.945,3736455.9316357
2016-03-31,290.233,292.783,289.586,291.503,3332383.9780656
2016-04-01,291.503,295.342,290.233,293.429,3679663.8025394
2016-04-04,294.062,294.062,292.144,293.429,1196927.1021154
2016-04-05,292.144,293.429,290.233,292.783,1783374.3940596
2016-04-06,293.429,303.648,292.144,299.818,3518399.13075
2016-04-07,300.45,301.737,299.187,300.45,2380584.7156392
2016-04-08,301.089,301.737,298.54,300.45,1383837.1439821
2016-04-11,301.089,301.737,297.9,299.818,1972916.5383493
2016-04-12,299.187,299.187,294.062,295.988,2296430.5164439
2016-04-13,297.26,299.187,297.26,298.54,1442375.4608526
2016-04-14,298.54,301.089,298.54,301.089,1363967.5271518
2016-04-15,301.089,303.016,299.818,302.377,1284124.9501916
2016-04-18,301.089,301.737,299.187,300.45,779843.35726833
2016-04-19,301.089,301.089,299.187,300.45,1239938.1942193
2016-04-20,300.45,300.45,298.54,299.818,954800.60279293
2016-04-21,299.818,300.45,296.628,297.26,866889.92035378
2016-04-22,297.9,299.187,297.26,299.187,329129.47181742
2016-04-25,298.54,300.45,297.26,300.45,357214.63288893
2016-04-26,300.45,300.45,298.54,299.187,669062.9997085
2016-04-27,301.089,302.377,299.818,300.45,1030039.244146
2016-04-28,300.45,303.648,299.818,301.089,806502.84961385
2016-04-29,302.377,303.648,300.45,302.377,1260660.3917176
2016-05-02,302.377,304.296,301.737,303.016,2017048.1650453
2016-05-03,303.648,305.574,299.187,301.089,1949358.3883133
2016-05-04,300.45,301.737,295.342,295.342,3302121.8516194
2016-05-05,295.988,301.089,294.062,300.45,1596666.9202313
2016-05-06,299.187,300.45,297.26,297.26,1260487.3114317
2016-05-09,298.54,299.818,297.9,297.9,1073938.8150512
2016-05-10,298.54,299.818,296.628,297.26,1818837.9036185
2016-05-11,297.26,299.187,295.988,298.54,3488249.8270086
2016-05-12,301.183,302.502,299.202,300.529,2020339.2546313
2016-05-13,300.529,301.838,299.865,299.865,733429.63494976
2016-05-17,301.183,301.838,295.232,298.54,1961774.0141609
2016-05-18,298.54,298.54,293.26,295.232,2829770.3662687
2016-05-19,294.57,294.57,287.97,289.295,3085438.1543357
2016-05-20,289.295,294.57,289.295,294.57,1129673.2312888
2016-05-23,298.54,299.202,295.232,297.876,1178844.6994973
2016-05-24,297.876,301.183,296.558,301.183,2149317.4016666
2016-05-25,302.502,302.502,299.865,301.183,766526.4318575
2016-05-26,301.183,302.502,300.529,302.502,642575.30557278
2016-05-27,302.502,303.165,300.529,303.165,1165622.6477247
2016-05-30,303.82,303.82,300.529,302.502,272536.06453091
2016-05-31,301.838,302.502,298.54,298.54,1226167.4138363
2016-06-01,300.529,301.838,298.54,301.838,779780.5355349
2016-06-02,302.502,303.82,300.529,303.165,1271481.1147818
2016-06-03,303.165,303.165,299.202,299.202,615902.99246534
2016-06-06,299.865,300.529,297.876,297.876,375973.97173665
2016-06-07,299.202,299.202,296.558,297.213,1301185.5380843
2016-06-08,296.558,297.213,294.57,294.57,824287.81055532
2016-06-09,295.232,295.896,293.26,295.232,725879.4882525
2016-06-10,295.232,295.232,291.942,291.942,353353.01939731
2016-06-13,291.278,291.942,287.316,287.97,1547555.7096038
2016-06-14,287.316,287.316,282.027,283.346,2388770.7721279
2016-06-15,284.008,290.614,284.008,287.316,1061351.3909939
2016-06-16,287.316,289.295,284.671,285.988,547890.13253279
2016-06-17,288.634,288.634,284.671,287.316,1781470.5109138
2016-06-20,288.634,293.921,287.97,293.921,773677.85285891
2016-06-21,293.921,295.232,291.278,293.26,977754.8949423
2016-06-22,294.57,297.876,291.942,297.876,1000357.898215
2016-06-23,297.876,300.529,295.232,300.529,904709.88595445
2016-06-24,289.295,293.921,284.671,289.952,2758574.1111503
2016-06-27,291.278,293.26,287.97,287.97,1548692.9111865
2016-06-28,289.952,293.26,288.634,293.26,1245298.5547799
2016-06-29,293.921,296.558,291.942,293.921,1609445.3736413
2016-06-30,293.26,295.896,293.26,294.57,2003501.7479961
2016-07-01,293.26,294.57,288.634,289.952,1231309.8214442
2016-07-04,289.952,290.614,287.97,287.97,852056.29880729
2016-07-05,287.97,288.634,286.652,288.634,779829.25443021
2016-07-06,287.316,287.316,285.988,285.988,1394951.4624944
2016-07-07,286.652,289.295,286.652,287.316,5590616.316432
2016-07-08,287.97,289.295,286.652,287.316,1847075.6317569
2016-07-11,288.634,289.952,287.97,289.295,1865275.9853848
2016-07-12,289.295,294.57,288.634,293.921,2368522.9428207
2016-07-13,294.57,297.876,293.921,295.232,4716916.007344
2016-07-14,296.558,299.202,295.232,295.896,1620791.7479444
2016-07-15,296.558,297.213,295.232,295.896,1123416.6994697
2016-07-18,296.558,296.558,293.921,295.232,1631389.389751
2016-07-19,295.896,295.896,293.26,293.921,1966457.4384918
2016-07-20,295.232,295.896,293.921,293.921,1600799.0517995
2016-07-21,294.57,295.896,293.26,293.26,1309635.7022687
2016-07-22,293.921,295.232,293.26,294.57,983934.50218985
2016-07-25,295.896,297.213,294.57,295.896,861774.43634596
2016-07-26,295.896,296.558,294.57,294.57,614699.12292064
2016-07-27,295.896,295.896,292.596,293.26,2098279.2305219
2016-07-28,293.26,295.232,292.596,295.232,1136457.9784992
2016-07-29,295.232,295.896,292.596,293.921,2503461.4620746
2016-08-01,295.896,295.896,292.596,294.57,543264.40163048
2016-08-02,293.921,295.232,292.596,292.596,1289701.9816287
2016-08-03,293.921,295.232,291.942,294.57,1152880.0924481
2016-08-04,295.232,295.232,293.26,293.921,1045228.0007978
2016-08-05,295.896,295.896,292.596,293.921,1086903.1695092
2016-08-08,293.921,293.921,289.295,289.295,616115.81711328
2016-08-09,290.614,291.278,287.97,287.97,1138304.1682163
2016-08-10,289.295,289.295,284.671,284.671,2946096.985437
2016-08-11,285.988,287.316,284.671,287.316,1270815.7172379
2016-08-12,287.316,291.278,286.652,291.278,712925.39040413
2016-08-15,291.278,291.942,288.634,289.295,300427.63209736
2016-08-16,289.295,290.614,287.97,287.97,537039.92171621
2016-08-17,287.97,290.614,287.316,290.614,438395.69739398
2016-08-18,289.295,291.278,288.634,291.278,565546.88585502
2016-08-19,291.278,291.278,287.97,287.97,280378.52460004
2016-08-22,288.634,290.614,288.634,288.634,314174.05303266
2016-08-23,288.634,290.614,287.97,288.634,657611.49515767
2016-08-24,288.634,288.634,285.988,285.988,1274606.816539
2016-08-25,287.97,287.97,285.988,287.316,800779.66149081
2016-08-26,287.97,287.97,285.988,287.316,422241.53736929
2016-08-29,287.316,288.634,286.652,287.316,566099.46069396
2016-08-30,287.316,287.316,285.988,285.988,663210.32189003
2016-08-31,287.316,287.316,285.326,285.988,1294132.8369498
2016-09-01,285.988,287.316,285.326,285.326,1934604.2554907
2016-09-02,285.988,287.97,285.988,287.97,3102479.5110856
2016-09-05,288.634,291.942,287.97,289.295,733600.15108335
2016-09-06,290.614,293.921,289.952,293.26,1345227.4194469
2016-09-07,294.57,295.896,293.26,295.232,1429049.5609084
2016-09-08,295.232,297.876,295.232,297.876,1970763.9324222
2016-09-09,297.213,298.54,295.896,297.213,1050063.9921957
2016-09-12,295.896,295.896,293.921,295.232,1024778.8855285
2016-09-13,294.57,296.558,292.596,293.921,909675.36704776
2016-09-14,293.921,294.57,291.942,292.596,1557702.0605908
2016-09-15,292.596,294.57,292.596,293.921,1289707.1099335
2016-09-16,294.57,299.202,293.921,297.213,2141321.0924544
2016-09-19,301.838,303.165,299.865,299.865,1844134.5489715
2016-09-20,301.183,301.183,297.213,297.213,850030.61842324
2016-09-21,297.876,299.865,297.213,297.213,746974.76992285
2016-09-22,299.202,301.183,297.213,298.54,909524.08205705
2016-09-23,298.54,300.529,297.876,299.865,529714.13835263
2016-09-26,298.54,299.865,295.232,295.232,963616.15869212
2016-09-27,296.558,298.54,294.57,296.558,1075340.1243296
2016-09-28,297.213,298.54,295.896,298.54,825831.43029101
2016-09-29,298.54,298.54,295.896,295.896,1167613.7120516
2016-09-30,297.213,299.202,293.921,297.213,1536233.6947484
2016-10-03,297.213,299.202,297.213,297.213,900226.4655095
2016-10-04,299.202,299.202,297.213,297.213,602965.56160746
2016-10-05,296.558,300.529,296.558,298.54,1055469.225423
2016-10-06,299.202,301.183,299.202,301.183,823604.46394475
2016-10-07,301.183,304.483,300.529,304.483,1753322.5281089
2016-10-10,303.82,305.809,303.165,303.165,973458.65762145
2016-10-11,302.502,303.165,300.529,300.529,744965.7565293
2016-10-12,299.865,302.502,299.202,299.202,821660.83643702
2016-10-13,298.54,301.838,297.213,297.213,848233.14760145
2016-10-14,297.213,300.529,297.213,299.202,554178.71625669
2016-10-17,298.54,303.165,298.54,302.502,750299.19348983
2016-10-18,302.502,303.165,301.183,301.838,1239483.057171
2016-10-19,303.82,305.146,302.502,304.483,1278526.1234592
2016-10-20,305.146,306.464,303.165,305.809,1503004.8439929
2016-10-21,306.464,313.07,304.483,308.444,6184947.0948834
2016-10-24,310.434,311.753,309.77,311.753,1290223.786639
2016-10-25,311.089,312.415,307.127,308.444,1849516.7048273
2016-10-26,308.444,310.434,306.464,310.434,438122.61516499
2016-10-27,309.77,311.089,307.127,308.444,739955.40276926
2016-10-28,308.444,309.107,306.464,307.127,544431.0909656
2016-11-02,306.464,308.444,304.483,304.483,1085889.0472409
2016-11-03,305.146,308.444,304.483,308.444,532844.96841456
2016-11-04,307.782,311.089,307.127,310.434,1264782.2666763
2016-11-07,313.733,319.684,313.733,319.684,4683802.5434458
2016-11-08,320.34,323.639,318.35,320.995,3495303.8102194
2016-11-09,316.371,320.995,315.051,320.995,4097496.2798829
2016-11-10,326.937,329.583,319.684,319.684,4796909.8692949
2016-11-11,322.313,322.313,318.35,319.022,1660202.7700998
2016-11-14,320.995,321.658,316.371,317.032,2359939.4427124
2016-11-15,317.032,318.35,315.051,316.371,1633080.4482489
2016-11-16,317.688,317.688,315.051,316.371,960525.07299216
2016-11-17,317.032,324.303,315.051,320.34,3756037.0813228
2016-11-18,321.658,321.658,317.688,317.688,1397910.4943465
2016-11-21,319.684,320.995,318.35,320.34,629771.21063892
2016-11-22,320.995,322.977,320.34,321.658,1027213.5482179
2016-11-23,322.977,328.256,321.658,327.594,3813093.3181148
2016-11-24,326.937,328.927,324.957,324.957,1413301.8190367
2016-11-25,326.283,328.927,325.62,326.937,1335940.0595089
2016-11-28,325.62,326.937,324.303,324.957,426315.97550885
2016-11-29,324.303,327.594,321.658,321.658,1522820.6136232
2016-11-30,322.977,326.937,322.977,324.957,1626745.709782
2016-12-01,326.283,326.283,322.313,322.313,891018.59429543
2016-12-02,323.639,323.639,319.684,319.684,1265506.639725
2016-12-05,321.658,323.639,320.34,322.977,974772.7857187
2016-12-06,323.639,324.303,320.995,321.658,777122.79158798
2016-12-07,323.639,324.957,319.022,319.684,1913176.9160866
2016-12-08,322.313,322.313,319.022,321.658,2384284.7875305
2016-12-09,322.977,323.639,320.995,322.313,1150317.2221394
2016-12-12,321.658,324.957,320.995,322.977,705593.19665959
2016-12-13,323.639,323.639,322.313,322.977,1653812.9023567
2016-12-14,323.639,324.957,320.995,320.995,2040403.747043
2016-12-15,320.995,322.977,320.995,322.977,1067222.0178791
2016-12-16,322.977,326.283,322.977,324.303,2912227.0965852
2016-12-19,324.303,326.283,324.303,324.303,754058.24088606
2016-12-20,324.303,325.62,322.313,322.313,1183470.4303996
2016-12-21,322.977,324.303,322.313,323.639,714313.87892054
2016-12-22,323.639,327.594,322.977,326.937,2652411.7920357
2016-12-23,326.283,328.256,325.62,327.594,1054402.5380309
2016-12-27,328.256,330.908,327.594,327.594,2548128.9966191
2016-12-28,328.927,329.583,327.594,328.256,568552.07245009
2016-12-29,328.256,328.927,326.937,328.256,843045.86732685
2016-12-30,328.256,329.583,327.594,328.927,972627.87224875
2017-01-02,328.927,332.891,327.594,331.564,2256415.6364017
2017-01-03,332.891,334.2,332.227,334.2,1888145.6605054
2017-01-04,334.863,338.834,334.2,338.171,3730272.4781596
2017-01-05,338.171,338.171,335.526,335.526,2091516.2786068
2017-01-06,336.844,338.171,336.188,337.508,1298276.5072037
2017-01-09,337.508,338.834,336.844,336.844,655070.42014426
2017-01-10,337.508,344.777,336.844,340.814,7245840.7846767
2017-01-11,342.132,343.451,338.171,338.171,4654878.9045444
2017-01-12,339.496,340.814,336.188,336.188,3614395.8677348
2017-01-13,336.188,337.508,332.227,332.227,5105772.2806623
2017-01-16,334.2,337.508,332.891,336.188,2506649.9855652
2017-01-17,336.188,336.188,332.891,332.891,1636474.1039302
2017-01-18,334.2,336.188,333.545,336.188,1778461.4780901
2017-01-19,335.526,336.188,332.891,333.545,1232900.877999
2017-01-20,334.863,338.171,333.545,336.188,1762095.7754937
2017-01-23,335.526,337.508,334.863,335.526,302736.65131993
2017-01-24,336.844,339.496,336.188,339.496,1608297.9154491
2017-01-25,340.151,342.796,338.834,342.796,3068944.24412
2017-01-26,342.132,343.451,339.496,341.468,1691794.4095577
2017-01-27,342.132,342.132,340.151,340.151,1054421.7691738
2017-01-30,340.151,341.468,338.834,338.834,839747.08528371
2017-01-31,338.834,340.151,335.526,338.834,2327346.5017483
2017-02-01,339.496,341.468,338.171,340.151,909174.07525651
2017-02-02,340.151,340.814,337.508,337.508,1315857.6180306
2017-02-03,338.171,340.151,336.844,339.496,2053168.0976149
2017-02-06,340.151,340.151,336.844,337.508,1309724.165526
2017-02-07,337.508,341.468,337.508,341.468,1417187.791976
2017-02-08,340.151,341.468,338.171,338.171,910371.53442025
2017-02-09,339.496,342.796,338.171,342.796,1423128.9330517
2017-02-10,342.796,342.796,340.151,340.814,1384930.7549743
2017-02-13,341.468,342.796,340.151,341.468,1381025.5508921
2017-02-14,342.132,344.114,341.468,342.796,2293145.8372388
2017-02-15,344.777,348.069,344.114,346.75,3117141.3344223
2017-02-16,346.75,347.413,344.114,346.75,2214134.0456514
2017-02-17,346.75,347.413,344.114,344.777,2426756.1255574
2017-02-20,346.75,346.75,343.451,344.777,1505548.4831587
2017-02-21,344.114,346.095,344.114,344.114,1962317.6144664
2017-02-22,345.44,346.75,344.114,345.44,1703035.6536129
2017-02-23,336.188,338.834,332.227,332.227,11828102.893682
2017-02-24,333.545,333.545,320.34,323.639,13350670.938295
2017-02-27,324.957,330.245,324.957,326.937,2931142.8487284
2017-02-28,328.256,328.256,323.639,323.639,2742554.5691259
2017-03-01,324.957,332.891,323.639,331.564,2584593.8076844
2017-03-02,332.227,332.891,328.927,330.908,2307710.2227849
2017-03-03,328.927,330.908,326.937,328.927,1663161.801952
2017-03-06,329.583,330.908,326.937,330.908,2520474.6131483
2017-03-07,330.245,332.227,328.927,330.245,2322436.1499312
2017-03-08,329.583,331.564,329.583,330.245,1036597.0638704
2017-03-09,330.908,331.564,328.927,331.564,1208042.7027039
2017-03-10,331.564,332.227,330.245,330.908,603550.18835121
2017-03-13,329.583,331.564,328.927,330.908,873932.36487883
2017-03-14,330.245,331.564,326.937,326.937,2343877.5921735
2017-03-16,328.256,329.583,322.313,324.303,5406196.0665311
2017-03-17,324.303,326.283,317.688,326.283,5021895.0099245
2017-03-20,326.283,326.283,320.995,322.977,1668093.9490643
2017-03-21,323.639,323.639,319.684,322.313,2248818.0528854
2017-03-22,320.34,320.995,318.35,319.684,2761692.1204503
2017-03-23,319.684,322.977,319.684,320.995,993046.21768949
2017-03-24,322.977,325.62,321.658,322.977,445524.04102393
2017-03-27,322.977,322.977,320.34,321.658,587978.09091788
2017-03-28,322.977,325.62,321.658,322.977,983816.55118014
2017-03-29,323.639,325.62,321.658,322.313,800565.55476667
2017-03-30,322.313,324.303,320.34,320.34,1337177.2630346
2017-03-31,321.658,321.658,317.032,317.032,2193095.1753335
2017-04-03,319.022,320.34,317.032,320.34,1068634.8658431
2017-04-04,320.34,320.34,317.688,319.022,924196.16200329
2017-04-05,319.022,322.977,319.022,320.34,1779219.1851199
2017-04-06,320.34,322.977,319.022,320.995,1244707.5176552
2017-04-07,320.995,322.977,320.34,322.977,1501088.1400852
2017-04-10,324.303,326.937,323.639,324.303,1264705.3421048
2017-04-11,324.957,325.62,322.313,323.639,2190011.7820907
2017-04-12,324.957,325.62,322.977,322.977,2858226.0473598
2017-04-13,323.639,325.62,322.977,325.62,1968098.4960181
2017-04-18,324.957,325.62,321.658,321.658,1288873.7604084
2017-04-19,321.658,323.639,320.995,321.658,669666.85759514
2017-04-20,322.977,323.639,320.995,321.658,1560188.0063279
2017-04-21,322.313,322.313,320.34,321.658,1028561.0102962
2017-04-24,322.977,322.977,320.995,321.658,1098668.7827271
2017-04-25,322.313,322.977,320.995,321.658,1021639.0809332
2017-04-26,322.313,323.639,320.995,322.313,1214553.0856091
2017-04-27,322.313,322.977,319.022,319.684,3009393.0870576
2017-04-28,319.684,320.34,317.688,317.688,1660088.6653187
2017-05-02,319.684,319.684,317.688,318.35,1475740.2116845
2017-05-03,319.022,320.995,317.032,319.684,2811026.4123353
2017-05-04,319.022,321.658,319.022,320.995,1154635.2547556
2017-05-05,321.658,322.977,319.684,322.977,711033.04594409
2017-05-08,323.639,324.957,320.995,323.639,1317549.9586046
2017-05-09,323.639,324.303,321.658,323.639,2066420.9192161
2017-05-10,323.639,323.639,321.658,323.639,3058767.1233045
2017-05-11,325.035,325.722,321.557,325.722,3796534.0220133
2017-05-12,326.424,327.117,325.035,326.424,1271150.3391241
2017-05-15,326.424,328.514,325.035,328.514,1178022.888658
2017-05-16,327.117,329.201,320.855,323.639,3483520.2479348
2017-05-17,322.938,324.333,320.855,320.855,1693108.5376549
2017-05-18,320.855,321.557,315.286,315.979,2414287.9345859
2017-05-19,316.681,325.035,315.286,322.938,1965749.7324336
2017-05-22,325.035,326.424,323.639,326.424,1481772.3801699
2017-05-23,326.424,327.117,318.764,325.035,2074331.3293234
2017-05-24,325.035,326.424,324.333,325.722,899943.12667097
2017-05-25,326.424,326.424,320.855,321.557,1282417.2247033
2017-05-26,322.938,323.639,320.16,321.557,927874.43859939
2017-05-29,322.243,322.938,320.16,320.855,278501.56505431
2017-05-30,321.557,322.243,319.458,319.458,478042.62156887
2017-05-31,318.764,320.16,317.376,318.07,1895782.9883838
2017-06-01,318.07,320.855,318.07,320.16,646002.29523516
2017-06-02,321.557,326.424,321.557,325.722,1829118.8726057
2017-06-06,326.424,327.117,324.333,326.424,1050070.4025767
2017-06-07,326.424,327.117,325.035,327.117,1554022.5019185
2017-06-08,327.117,327.82,325.035,327.82,1031185.4202621
2017-06-09,327.117,327.117,325.722,326.424,503298.24048367
2017-06-12,327.117,327.117,323.639,326.424,575388.10270816
2017-06-13,324.333,327.82,324.333,327.82,1147773.5829736
2017-06-14,327.82,332.687,327.117,331.299,2163990.763689
2017-06-15,331.299,332.687,325.722,325.722,1863810.5722968
2017-06-16,327.117,327.82,322.243,322.243,3867345.6542739
2017-06-19,323.639,327.82,322.938,327.117,1015131.2621804
2017-06-20,327.82,329.201,326.424,326.424,1381052.4744922
2017-06-21,327.117,329.201,325.722,329.201,1338520.8788843
2017-06-22,327.82,328.514,325.722,325.722,574872.7080788
2017-06-23,327.82,328.514,327.117,327.117,393429.43909667
2017-06-26,328.514,329.201,327.117,329.201,633321.27961577
2017-06-27,327.82,329.201,327.117,328.514,1019177.4946437
2017-06-28,327.117,327.82,325.035,327.117,729370.58172451
2017-06-29,327.82,327.82,323.639,327.117,573982.94720125
2017-06-30,326.424,328.514,325.035,328.514,1509256.2475072
2017-07-03,327.117,327.82,324.333,326.424,656349.93218431
2017-07-04,327.117,328.514,324.333,325.035,677837.52916954
2017-07-05,325.035,327.82,324.333,325.035,557594.16723334
2017-07-06,327.117,328.514,325.722,327.82,861634.69004098
2017-07-07,327.82,329.201,325.035,327.82,632572.54711939
2017-07-10,329.201,330.596,326.424,330.596,1107050.9968733
2017-07-11,328.514,331.299,327.82,331.299,1058700.0574279
2017-07-12,330.596,331.299,328.514,329.201,1107907.4237698
2017-07-13,329.201,332.687,328.514,332.687,1578676.827099
2017-07-14,331.299,332.687,329.201,331.992,585110.0864754
2017-07-17,330.596,330.596,327.82,329.903,586716.52794453
2017-07-18,329.201,329.201,326.424,329.201,601780.92320565
2017-07-19,329.201,330.596,327.82,329.201,355156.90060007
2017-07-20,330.596,330.596,327.117,328.514,533044.97230058
2017-07-21,329.903,329.903,325.722,326.424,1374615.1699299
2017-07-24,326.424,328.514,323.639,325.722,631871.25144213
2017-07-25,326.424,327.117,322.938,325.722,662230.81567901
2017-07-26,327.117,327.117,322.938,325.035,407489.96869912
2017-07-27,325.035,327.117,323.639,327.117,692148.06362951
2017-07-28,325.035,327.117,325.035,325.035,369984.11176559
2017-07-31,326.424,326.424,322.938,322.938,1260923.2173371
2017-08-01,323.639,325.035,322.243,324.333,420347.91083306
2017-08-02,325.035,327.117,324.333,324.333,662482.10261273
2017-08-03,326.424,326.424,324.333,325.035,398909.03274314
2017-08-04,324.333,325.722,323.639,325.035,593242.29576403
2017-08-07,324.333,325.035,322.243,322.938,910362.5598869
2017-08-08,323.639,324.333,322.243,322.938,678570.87675161
2017-08-09,322.243,325.035,322.243,323.639,629171.19898086
2017-08-10,322.243,329.201,320.855,329.201,1399505.3971299
2017-08-11,326.424,328.514,325.722,327.82,1190046.1991906
2017-08-14,327.82,331.299,327.82,330.596,862255.21491812
2017-08-15,330.596,331.299,329.201,329.903,1053555.0856677
2017-08-16,330.596,331.299,329.201,330.596,716735.72084805
2017-08-17,329.903,331.299,329.201,330.596,507132.93037525
2017-08-18,331.299,331.299,329.201,329.903,424414.65651547
2017-08-21,330.596,330.596,329.201,330.596,317981.81932419
2017-08-22,329.903,334.075,329.903,334.075,1925596.3881627
2017-08-23,334.075,334.777,332.687,333.381,683987.64866465
2017-08-24,333.381,334.777,331.992,332.687,721707.61232232
2017-08-25,334.075,335.471,332.687,335.471,607537.44530969
2017-08-28,334.777,338.256,334.075,337.562,1368430.4343776
2017-08-29,337.562,337.562,331.299,335.471,2163345.8793642
2017-08-30,334.075,336.86,333.381,335.471,1434372.7412594
2017-08-31,334.777,339.644,334.777,339.644,1910585.8401016
2017-09-01,338.95,339.644,336.86,338.95,741451.58568583
2017-09-04,337.562,338.95,336.166,336.166,485701.74474249
2017-09-05,336.86,338.95,335.471,336.86,444798.38589901
2017-09-06,335.471,338.256,335.471,338.256,430726.31761083
2017-09-07,338.256,338.256,335.471,338.256,666782.18616216
2017-09-08,336.166,336.86,329.903,331.992,1475576.1059319
2017-09-11,334.075,334.075,331.992,333.381,525425.59348893
2017-09-12,332.687,334.777,331.992,332.687,1519470.5485323
2017-09-13,333.381,334.075,331.299,331.299,697905.86780974
2017-09-14,331.299,333.381,330.596,333.381,1418977.5703406
2017-09-15,333.381,336.166,331.992,336.166,1527063.0037439
2017-09-18,334.777,336.166,331.992,331.992,588670.4120618
2017-09-19,332.687,332.687,329.903,331.299,1827352.1716125
2017-09-20,331.992,332.687,330.596,330.596,470855.30243408
2017-09-21,331.992,332.687,330.596,331.992,753996.70122882
2017-09-22,332.687,334.777,331.299,333.381,1309015.1773916
2017-09-25,334.777,334.777,332.687,332.687,417265.79966644
2017-09-26,332.687,333.381,329.201,330.596,1315405.0451347
2017-09-27,331.299,334.075,330.596,331.992,816545.3524292
2017-09-28,331.299,333.381,328.514,329.201,1236303.5082137
2017-09-29,330.596,336.166,329.201,334.075,2616259.8075614
2017-10-02,334.075,336.86,334.075,336.166,859644.90779032
2017-10-03,336.86,336.86,334.075,334.075,521647.31494982
2017-10-04,334.075,336.86,334.075,336.86,641195.79158971
2017-10-05,334.075,336.166,332.687,335.471,532361.62569001
2017-10-06,334.075,335.471,331.992,335.471,1305675.3689103
2017-10-09,334.777,335.471,331.992,333.381,388749.86099428
2017-10-10,334.075,335.471,333.381,334.075,636836.73253543
2017-10-11,332.687,335.471,332.687,335.471,1092355.8395556
2017-10-12,334.075,335.471,332.687,335.471,704348.30067673
2017-10-13,334.777,335.471,333.381,335.471,460023.04068419
2017-10-16,335.471,335.471,333.381,334.075,755473.6530025
2017-10-17,333.381,334.777,331.299,331.992,1037750.9324435
2017-10-18,332.687,332.687,329.201,329.903,1205852.9165672
2017-10-19,329.903,331.299,328.514,328.514,597314.1697512
2017-10-20,329.903,331.992,327.82,327.82,3055758.0904808
2017-10-24,327.82,329.903,327.82,329.201,792158.98117287
2017-10-25,329.201,330.596,327.117,327.82,780801.06818408
2017-10-26,329.201,329.903,327.82,327.82,1432486.8071803
2017-10-27,328.514,329.903,327.117,327.117,565918.68795083
2017-10-30,326.424,328.514,325.722,326.424,525773.03613708
2017-10-31,326.424,327.117,322.938,322.938,1447485.8165556
2017-11-02,325.035,326.424,322.938,322.938,912652.34796659
2017-11-03,323.639,328.514,322.938,326.424,1063891.1839311
2017-11-06,326.424,333.381,324.333,331.992,1335727.234861
2017-11-07,332.687,334.777,329.903,333.381,1593680.9647791
2017-11-08,334.075,336.166,331.992,333.381,1742190.2605299
2017-11-09,338.95,338.95,334.777,337.562,3514608.0314489
2017-11-10,337.562,337.562,334.075,336.166,288492.78482197
2017-11-13,334.777,336.166,330.596,331.299,781758.77909983
2017-11-14,331.992,331.992,328.514,329.201,380835.60465837
2017-11-15,329.903,331.992,327.117,327.117,793506.44325112
2017-11-16,329.201,330.596,327.117,327.117,655557.60909738
2017-11-17,327.82,330.596,326.424,327.117,360591.6215798
2017-11-20,326.424,329.201,326.424,326.424,928707.78812447
2017-11-21,327.82,328.514,325.722,327.117,835845.72743013
2017-11-22,326.424,329.201,326.424,327.117,1059938.5430298
2017-11-23,327.117,328.514,326.424,328.514,289192.79842304
2017-11-24,328.514,328.514,325.722,325.722,761819.93015506
2017-11-27,327.117,327.82,325.722,327.117,252540.80423368
2017-11-28,329.201,329.201,325.035,325.035,509073.9937306
2017-11-29,327.117,327.82,325.035,325.035,480679.85229672
2017-11-30,325.722,327.82,325.035,327.82,924383.34512738
2017-12-01,327.117,327.82,325.722,326.424,658211.50681573
2017-12-04,327.117,329.201,325.722,327.82,761780.1857931
2017-12-05,327.82,328.514,326.424,327.117,471789.93597836
2017-12-06,326.424,327.82,325.722,325.722,876192.66520609
2017-12-07,327.117,328.514,326.424,327.82,962503.31655708
2017-12-08,326.424,327.82,325.722,327.117,666016.78667528
2017-12-11,327.117,327.117,325.722,326.424,1368703.5166066
2017-12-12,325.722,327.117,324.333,325.035,1095486.6696175
2017-12-13,325.722,325.722,320.16,320.855,1622717.4263854
2017-12-14,322.243,325.035,320.855,321.557,1981426.9601147
2017-12-15,320.855,324.333,320.855,322.243,2745295.6480253
2017-12-18,325.035,325.035,320.16,321.557,330937.19924876
2017-12-19,321.557,323.639,320.855,321.557,923424.35213544
2017-12-20,321.557,321.557,318.764,319.458,995339.85199776
2017-12-21,320.855,321.557,319.458,321.557,391129.39440744
2017-12-22,320.855,322.938,318.764,320.16,1156160.9254246
2017-12-27,321.557,321.557,318.07,318.07,556165.93435497
2017-12-28,319.458,323.639,318.764,319.458,1016428.7232871
2017-12-29,321.557,321.557,318.764,318.764,810833.7029919
2018-01-02,320.16,321.557,317.376,318.764,1381388.3784546
2018-01-03,320.855,322.938,319.458,320.16,991557.72723007
2018-01-04,322.938,327.82,320.855,325.035,2489191.9540528
2018-01-05,324.333,325.035,320.855,323.639,1675619.7363139
2018-01-08,324.333,327.117,323.639,326.424,706856.04170914
2018-01-09,326.424,329.903,326.424,329.201,1528196.359098
2018-01-10,328.514,329.201,327.82,327.82,482923.48563348
2018-01-11,327.82,330.596,327.117,330.596,762772.51276604
2018-01-12,328.514,330.596,325.035,327.82,2403459.5190646
2018-01-15,327.82,327.82,324.333,325.722,2008577.4876419
2018-01-16,324.333,328.514,324.333,328.514,544647.76184212
2018-01-17,328.514,329.201,325.722,327.117,1086540.3419467
2018-01-18,328.514,328.514,326.424,327.82,657698.67633875
2018-01-19,328.514,330.596,327.117,329.903,533857.80860658
2018-01-22,330.596,336.166,329.903,334.075,1439945.9264679
2018-01-23,334.075,336.166,334.075,335.471,915090.85688461
2018-01-24,335.471,335.471,333.381,333.381,792108.98020137
2018-01-25,334.075,334.777,333.381,334.777,520113.95182367
2018-01-26,333.381,333.381,329.903,330.596,1007851.6335597
2018-01-29,330.596,332.687,329.201,329.201,697330.21559934
2018-01-30,328.514,331.992,327.82,328.514,640767.57814144
2018-01-31,327.82,328.514,324.333,325.035,1409323.5366116
2018-02-01,326.424,327.117,322.243,325.035,1431865.000227
2018-02-02,325.722,327.117,322.938,324.333,780298.49431664
2018-02-05,324.333,324.333,322.243,322.938,804069.4690006
2018-02-06,322.243,322.243,318.764,320.855,1616612.179557
2018-02-07,322.243,322.938,319.458,320.16,993824.4379383
2018-02-08,320.16,321.557,318.764,318.764,903458.57959063
2018-02-09,318.07,321.557,317.376,318.764,1125146.2202533
2018-02-12,320.855,322.243,319.458,320.16,577498.40012091
2018-02-13,320.855,320.855,318.764,320.16,367012.25915152
2018-02-14,319.458,323.639,319.458,323.639,1401861.8531716
2018-02-15,323.639,323.639,320.855,320.855,575235.53564126
2018-02-16,321.557,324.333,320.16,323.639,294141.61252584
2018-02-19,324.333,329.201,322.938,327.117,917072.94667811
2018-02-20,328.514,329.201,325.035,325.722,580098.45063917
2018-02-21,325.722,325.722,322.243,322.938,689936.48219756
2018-02-22,321.557,322.938,318.764,321.557,1006210.5760334
2018-02-23,321.557,321.557,316.681,316.681,741713.12922909
2018-02-26,318.764,319.458,316.681,317.376,751295.36669136
2018-02-27,318.764,319.458,316.681,319.458,823960.88112625
2018-02-28,318.07,318.07,315.979,316.681,1312406.2689205
2018-03-01,316.681,318.07,315.979,316.681,1387870.5556835
2018-03-02,316.681,316.681,314.591,314.591,1259173.1833344
2018-03-05,314.591,314.591,302.759,309.716,2413850.7466043
2018-03-06,313.196,315.286,311.806,311.806,1390966.7696883
2018-03-07,311.806,313.898,308.32,308.32,836204.70876401
2018-03-08,309.022,311.806,308.32,309.022,1129475.7915552
2018-03-09,310.418,310.418,306.939,309.022,1004264.3843733
2018-03-12,310.418,310.418,309.022,309.716,350023.46752555
2018-03-13,310.418,311.113,309.022,310.418,593271.78351645
2018-03-14,311.806,312.5,309.022,309.022,1939835.1263559
2018-03-19,311.806,313.196,310.418,310.418,1110656.1951264
2018-03-20,311.113,313.196,309.716,310.418,540481.0142167
2018-03-21,313.196,315.286,311.113,312.5,612647.80101274
2018-03-22,311.806,313.196,307.633,311.806,956868.59169133
2018-03-23,309.716,311.806,307.633,309.716,1105075.3174607
2018-03-26,309.716,311.113,308.32,309.716,256230.61951551
2018-03-27,309.022,310.418,308.32,310.418,299212.22386693
2018-03-28,310.418,313.196,309.022,313.196,909580.49340952
2018-03-29,312.5,315.979,311.806,315.979,827554.54069365
2018-04-03,313.196,316.681,312.5,313.898,574863.73354546
2018-04-04,315.979,315.979,312.5,313.196,935007.9105341
2018-04-05,315.979,315.979,313.898,314.591,666187.30280887
2018-04-06,314.591,314.591,311.806,313.196,662720.56878452
2018-04-09,313.898,315.979,312.5,313.898,332038.50269806
2018-04-10,314.591,315.979,313.196,314.591,354391.50111318
2018-04-11,315.286,316.681,314.591,315.286,924698.73587072
2018-04-12,315.286,322.243,314.591,318.764,816536.37789585
2018-04-13,318.764,322.243,315.979,315.979,1257182.1190076
2018-04-16,320.16,320.16,315.979,318.07,497099.40209324
2018-04-17,317.376,318.764,315.286,315.286,343413.08267735
2018-04-18,317.376,318.764,315.286,315.286,717001.11061988
2018-04-19,315.979,318.764,315.979,316.681,405804.03850606
2018-04-20,317.376,318.764,316.681,317.376,600834.75097563
2018-04-23,318.764,320.16,316.681,318.07,715142.10014085
2018-04-24,319.458,319.458,313.898,313.898,1092439.1745081
2018-04-25,314.591,316.681,313.196,315.286,575550.9263846
2018-04-26,314.591,314.591,312.5,314.591,875518.29312887
2018-04-27,314.591,315.286,313.196,313.196,836850.875165
2018-05-02,314.591,316.681,314.591,314.591,840282.99313215
2018-05-03,315.979,316.681,314.591,315.979,829803.30233518
2018-05-04,316.681,317.376,315.286,315.286,589658.89280617
2018-05-07,317.376,319.458,315.286,318.07,794861.59778653
2018-05-08,318.764,320.16,315.286,315.286,995743.70599838
2018-05-09,317.376,318.764,309.716,309.716,3061262.043575
2018-05-10,311.806,315.286,311.113,311.113,1368599.668435
2018-05-11,313.898,314.591,309.716,312.5,2104857.5634653
2018-05-14,316.923,317.664,311.768,312.5,1588123.1644849
2018-05-15,312.5,314.717,311.027,311.027,840267.60821784
2018-05-16,311.027,313.974,307.345,312.5,1170824.0308374
2018-05-17,311.027,312.5,308.82,309.553,1124711.5964241
2018-05-18,311.027,312.5,306.605,308.82,863756.52613946
2018-05-22,308.82,311.768,307.345,310.293,821851.86578969
2018-05-23,309.553,309.553,305.13,307.345,964114.88633098
2018-05-24,307.345,308.82,305.871,308.079,457717.86769019
2018-05-25,308.82,308.82,305.13,307.345,802683.54463658
2018-05-28,309.553,311.027,307.345,309.553,591585.8533234
2018-05-29,309.553,309.553,305.871,307.345,936174.59986922
2018-05-30,306.605,308.079,305.871,307.345,877397.81682698
2018-05-31,308.82,308.82,303.656,305.871,1327848.8766584
2018-06-01,308.079,312.5,305.13,309.553,1522342.3992034
2018-06-04,309.553,312.5,308.079,312.5,1000838.6767871
2018-06-05,313.242,313.974,311.027,313.242,1153118.5586199
2018-06-06,313.242,315.45,312.5,314.717,450154.900231
2018-06-07,315.45,316.923,312.5,316.191,651265.21800511
2018-06-08,316.923,316.923,311.027,311.027,436923.87392506
2018-06-11,311.027,313.242,308.82,308.82,316181.78435001
2018-06-12,308.82,312.5,308.82,312.5,534389.87022644
2018-06-13,310.293,312.5,309.553,310.293,524658.91192585
2018-06-14,311.027,311.768,308.079,309.553,415679.8714164
2018-06-15,311.768,311.768,304.397,304.397,3716937.6036821
2018-06-18,307.345,307.345,305.13,305.13,388934.47996599
2018-06-19,305.13,306.605,302.924,302.924,451070.3026324
2018-06-20,302.924,305.13,302.924,305.13,1119446.1095018
2018-06-21,305.13,305.871,299.234,301.448,610819.56036233
2018-06-22,299.234,302.181,296.284,299.234,487904.35164109
2018-06-25,299.234,299.234,293.337,294.077,264735.91297613
2018-06-26,293.337,296.284,292.603,294.077,505229.04722948
2018-06-27,294.811,297.026,293.337,295.552,843021.5078792
2018-06-28,295.552,298.5,294.811,294.811,580059.9883534
2018-06-29,295.552,297.026,294.811,296.284,297350.64923551
2018-07-02,297.026,299.234,294.811,296.284,240812.37122527
2018-07-03,295.552,297.026,293.337,295.552,333706.48382442
2018-07-04,296.284,302.924,294.811,299.973,351195.28516544
2018-07-05,300.708,302.181,298.5,300.708,381963.83170771
2018-07-06,302.181,302.181,298.5,300.708,258802.46435753
2018-07-09,300.708,300.708,298.5,300.708,197046.13624408
2018-07-10,299.234,299.234,297.026,297.76,229873.69715141
2018-07-11,298.5,299.234,295.552,296.284,386071.60382828
2018-07-12,297.76,299.234,295.552,296.284,307362.38222224
2018-07-13,298.5,298.5,295.552,297.026,316485.63640762
2018-07-16,295.552,301.448,295.552,301.448,530794.92858285
2018-07-17,301.448,301.448,297.026,299.234,498986.61824851
2018-07-18,300.708,301.448,296.284,297.026,1253071.7827346
2018-07-19,296.284,297.026,294.811,294.811,554687.70050509
2018-07-20,297.026,297.76,294.077,295.552,533006.5100148
2018-07-23,297.026,297.76,294.811,295.552,300041.72716343
2018-07-24,294.811,296.284,294.077,295.552,323171.66375117
2018-07-25,295.552,297.76,294.811,297.76,282387.53799359
2018-07-26,297.76,298.5,295.552,295.552,103485.34402486
2018-07-27,297.026,297.76,294.077,297.026,350479.88665006
2018-07-30,295.552,298.5,294.811,297.76,1348535.1760234
2018-07-31,297.76,297.76,291.863,291.863,879705.55397337
2018-08-01,294.811,295.552,292.603,294.077,436505.91708633
2018-08-02,294.811,294.811,288.914,288.914,670201.48336739
2018-08-03,290.388,291.863,285.965,291.863,861747.51274592
2018-08-06,293.337,295.552,291.13,294.811,1520320.5650479
2018-08-07,295.552,305.871,295.552,305.13,912381.82988999
2018-08-08,304.397,308.079,302.181,306.605,1214372.3128659
2018-08-09,307.345,307.345,299.234,299.234,627462.19141634
2018-08-10,300.708,301.448,297.76,300.708,439600.84901487
2018-08-13,297.76,299.973,296.284,297.026,463479.51809899
2018-08-14,296.284,297.76,293.337,297.76,575654.77455619
2018-08-15,298.5,298.5,294.811,297.026,632907.16900561
2018-08-16,297.76,298.5,296.284,296.284,439761.10853893
2018-08-17,297.76,299.234,295.552,295.552,486717.1490869
2018-08-21,296.284,298.5,294.811,296.284,451634.41615708
2018-08-22,296.284,297.76,294.811,294.811,735243.77276206
2018-08-23,297.76,297.76,294.077,294.811,346933.66390178
2018-08-24,294.811,298.5,294.811,297.026,124912.68342905
2018-08-27,297.76,297.76,294.811,297.76,185065.13422576
2018-08-28,297.76,299.234,295.552,297.76,553418.44507458
2018-08-29,297.026,305.871,297.026,303.656,687735.15737514
2018-08-30,305.871,305.871,299.973,305.871,794647.49106239
2018-08-31,305.871,305.871,301.448,304.397,750554.32665213
2018-09-03,303.656,305.871,302.181,305.13,723106.35744826
2018-09-04,304.397,306.605,304.397,305.871,287311.99264874
2018-09-05,305.871,305.871,303.656,305.13,418458.13052541
2018-09-06,305.13,306.605,304.397,305.13,348682.41582827
2018-09-07,306.605,306.605,302.181,302.181,464441.07524332
2018-09-10,303.656,303.656,300.708,302.924,391602.48052245
2018-09-11,302.181,302.924,300.708,300.708,456753.74639347
2018-09-12,300.708,302.181,299.973,300.708,466789.83882786
2018-09-13,300.708,302.924,298.5,298.5,573371.39685746
2018-09-14,302.181,302.181,298.5,298.5,873449.02215428
2018-09-17,301.448,302.924,299.973,301.448,414588.82457664
2018-09-18,302.924,303.656,299.973,300.708,414479.84810028
2018-09-19,301.448,303.656,299.973,300.708,312643.25405889
2018-09-20,301.448,302.181,299.234,300.708,170595.62231793
2018-09-21,300.708,305.13,294.077,296.284,3475077.7762076
2018-09-24,299.234,299.973,296.284,297.026,515677.96819784
2018-09-25,297.76,299.234,293.337,294.077,598071.87678093
2018-09-26,294.811,296.284,290.388,290.388,1099627.7757191
2018-09-27,291.863,294.811,291.13,294.077,484876.08767456
2018-09-28,294.077,296.284,292.603,294.811,1738853.016201
2018-10-01,296.284,296.284,291.13,291.13,538723.28775687
2018-10-02,292.603,293.337,291.13,291.863,562310.92554531
2018-10-03,291.863,296.284,291.13,294.077,552929.97404526
2018-10-04,294.811,295.552,291.13,293.337,645601.00538692
2018-10-05,292.603,294.811,292.603,294.811,564234.03983397
2018-10-08,294.811,294.811,291.13,291.13,838184.23440513
2018-10-09,293.337,294.811,290.388,294.811,697403.2939423
2018-10-10,294.811,297.026,293.337,294.077,1690030.2727169
2018-10-11,291.863,294.811,291.13,292.603,605846.38681187
2018-10-12,291.863,293.337,290.388,290.388,591951.24503824
2018-10-15,291.13,292.603,288.914,289.655,577750.96913082
2018-10-16,291.13,293.337,290.388,291.863,350900.40764118
2018-10-17,291.863,293.337,288.914,288.914,632416.13382391
2018-10-18,290.388,291.13,287.44,289.655,862201.36771804
2018-10-19,288.181,290.388,287.44,289.655,1276854.2961043
2018-10-24,289.655,289.655,285.965,288.181,863010.35779547
2018-10-25,286.707,291.13,285.234,291.13,492221.10218103
2018-10-26,290.388,292.603,287.44,287.44,1827163.7064122
2018-10-29,291.13,291.863,287.44,288.181,347088.79512107
2018-10-30,289.655,289.655,286.707,288.181,370646.94515708
2018-10-31,289.655,289.655,287.44,288.181,1384942.29366
2018-11-05,288.181,294.811,287.44,294.811,1539818.3797825
2018-11-06,294.811,299.234,294.811,297.76,2103502.4089299
2018-11-07,297.026,302.924,296.284,298.5,1899704.8594564
2018-11-08,297.76,299.973,294.811,297.026,1732554.1758676
2018-11-09,295.552,297.76,294.811,297.026,853505.04490475
2018-11-12,296.284,298.5,292.603,296.284,1227571.2872671
2018-11-13,294.077,298.5,294.077,298.5,758078.83182554
2018-11-14,299.234,304.397,299.234,304.397,1730846.4503793
2018-11-15,305.871,327.242,305.871,322.087,11168332.382216
2018-11-16,319.139,322.087,313.242,313.242,2758585.6498361
2018-11-19,315.45,320.613,315.45,315.45,1566479.1542042
2018-11-20,313.974,319.871,310.293,316.923,1403102.9029259
2018-11-21,315.45,320.613,315.45,320.613,1495404.6963241
2018-11-22,320.613,328.717,317.664,328.717,1538427.3271137
2018-11-23,328.717,330.932,326.509,327.983,1462496.3646167
2018-11-26,326.509,330.932,326.509,327.983,1480281.3255581
2018-11-27,327.242,330.932,326.509,327.983,1099775.2144812
2018-11-28,327.983,333.88,327.242,333.88,1626854.6862584
2018-11-29,333.88,335.346,330.932,333.139,1896361.2047466
2018-11-30,332.406,333.88,330.932,331.665,1867717.0584552
2018-12-03,333.139,334.614,330.932,332.406,1454647.4941666
2018-12-04,330.932,334.614,330.932,334.614,1515275.5952307
2018-12-05,331.665,336.821,330.932,333.139,2248897.5416093
2018-12-06,333.88,334.614,327.983,327.983,3038044.9258061
2018-12-07,328.717,331.665,322.819,324.295,1034923.9544392
2018-12-10,324.295,329.459,322.087,325.768,938773.36831129
2018-12-11,325.768,328.717,325.035,327.983,1764702.2363929
2018-12-12,329.459,329.459,325.768,327.983,925371.82587175
2018-12-13,325.768,338.295,325.768,332.406,3021284.3437424
2018-12-14,331.665,333.88,329.459,330.191,2017250.7330838
2018-12-17,330.191,330.191,325.035,325.035,1209883.7641162
2018-12-18,324.295,326.509,320.613,325.035,1935268.3709584
2018-12-19,325.035,327.983,321.346,321.346,901447.0020447
2018-12-20,322.819,323.561,319.871,321.346,1321543.625944
2018-12-21,320.613,327.242,320.613,327.242,1802633.7426223
2018-12-27,325.768,325.768,320.613,322.087,2120027.0889742
2018-12-28,320.613,325.035,320.613,324.295,756550.59700415
2019-01-02,325.768,329.459,323.561,325.035,668505.2965648
2019-01-03,329.459,329.459,329.459,329.459,4474863.8684407
2019-01-04,329.459,334.614,329.459,333.139,1115183.2061619
2019-01-07,335.346,336.088,331.665,333.139,1028880.2472681
2019-01-08,332.406,335.346,330.191,330.191,657574.31494809
2019-01-09,330.191,333.88,330.191,330.932,1981384.6516004
2019-01-10,331.665,337.562,331.665,336.088,1300379.1121593
2019-01-11,337.562,338.295,331.665,335.346,1964535.6062794
2019-01-14,333.88,336.088,332.406,334.614,618219.70414507
2019-01-15,333.88,337.562,333.88,337.562,905475.28544133
2019-01-16,338.295,344.193,334.614,342.717,1985680.8889212
2019-01-17,342.717,344.193,335.346,337.562,1826311.1257442
2019-01-18,339.036,340.51,336.821,336.821,858333.34384546
2019-01-21,339.036,339.036,333.88,335.346,655475.55622107
2019-01-22,337.562,338.295,335.346,336.088,1125744.9498352
2019-01-23,336.821,341.243,335.346,341.243,1064761.7136658
2019-01-24,339.769,344.193,339.769,342.717,1123860.2978323
2019-01-25,344.193,344.193,341.985,341.985,697018.67108457
2019-01-28,341.985,344.193,341.985,343.459,589460.17099634
2019-01-29,342.717,349.355,342.717,347.14,1327869.3898775
2019-01-30,346.406,349.355,344.932,348.614,1088444.2250925
2019-01-31,349.355,349.355,342.717,343.459,1170358.6371796
2019-02-01,346.406,347.14,343.459,345.666,583690.82813038
2019-02-04,346.406,346.406,343.459,344.932,220588.90136578
2019-02-05,346.406,347.14,344.193,345.666,692923.71972593
2019-02-06,345.666,348.614,343.459,348.614,462941.04609817
2019-02-07,347.881,351.563,345.666,345.666,1601388.806848
2019-02-08,344.932,348.614,342.717,346.406,643371.47488828
2019-02-11,346.406,348.614,344.193,344.193,330085.90065698
2019-02-12,344.193,345.666,341.243,341.243,776027.89851964
2019-02-13,342.717,346.406,341.985,346.406,885749.26114451
2019-02-14,344.193,347.14,342.717,342.717,505939.31744009
2019-02-15,345.666,347.881,343.459,347.881,468574.48888773
2019-02-18,348.614,349.355,344.193,344.932,359480.06152096
2019-02-19,344.932,348.614,344.193,346.406,1089494.2454941
2019-02-20,347.881,349.355,344.193,347.881,1138111.8567874
2019-02-21,346.406,346.406,336.821,345.666,2637239.7023744
2019-02-22,341.243,344.932,339.769,341.243,506773.94904137
2019-02-25,342.717,344.932,341.243,341.985,398098.76058952
2019-02-26,342.717,344.193,341.243,342.717,533377.03003442
2019-02-27,341.243,343.459,341.243,343.459,336811.6723625
2019-02-28,342.717,344.932,340.51,344.932,610815.71413375
2019-03-01,342.717,344.932,342.717,344.932,412288.77988741
2019-03-04,344.932,346.406,344.193,346.406,563930.18777636
2019-03-05,344.193,347.881,344.193,345.666,886736.45981269
2019-03-06,345.666,348.614,344.932,346.406,837404.73208013
2019-03-07,346.406,348.614,345.666,345.666,586513.95990612
2019-03-08,344.932,348.614,344.193,348.614,728143.63480834
2019-03-11,346.406,348.614,344.193,344.932,1016887.706564
2019-03-12,346.406,347.881,344.193,346.406,846827.99209454
2019-03-13,347.881,347.881,345.666,347.881,510771.46260938
2019-03-14,346.406,347.881,344.193,344.193,1495999.5796774
2019-03-18,346.406,347.881,341.985,346.406,977893.35917109
2019-03-19,346.406,347.14,336.821,342.717,1331183.556835
2019-03-20,343.459,348.614,341.243,348.614,754730.04881089
2019-03-21,344.932,347.881,344.932,346.406,1004638.7506215
2019-03-22,346.406,349.355,345.666,347.14,1381144.783978
2019-03-25,348.614,348.614,344.932,345.666,384203.6188159
2019-03-26,344.932,348.614,344.932,347.881,441349.60094135
2019-03-27,346.406,346.406,344.932,345.666,355317.16012412
2019-03-28,344.932,346.406,342.717,344.932,532559.06542364
2019-03-29,343.459,345.666,340.51,340.51,893346.84466089
2019-04-01,341.985,344.193,340.51,341.243,412513.14322108
2019-04-02,341.243,343.459,340.51,342.717,561546.80813462
2019-04-03,342.717,345.666,341.243,341.243,896463.5718847
2019-04-04,342.717,344.193,341.243,341.985,395699.99603347
2019-04-05,342.717,346.406,341.243,345.666,860970.5745733
2019-04-08,346.406,346.406,343.459,344.193,425258.26265009
2019-04-09,345.666,346.406,342.717,344.193,561830.14697315
2019-04-10,344.193,346.406,342.717,346.406,1568412.5251024
2019-04-11,344.932,346.406,344.193,346.406,383324.11454789
2019-04-12,344.193,346.406,342.717,342.717,315876.65021621
2019-04-15,343.459,345.666,340.51,344.932,579194.5869235
2019-04-16,344.932,345.666,341.243,341.243,798193.71381067
2019-04-17,341.985,343.459,336.088,339.036,1508643.4150872
2019-04-18,339.769,341.985,338.295,341.243,492457.00420043
2019-04-23,341.243,341.243,337.562,340.51,543924.67086959
2019-04-24,342.717,342.717,335.346,336.088,1439630.5357246
2019-04-25,335.346,336.088,333.88,334.614,1844802.5106678
2019-04-26,336.821,338.295,334.614,337.562,580284.35168708
2019-04-29,338.295,338.295,333.139,337.562,611978.55724029
2019-04-30,335.346,337.562,333.88,335.346,267660.32877107
2019-05-02,336.088,339.769,335.346,338.295,607878.47757688
2019-05-03,337.562,341.243,337.562,341.243,406007.88862066
2019-05-06,339.036,340.51,336.821,336.821,362476.27358269
2019-05-07,338.295,340.51,336.088,336.088,560685.2529333
2019-05-08,336.088,340.51,335.346,339.036,752606.93063622
2019-05-09,335.346,339.036,334.614,334.614,580381.7894777
2019-05-10,336.821,338.295,333.139,335.346,491244.16012239
2019-05-13,336.088,336.821,332.406,334.614,1577715.2699547
2019-05-14,334.614,335.393,329.934,335.393,1677499.260012
2019-05-15,335.393,336.173,329.934,333.834,627049.36288237
2019-05-16,333.834,333.834,329.934,331.493,204064.22132147
2019-05-17,330.714,331.493,328.374,330.714,942723.44506018
2019-05-20,329.154,330.714,327.594,330.714,571809.82805507
2019-05-21,328.374,331.493,327.594,330.714,380671.49890574
2019-05-22,330.714,330.714,326.814,327.594,687590.2827654
2019-05-23,326.814,329.154,316.675,322.914,1437734.3450359
2019-05-24,322.134,326.814,319.795,319.795,728264.14997043
2019-05-27,322.914,326.033,320.573,322.914,467627.03458152
2019-05-28,323.694,324.474,317.454,317.454,1146336.3755619
2019-05-29,318.234,322.134,318.234,322.134,1041831.7809641
2019-05-30,322.914,324.474,319.795,322.914,682546.59502436
2019-05-31,323.694,325.253,321.354,325.253,459026.86748266
2019-06-03,325.253,327.594,323.694,327.594,290638.98036811
2019-06-04,327.594,331.493,326.033,329.154,882727.40755894
2019-06-05,327.594,332.273,326.033,326.033,388339.5966127
2019-06-06,326.814,329.934,322.914,322.914,307294.43218404
2019-06-07,323.694,326.814,321.354,322.134,504299.54198997
2019-06-11,321.354,333.054,320.573,333.054,1252149.9699522
2019-06-12,328.374,330.714,322.134,326.033,1124423.1292808
2019-06-13,323.694,327.594,323.694,323.694,594991.04769051
2019-06-14,322.914,325.253,321.354,325.253,747836.32512416
2019-06-17,326.814,332.273,326.033,331.493,669366.85176611
2019-06-18,331.493,331.493,322.914,328.374,544358.01262263
2019-06-19,327.594,332.273,324.474,329.934,850915.25099602
2019-06-20,330.714,330.714,326.814,330.714,222188.93245394
2019-06-21,330.714,330.714,325.253,325.253,1006847.7679011
2019-06-24,326.033,326.814,322.914,322.914,574171.41240154
2019-06-25,325.253,326.814,322.914,325.253,446434.31512056
2019-06-26,325.253,328.374,323.694,327.594,394224.32633598
2019-06-27,324.474,330.714,324.474,328.374,236485.3640758
2019-06-28,328.374,329.934,326.033,328.374,538302.76676576
2019-07-01,329.154,330.714,326.814,328.374,297748.09285516
2019-07-02,329.154,332.273,329.154,332.273,457529.4024899
2019-07-03,332.273,333.054,329.154,331.493,451053.6356419
2019-07-04,331.493,331.493,328.374,330.714,150737.54417329
2019-07-05,329.154,331.493,328.374,329.934,138742.43931686
2019-07-08,329.154,331.493,325.253,325.253,538841.23876658
2019-07-09,326.814,336.953,326.814,331.493,1121725.6409719
2019-07-10,331.493,336.173,327.594,331.493,477268.24754864
2019-07-11,331.493,341.633,331.493,340.074,1919859.0972015
2019-07-12,337.733,341.633,336.953,338.514,779183.08802923
2019-07-15,339.294,340.853,337.733,338.514,343777.19231601
2019-07-16,336.953,342.414,336.953,341.633,633031.53039628
2019-07-17,340.853,343.192,339.294,339.294,411222.0924953
2019-07-18,340.074,340.853,337.733,340.074,177111.13352789
2019-07-19,340.853,341.633,337.733,341.633,633975.13847391
2019-07-22,339.294,343.192,339.294,340.074,230696.79006695
2019-07-23,340.853,344.753,340.853,340.853,655725.56107859
2019-07-24,343.974,343.974,339.294,339.294,390803.74705456
2019-07-25,342.414,342.414,336.953,337.733,399498.78779166
2019-07-26,339.294,339.294,336.173,337.733,170350.74576518
2019-07-29,337.733,341.633,336.173,341.633,111543.19289432
2019-07-30,340.074,340.074,336.953,339.294,462174.36453509
2019-07-31,338.514,338.514,333.834,333.834,2091789.3608358
2019-08-01,333.054,335.393,332.273,334.614,225390.27670646
2019-08-02,333.054,335.393,332.273,334.614,173652.0919607
2019-08-05,334.614,334.614,326.033,330.714,516885.68397111
2019-08-06,328.374,330.714,326.814,329.934,218372.19162906
2019-08-07,329.154,329.154,326.033,327.594,289733.83457625
2019-08-08,329.154,334.614,328.374,333.054,286038.89098965
2019-08-09,332.273,332.273,326.033,326.033,383295.90887166
2019-08-12,329.154,332.273,324.474,331.493,546858.06119788
2019-08-13,328.374,331.493,327.594,327.594,653563.98061815
2019-08-14,327.594,330.714,326.033,327.594,782184.42839572
2019-08-15,326.033,328.374,326.033,327.594,591115.33136078
2019-08-16,327.594,329.154,326.033,327.594,619590.24359478
2019-08-21,329.934,329.934,325.253,326.033,1793057.915541
2019-08-22,326.033,331.493,325.253,331.493,1061470.6240798
2019-08-23,328.374,331.493,326.814,331.493,385045.94287433
2019-08-26,331.493,331.493,327.594,329.154,178402.18425367
2019-08-27,328.374,332.273,327.594,331.493,791988.46503928
2019-08-28,329.154,329.934,324.474,325.253,1206667.0349494
2019-08-29,326.033,330.714,325.253,330.714,503639.27275086
2019-08-30,329.154,331.493,328.374,329.934,315897.16343529
2019-09-02,329.934,330.714,326.814,326.814,66197.440044053
2019-09-03,327.594,329.934,326.814,329.934,134170.55561463
2019-09-04,329.934,330.714,327.594,330.714,157132.54022116
2019-09-05,328.374,331.104,327.983,329.154,257478.07965075
2019-09-06,329.934,331.104,329.154,329.934,740383.61621753
2019-09-09,327.983,330.714,326.424,327.983,816482.53069577
2019-09-10,329.934,330.714,327.594,327.594,202041.10508981
2019-09-11,327.594,329.934,326.424,328.763,387634.45470686
2019-09-12,326.814,333.054,326.814,328.763,783551.12161686
2019-09-13,331.104,340.463,328.763,337.733,1701631.7801822
2019-09-16,338.903,339.683,336.564,336.953,706209.87530815
2019-09-17,336.953,338.903,336.173,336.173,212096.42866709
2019-09-18,336.173,340.074,336.173,339.294,262730.74581116
2019-09-19,338.514,341.633,337.733,340.074,1246003.6966857
2019-09-20,339.294,342.024,337.344,339.294,2265355.5536916
2019-09-23,338.514,340.853,337.733,339.683,594842.32685219
2019-09-24,339.294,340.463,338.123,339.294,318013.871229
2019-09-25,338.903,340.074,336.173,339.294,846881.83929462
2019-09-26,340.074,342.024,339.683,339.683,545277.26125261
2019-09-27,340.074,341.633,339.683,340.853,258594.76801436
2019-09-30,341.633,343.192,339.683,343.192,505657.26067776
2019-10-01,343.192,343.192,340.853,341.633,254404.94301748
2019-10-02,342.803,342.803,339.294,339.294,797765.50036239
2019-10-03,340.463,341.633,338.514,341.633,637782.90476545
2019-10-04,341.633,342.803,339.294,342.024,319716.46841256
2019-10-07,342.414,343.192,339.294,339.683,308591.89329079
2019-10-08,342.414,342.414,339.683,342.414,300207.11499226
2019-10-09,341.633,348.263,341.633,346.313,987179.4370329
2019-10-10,346.313,347.093,343.192,347.093,718917.81452757
2019-10-11,347.093,347.873,343.974,347.093,636807.24478301
2019-10-14,347.093,348.263,343.974,347.873,666147.55844691
2019-10-15,347.873,347.873,346.313,347.093,239418.75440409
2019-10-16,347.093,348.263,346.313,347.873,704130.34772402
2019-10-17,347.873,352.163,347.873,350.993,938107.97076741
2019-10-18,350.993,354.503,350.213,354.503,1000001.4810335
2019-10-21,354.503,354.503,349.433,349.433,637695.72358436
2019-10-22,350.213,353.722,350.213,352.163,808149.03544493
2019-10-24,351.774,353.333,350.993,352.163,697745.60828569
2019-10-25,352.553,352.553,350.213,350.993,736620.72259273
2019-10-28,350.213,352.553,349.433,349.433,383177.95786195
2019-10-29,349.433,352.553,348.652,348.652,437177.72501117
2019-10-30,348.263,350.213,344.363,344.363,901027.76312977
2019-10-31,345.144,347.873,342.414,342.414,825807.07084336
2019-11-04,342.414,344.753,334.614,339.294,1358531.5240958
2019-11-05,340.074,343.583,339.294,340.853,859553.88038066
2019-11-06,342.803,344.363,341.633,343.192,673800.27123956
2019-11-07,343.192,343.974,340.074,340.853,655207.60229685
2019-11-08,340.853,342.414,340.463,342.024,411715.69182939
2019-11-11,341.243,343.974,340.074,343.192,2382537.3176803
2019-11-12,344.363,347.093,342.803,343.583,654676.82275318
2019-11-13,344.753,346.313,342.024,343.192,1192853.9460521
2019-11-14,343.192,344.753,341.633,341.633,554936.42328642
2019-11-15,343.583,346.313,343.192,345.534,1825802.1414958
2019-11-18,346.313,347.093,343.192,343.192,400464.19116457
2019-11-19,343.583,345.534,343.192,343.974,163992.92992689
2019-11-20,343.192,343.974,342.414,342.414,210275.88047383
2019-11-21,342.414,345.923,339.683,343.192,881718.41359549
2019-11-22,343.192,344.753,342.024,344.363,257824.24022271
2019-11-25,344.753,345.923,342.414,344.753,356014.60957281
2019-11-26,345.534,345.534,343.974,344.753,605445.09696363
2019-11-27,343.192,345.923,342.024,342.414,1305806.1406819
2019-11-28,343.192,344.753,342.414,342.414,237786.67141112
2019-11-29,343.192,344.753,342.024,343.192,213797.74377445
2019-12-02,341.633,345.534,341.633,344.753,442613.7280671
2019-12-03,343.192,345.923,342.024,342.414,325506.3244976
2019-12-04,343.974,343.974,340.853,343.974,399082.11302912
2019-12-05,343.192,343.974,340.074,342.024,462258.98156379
2019-12-06,340.463,344.753,340.463,343.192,550945.32009937
2019-12-09,342.414,344.753,342.414,343.192,836111.11720197
2019-12-10,342.414,344.363,341.633,343.192,746590.14706512
2019-12-11,342.024,343.583,339.683,342.803,447331.76845526
2019-12-12,343.192,343.192,340.463,340.463,952551.8411514
2019-12-13,341.633,343.192,338.123,340.853,850049.84956613
2019-12-16,341.633,343.583,339.294,339.294,472914.31679913
2019-12-17,340.074,345.534,340.074,344.363,864434.74444526
2019-12-18,343.192,346.313,342.024,345.534,379929.17679032
2019-12-19,343.974,350.603,343.974,350.603,697573.8100759
2019-12-20,348.652,354.894,344.363,344.363,2174588.4054957
2019-12-23,346.704,347.093,343.192,343.192,472864.31582763
2019-12-30,344.753,349.043,344.753,347.873,548135.00908555
2020-01-02,347.873,348.263,344.753,347.873,571548.28451182
2020-01-03,347.873,347.873,345.923,347.484,203697.54753044
2020-01-06,347.093,347.093,342.024,343.192,949318.44499407
2020-01-07,346.704,346.704,342.414,342.414,258856.31155762
2020-01-08,343.192,346.704,342.414,346.704,400430.85718356
2020-01-09,347.093,347.873,344.753,347.873,368702.03557316
2020-01-10,347.093,350.993,345.534,347.093,304743.1005611
2020-01-13,347.093,349.824,343.583,346.313,269803.96016483
2020-01-14,349.043,349.043,344.363,344.363,288919.71619405
2020-01-15,344.753,347.484,343.192,345.534,1144741.4727785
2020-01-16,344.753,348.652,344.363,347.093,1332198.9611794
2020-01-17,347.873,350.603,347.093,350.213,509281.69007377
2020-01-20,350.993,358.403,348.652,358.403,1011079.9014123
2020-01-21,358.013,358.013,354.112,357.233,606666.91557503
2020-01-22,357.233,361.912,354.894,359.572,813936.32737759
2020-01-23,357.624,361.522,356.062,356.062,248262.51597952
2020-01-24,357.233,358.403,354.894,354.894,162345.4620196
2020-01-27,356.453,358.013,354.503,356.062,229789.08012271
2020-01-28,355.673,358.792,352.553,356.843,289719.73173813
2020-01-29,358.792,359.184,355.673,355.673,320862.6445286
2020-01-30,357.233,358.013,354.112,357.233,669171.97618486
2020-01-31,355.673,358.403,347.873,354.112,1062587.3124434
2020-02-03,352.163,354.112,352.163,352.553,158869.75346191
2020-02-04,352.553,354.112,351.383,352.553,598344.95900992
2020-02-05,352.553,354.112,349.433,350.993,762663.53628969
2020-02-06,350.993,354.112,350.993,354.112,367866.12189569
2020-02-07,351.774,354.112,349.043,351.774,1121891.0288007
2020-02-10,351.774,354.112,350.993,352.553,365534.02530165
2020-02-11,352.553,354.112,351.774,353.333,746115.77887391
2020-02-12,354.894,358.013,352.553,352.553,920961.48376977
2020-02-13,355.673,355.673,352.553,353.333,366580.19947467
2020-02-14,355.283,355.283,351.383,352.553,848645.97613541
2020-02-17,351.774,356.453,351.774,353.333,293501.85650582
2020-02-18,352.944,356.843,343.192,347.873,3095735.7903134
2020-02-19,343.974,346.313,339.294,342.024,3417052.2898141
2020-02-20,341.633,343.974,339.683,340.074,602156.57153004
2020-02-21,340.074,343.974,339.683,341.243,932421.96285396
2020-02-24,340.853,342.803,328.374,328.763,985921.72028812
2020-02-25,331.493,336.564,328.374,328.374,742302.88427761
2020-02-26,328.374,333.054,327.983,331.493,1343424.8203203
2020-02-27,331.493,333.443,322.914,326.814,392788.40100045
2020-02-28,323.694,324.474,309.265,310.434,6414833.6127968
2020-03-02,314.334,317.064,311.214,314.334,1507680.5758667
2020-03-03,316.675,320.573,316.675,318.234,1583920.5187261
2020-03-04,320.964,322.134,318.234,322.134,476843.88032895
2020-03-05,323.694,326.033,314.334,317.064,1255241.0556522
2020-03-06,317.843,318.234,312.773,314.334,733118.090435
2020-03-09,307.703,310.434,301.854,307.314,1704247.2156148
2020-03-10,306.924,311.214,298.734,300.294,1197700.1940595
2020-03-11,303.024,304.584,285.475,293.275,2301190.8653464
2020-03-12,284.694,284.694,261.294,266.365,4052232.5799089
2020-03-13,265.974,282.355,265.195,279.235,1975921.7249444
2020-03-16,269.875,291.715,265.195,291.715,1937058.1493231
2020-03-17,284.694,285.865,272.605,276.115,2516743.7714283
2020-03-18,276.894,277.285,266.365,274.555,1122215.3940774
2020-03-19,274.555,277.674,272.995,272.995,1151333.90856
2020-03-20,274.555,280.015,272.605,272.995,1742599.2428353
2020-03-23,268.316,271.046,261.686,266.365,1105167.6269466
2020-03-24,273.774,277.285,271.435,276.894,1509434.4560979
2020-03-25,280.796,283.524,270.655,280.796,1859075.8649181
2020-03-26,278.454,282.355,273.774,280.796,892205.79684962
2020-03-27,280.404,281.574,273.774,273.774,313165.05906921
2020-03-30,273.385,280.015,273.385,279.624,659255.11683637
2020-03-31,281.184,291.715,280.796,285.084,1307597.2011227
2020-04-01,283.914,284.694,278.454,278.454,967540.59391717
2020-04-02,284.694,284.694,276.894,276.894,558098.02317697
2020-04-03,278.845,280.796,274.165,276.894,976316.40545439
2020-04-06,281.574,290.544,280.796,280.796,1187634.6138727
2020-04-07,284.694,295.615,282.355,282.355,1578724.2639181
2020-04-08,285.475,288.594,280.796,280.796,784003.69451279
2020-04-09,284.694,286.644,279.235,279.235,483924.78713977
2020-04-14,280.796,283.914,280.015,281.965,114999.67030913
2020-04-15,287.425,287.814,281.184,285.475,768704.67930845
2020-04-16,286.255,288.205,283.134,286.255,1035297.0386112
2020-04-17,286.255,293.275,286.255,290.544,3316070.8405931
2020-04-20,289.764,293.665,286.255,286.644,550588.90291787
2020-04-21,287.814,292.104,285.475,291.715,663514.17394764
2020-04-22,291.715,291.715,283.914,287.034,800186.06021371
2020-04-23,286.255,289.374,283.914,287.034,730594.96448828
2020-04-24,288.594,288.985,282.745,285.475,864456.53974053
2020-04-27,288.594,291.715,286.255,288.594,1012863.269396
2020-04-28,287.034,297.174,287.034,295.615,695054.53035776
2020-04-29,297.174,311.995,296.784,311.995,765989.24193287
2020-04-30,310.434,313.163,305.754,311.995,1178411.3577443
2020-05-04,310.824,310.824,300.684,301.075,877315.76395067
2020-05-05,304.195,307.314,301.854,301.854,490214.65293986
2020-05-06,301.854,308.484,301.075,308.484,471842.50110225
2020-05-07,304.974,308.094,303.804,304.195,555160.7866201
2020-05-08,304.195,308.094,304.195,304.974,252167.72006168
2020-05-11,308.484,310.434,304.195,304.195,403428.35132148
2020-05-12,303.804,308.874,303.804,308.094,387053.67419169
2020-05-13,308.094,311.995,304.195,311.995,985342.22184914
2020-05-14,308.094,308.094,303.024,306.535,511413.78278179
2020-05-15,306.535,308.094,300.294,300.294,393707.64963043
2020-05-18,305.754,305.754,297.564,300.684,962316.13343299
2020-05-19,300.684,304.974,300.294,303.414,306121.33246796
2020-05-20,304.974,305.754,300.684,302.634,564521.22490107
2020-05-21,302.634,304.195,298.734,299.904,692483.96759193
2020-05-22,297.174,301.075,297.174,299.514,835807.26514436
2020-05-25,298.734,304.974,298.734,304.195,150829.85365914
2020-05-26,304.195,308.874,302.243,308.094,606551.52871771
2020-05-27,309.653,311.604,306.535,311.604,750290.21895649
2020-05-28,311.604,315.504,309.653,312.384,671842.54089371
2020-05-29,310.044,311.995,306.535,306.535,1147731.2744593
2020-06-02,311.604,311.995,306.535,308.874,899848.25303273
2020-06-03,310.044,313.163,306.535,307.703,985152.47457266
2020-06-04,309.653,311.604,306.924,308.874,1205824.710891
2020-06-05,318.054,319.287,311.89,313.945,1768497.7540222
2020-06-08,317.233,318.464,313.534,313.534,485870.21892239
2020-06-09,316.41,317.233,312.712,314.767,1449980.2639825
2020-06-10,316.41,318.054,313.945,315.999,598225.95793487
2020-06-11,316.41,316.41,311.89,312.3,1166458.4248567
2020-06-12,311.479,315.178,311.479,314.767,378363.32622581
2020-06-15,318.054,323.807,314.767,317.233,1060742.6241995
2020-06-16,320.52,322.163,316.821,318.876,632002.40081651
2020-06-17,321.752,321.752,318.054,320.52,297396.71855876
2020-06-18,319.698,322.985,319.698,322.985,482078.74963246
2020-06-19,322.985,323.807,318.464,318.464,1545191.6505254
2020-06-22,319.698,323.807,318.876,323.807,261851.08557841
2020-06-23,323.807,327.094,321.752,323.397,823261.09797239
2020-06-24,326.273,326.273,321.752,323.807,938496.94218682
2020-06-25,324.218,325.04,320.52,320.52,244653.1950316
2020-06-26,322.985,322.985,318.876,320.52,541149.50047272
2020-06-29,320.52,322.163,313.945,313.945,460207.22829533
2020-06-30,313.945,317.233,312.3,313.945,800534.18417351
2020-07-01,311.89,315.588,310.657,310.657,222569.95493438
2020-07-02,310.657,316.41,310.657,312.712,287638.18720277
2020-07-03,312.712,317.233,312.712,316.41,499953.16679198
2020-07-06,314.356,317.233,313.945,314.767,118726.77020699
2020-07-07,316.821,316.821,313.945,314.767,553408.50339186
2020-07-08,313.123,316.41,312.712,313.123,100858.43691988
2020-07-09,313.123,316.41,311.479,315.999,322143.4779999
2020-07-10,315.999,316.41,311.479,313.534,108462.06066596
2020-07-13,313.534,317.233,312.3,316.41,389180.45138226
2020-07-14,313.123,317.233,308.192,312.3,265960.13300848
2020-07-15,311.89,316.41,307.37,316.41,754884.45588393
2020-07-16,311.89,315.999,309.014,315.999,331741.39512409
2020-07-17,313.123,315.588,310.246,311.89,363039.26838326
2020-07-20,311.89,318.054,311.069,318.054,354712.88059411
2020-07-21,313.945,318.054,310.657,312.3,966128.67392784
2020-07-22,311.479,313.534,309.014,309.014,320202.72269905
2020-07-23,311.89,313.534,309.014,312.3,382973.684743
2020-07-24,309.835,312.3,308.192,310.657,213783.62639054
2020-07-27,308.603,310.657,308.192,310.657,104940.71531132
2020-07-28,309.014,310.246,304.905,304.905,276967.07498432
2020-07-29,304.905,308.603,304.905,305.726,475216.1415467
2020-07-30,309.835,309.835,300.384,303.261,1637397.6040946
2020-07-31,298.33,304.905,298.33,302.439,359551.99271416
2020-08-03,305.726,307.37,301.618,302.028,260478.56396126
2020-08-04,304.083,307.782,302.85,304.083,254384.95734895
2020-08-05,305.726,306.959,302.85,304.905,413317.60680728
2020-08-06,304.083,311.069,304.083,310.246,723349.31160051
2020-08-07,311.479,313.945,308.603,312.3,435913.10896196
2020-08-10,309.014,318.054,309.014,318.054,369931.07905662
2020-08-11,313.945,318.054,312.712,316.41,280507.88873069
2020-08-12,316.41,318.054,313.123,313.123,626056.02391667
2020-08-13,313.534,315.588,309.835,315.588,190156.29947402
2020-08-14,313.123,314.767,311.479,314.767,76745.616984528
2020-08-17,313.123,314.767,310.246,310.246,38239.571686344
2020-08-18,312.3,313.945,309.014,312.3,756601.32467985
2020-08-19,312.3,313.534,310.657,310.657,318710.95718254
2020-08-24,310.246,310.657,308.192,308.192,146874.41432893
2020-08-25,308.192,312.712,304.083,304.083,910514.77939461
2020-08-26,302.439,304.083,298.741,299.562,721168.85172646
2020-08-27,299.973,304.083,295.864,295.864,544305.81348237
2020-08-28,297.919,298.741,291.755,294.22,1790874.2367698
2020-08-31,295.864,300.796,292.578,300.796,367912.45018884
2020-09-01,296.275,298.741,291.344,297.919,488693.13572362
2020-09-02,296.686,299.151,292.578,292.578,312696.44091164
2020-09-03,294.632,300.384,294.632,295.864,322576.64971595
2020-09-04,297.919,298.33,291.755,291.755,340986.44764812
2020-09-07,292.988,295.454,291.755,294.22,221132.94426961
2020-09-08,295.864,298.33,292.578,295.042,365194.17599317
2020-09-09,293.81,297.919,292.166,296.686,243801.4528933
2020-09-10,295.864,298.741,295.864,298.741,56603.132188151
2020-09-11,296.686,302.439,296.686,302.439,449382.80249198
2020-09-14,299.973,299.973,297.508,298.33,409079.58128198
2020-09-15,301.206,301.618,298.33,299.151,441681.83678724
2020-09-16,300.796,307.37,298.33,299.973,1120898.7378788
2020-09-17,302.85,302.85,298.33,298.33,190018.80395741
2020-09-18,299.973,304.083,299.973,304.083,558744.05950109
2020-09-21,302.439,305.315,300.796,301.618,822449.50939204
2020-09-22,302.85,302.85,297.097,301.618,633157.11980115
2020-09-23,299.973,302.439,299.973,302.439,482525.30586782
2020-09-24,299.973,301.618,297.508,299.973,733256.28944346
2020-09-25,301.618,302.028,299.151,301.618,393827.31313394
2020-09-28,301.618,302.439,299.151,301.206,555283.55287061
2020-09-29,302.439,302.439,299.973,301.618,496367.33238973
2020-09-30,299.973,302.439,298.33,298.33,670160.44861247
2020-10-01,299.151,304.083,298.33,301.618,761547.51295442
2020-10-02,300.796,302.439,297.919,297.919,224239.36952545
2020-10-05,298.33,299.973,296.686,298.33,180993.98761485
2020-10-06,298.33,300.384,296.686,296.686,53849.571532466
2020-10-07,297.508,299.973,296.275,299.151,429001.82989688
2020-10-08,297.508,299.973,295.864,298.33,408485.79533413
2020-10-09,296.686,298.741,295.864,297.508,282197.98848798
2020-10-12,297.508,297.919,294.22,296.686,329704.51463906
2020-10-13,296.275,296.686,294.632,295.864,397179.52683541
2020-10-14,296.275,296.275,292.578,295.042,747406.15990963
2020-10-15,293.398,294.632,290.111,291.755,578666.30811599
2020-10-16,293.81,293.81,289.29,290.111,581394.31650752
2020-10-19,290.111,292.166,288.878,289.29,554481.69848612
2020-10-20,289.29,295.454,288.056,288.468,542877.32023899
2020-10-21,288.468,292.578,288.468,288.878,677330.9006425
2020-10-22,290.933,290.933,282.714,285.591,1334131.1654284
2020-10-26,285.591,286.414,281.892,285.18,717205.81723438
2020-10-27,286.002,286.002,279.016,280.66,1021499.2135644
2020-10-28,283.126,283.126,278.605,280.25,976322.81054884
2020-10-29,281.892,285.591,280.25,285.591,277490.28801214
2020-10-30,284.358,287.234,283.537,285.18,565135.77586181
2020-11-02,287.234,293.398,287.234,291.755,246125.49215638
2020-11-03,291.755,296.686,290.933,291.755,367653.2772239
2020-11-04,291.755,294.22,291.755,292.166,125697.67122175
2020-11-05,296.686,297.508,291.755,293.398,408505.26372587
2020-11-06,294.22,296.686,292.578,293.398,268859.70660216
2020-11-09,292.988,296.686,292.166,293.398,689604.50485544
2020-11-10,295.454,297.508,291.755,293.398,415191.43951154
2020-11-11,294.22,299.562,292.578,299.562,695712.71276155
2020-11-12,299.562,303.261,296.686,302.439,408416.43918859
2020-11-13,302.439,303.261,299.973,299.973,796436.08771379
2020-11-16,300.796,303.672,295.864,299.973,661555.41946665
2020-11-17,300.796,303.672,297.508,300.796,425748.17492856
2020-11-18,301.618,305.726,297.097,303.672,440147.48416381
2020-11-19,299.973,304.905,299.973,302.028,709559.60638139
2020-11-20,301.618,304.905,300.384,300.384,177321.76222428
2020-11-23,304.083,306.548,301.618,306.548,368595.06067397
2020-11-24,306.548,312.3,305.315,312.3,826045.07799016
2020-11-25,313.123,318.876,312.3,316.41,1732375.3699367
2020-11-26,315.588,318.876,313.534,318.876,214362.81104459
2020-11-27,318.876,319.698,314.767,314.767,471177.66703667
2020-11-30,316.41,319.287,314.767,318.876,1073179.2761932
2020-12-01,319.287,319.287,313.534,313.945,577275.53488159
2020-12-02,313.945,317.233,310.657,313.945,379272.25676483
2020-12-03,314.356,316.821,310.657,310.657,379604.43619877
2020-12-04,314.767,315.178,311.479,313.534,437745.5713338
2020-12-07,313.534,315.588,311.479,314.356,286674.50181201
2020-12-08,313.123,313.945,304.905,313.945,1120059.1634854
2020-12-09,313.945,315.178,309.425,312.3,798879.37087623
2020-12-10,312.3,314.767,311.479,312.3,521415.85190273
2020-12-11,310.657,313.534,305.726,309.425,819951.47137784
2020-12-14,310.657,310.657,307.37,307.37,698406.65146756
2020-12-15,309.014,311.479,304.493,304.493,1086519.991628
2020-12-16,306.959,307.782,304.493,306.959,687141.75330126
2020-12-17,305.726,309.835,304.905,307.37,641984.81867742
2020-12-18,306.959,309.014,304.493,304.493,888545.91609881
2020-12-21,305.315,305.726,303.261,303.261,420097.47422817
2020-12-22,304.083,307.37,302.85,305.726,316098.54236692
2020-12-23,305.726,306.548,303.261,305.726,264323.57132846
2020-12-28,305.726,308.192,304.083,305.726,368248.27994623
2020-12-29,305.315,309.014,304.905,308.603,1179111.6627084
2020-12-30,308.192,313.945,307.37,312.3,835423.97570735
2021-01-04,313.945,315.588,311.479,312.3,947993.86702889
2021-01-05,312.3,315.588,312.3,315.178,228279.06080997
2021-01-06,314.767,317.643,312.712,315.178,330539.2219346
2021-01-07,315.588,318.876,314.767,316.821,383241.37512932
2021-01-08,318.876,332.847,317.233,331.204,1437549.6958612
2021-01-11,332.847,336.956,329.971,329.971,1180315.0526724
2021-01-12,332.847,333.258,325.862,325.862,429155.14348177
2021-01-13,325.862,329.971,324.628,326.684,432408.79845009
2021-01-14,327.094,328.738,324.628,324.628,1291018.4119365
2021-01-15,324.628,327.916,322.985,325.45,500639.42760056
2021-01-18,323.397,328.738,323.397,328.738,393355.20463443
2021-01-19,328.738,332.026,327.094,329.971,743143.79889467
2021-01-20,331.204,332.847,326.273,329.56,796095.39085847
2021-01-21,329.971,330.792,326.273,330.792,211494.87358747
2021-01-22,330.792,331.614,325.862,328.327,628098.98827411
2021-01-25,329.56,332.026,326.273,328.738,1351062.5823634
2021-01-26,328.738,328.738,326.273,328.738,817548.34177335
2021-01-27,328.738,329.56,323.397,327.094,893997.06578395
2021-01-28,326.684,326.684,322.985,326.273,565293.95654464
2021-01-29,326.273,326.273,323.397,323.397,646430.91263936
2021-02-01,324.628,327.916,323.397,323.397,348346.71649754
2021-02-02,325.862,326.273,323.397,323.397,377453.17891231
2021-02-03,325.862,325.862,320.52,322.163,439202.0503903
2021-02-04,322.985,324.628,321.341,322.574,187697.19824329
2021-02-05,322.574,325.862,322.574,324.218,127634.77619915
2021-02-08,326.273,328.327,324.628,327.094,335104.5597959
2021-02-09,328.738,329.149,325.45,328.738,587700.85865441
2021-02-10,329.149,329.56,326.273,327.916,893802.38186662
2021-02-11,327.916,332.026,326.684,332.026,1159169.9457017
2021-02-12,328.738,334.491,328.738,332.847,1553368.3750531
2021-02-15,332.847,333.669,327.916,330.382,397130.85585607
2021-02-16,331.204,336.135,331.204,335.313,795024.62931317
2021-02-17,335.724,336.956,333.258,335.313,788499.06775929
2021-02-18,336.546,342.71,335.313,339.422,1201977.2887984
2021-02-19,341.065,341.065,336.956,339.422,308867.25161273
2021-02-22,340.243,340.655,326.684,332.026,1134041.1190728
2021-02-23,334.491,335.724,329.56,334.079,223318.2712416
2021-02-24,335.313,336.956,333.258,336.956,486850.93915592
2021-02-25,337.778,341.477,337.778,341.477,700982.56304868
2021-02-26,332.026,338.6,329.56,335.313,1641843.6980565
2021-03-01,334.491,336.956,332.847,336.135,518981.08616167
2021-03-02,336.546,336.546,333.258,334.491,536400.42966444
2021-03-03,333.669,337.778,333.258,336.135,1351962.9954811
2021-03-04,334.491,336.546,333.669,336.135,846710.77581435
2021-03-05,335.313,336.135,333.258,333.669,244861.26346824
2021-03-08,333.669,336.135,332.847,336.135,631540.02651286
2021-03-09,336.546,336.546,334.079,335.313,386193.27002578
2021-03-10,335.724,338.6,332.847,336.956,2151849.8556295
2021-03-11,337.778,338.19,335.724,336.956,1082879.402374
2021-03-12,336.956,338.19,334.491,336.956,952806.21011031
2021-03-16,337.778,339.422,336.135,339.422,795102.5028801
2021-03-17,340.243,340.243,336.546,337.368,911542.95383299
2021-03-18,336.956,338.6,336.135,336.956,243524.02831111
2021-03-19,338.6,338.6,333.669,333.669,998766.21589312
2021-03-22,334.079,336.546,333.258,335.313,232380.80759314
2021-03-23,336.135,336.135,332.437,333.669,393573.00726694
2021-03-24,334.491,335.313,331.204,334.902,294744.15018518
2021-03-25,334.902,335.724,332.847,334.491,137114.66619846
2021-03-26,332.847,336.135,332.847,334.902,488358.52274072
2021-03-29,334.491,336.135,333.669,334.491,253906.76497702
2021-03-30,333.669,337.778,332.026,336.956,2818016.8503878
2021-03-31,333.669,339.422,333.669,334.491,681325.57127114
2021-04-01,335.724,339.422,334.491,339.422,224306.29212203
2021-04-06,338.6,339.832,336.135,336.956,304910.30099307
2021-04-07,338.6,339.422,335.313,338.19,134908.65406026
2021-04-08,338.6,339.422,336.546,339.422,238939.22205807
2021-04-09,339.422,339.422,337.368,339.422,150821.63075272
2021-04-12,337.778,339.422,335.313,336.135,346425.42958843
2021-04-13,339.422,339.422,335.724,338.6,201569.64412728
2021-04-14,336.956,346.407,336.135,345.175,1264687.4121181
2021-04-15,345.175,345.175,341.887,345.175,415479.81506408
2021-04-16,343.532,345.175,342.299,345.175,455745.3162651
2021-04-19,345.996,345.996,339.422,341.887,417210.06837932
2021-04-20,341.887,343.532,336.135,343.532,482284.38452013
2021-04-21,337.778,343.532,336.956,340.243,214601.29884331
2021-04-22,337.368,342.71,337.368,340.243,278416.25339392
2021-04-23,341.887,342.299,336.956,341.065,222820.61047793
2021-04-26,340.243,344.353,338.6,344.353,420101.12455162
2021-04-27,344.353,346.407,339.422,345.175,978624.94787123
2021-04-28,341.887,345.175,341.887,345.175,123411.35196765
2021-04-29,342.71,344.353,340.243,341.887,617353.65281218
2021-04-30,341.065,343.532,340.243,341.065,268022.56575766
2021-05-03,341.065,343.532,339.832,341.065,108700.54846468
2021-05-04,343.12,344.353,337.778,337.778,244992.67511244
2021-05-05,339.011,340.243,336.135,336.956,281648.00642154
2021-05-06,337.368,339.422,336.546,337.368,36268.397023414
2021-05-07,336.956,339.832,336.135,336.135,264889.37146319
2021-05-10,337.368,343.532,336.135,343.532,1008241.2387945
2021-05-11,343.532,344.353,340.243,343.532,628672.08905574
2021-05-12,343.532,343.532,337.778,337.778,494920.5875291
2021-05-13,338.19,341.065,336.956,340.655,761816.42011523
2021-05-14,339.422,343.12,338.19,339.422,264722.67335898
2021-05-17,338.6,341.887,337.778,338.6,427529.5327721
2021-05-18,339.422,342.299,338.6,339.011,771848.72572995
2021-05-19,338.6,341.065,337.778,341.065,1112136.7448247
2021-05-20,348.739,348.739,341.918,347.035,567072.03056306
2021-05-21,345.329,345.329,341.918,341.918,306487.60722175
2021-05-25,341.918,344.05,341.492,342.771,608167.92903916
2021-05-26,342.345,346.182,341.918,345.329,358620.67645663
2021-05-27,347.887,347.887,341.065,344.476,1417052.6312524
2021-05-28,343.624,347.035,343.624,347.035,214585.07029689
2021-05-31,348.739,348.739,343.624,343.624,360127.71762389
2021-06-01,347.887,347.887,341.918,342.771,504627.75047798
2021-06-02,346.182,346.182,341.918,345.755,459171.40137164
2021-06-03,346.182,347.887,345.329,346.182,366126.56242584
2021-06-04,347.035,347.887,344.476,346.182,775354.50223518
2021-06-07,347.035,348.739,345.329,347.887,386058.20805814
2021-06-08,347.887,350.445,347.035,347.035,418944.54375542
2021-06-09,349.593,354.708,347.887,352.15,1543017.8169413
2021-06-10,353.003,364.088,349.593,360.677,1058496.4585033
2021-06-11,359.824,361.53,358.119,360.25,928670.43271904
2021-06-14,357.692,361.53,357.692,361.53,200081.11845608
2021-06-15,359.824,361.956,358.546,361.53,527606.3166959
2021-06-16,359.824,361.956,358.119,358.119,477101.08648059
2021-06-17,359.824,359.824,356.414,357.266,153266.67310719
2021-06-18,357.266,359.824,356.84,359.824,647379.14646018
2021-06-21,358.119,363.235,358.119,361.956,132200.93501673
2021-06-22,361.53,363.235,359.398,362.382,276195.49336258
2021-06-23,361.956,362.382,361.53,362.382,89444.359269945
2021-06-24,361.956,363.235,361.53,361.53,245319.32775143
2021-06-25,362.382,362.809,359.398,361.53,584473.9580648
2021-06-28,360.677,362.382,360.677,362.382,91819.26850239
2021-06-29,362.382,364.088,362.382,364.088,417426.94743602
2021-06-30,363.235,364.94,362.382,364.088,478013.52074372
2021-07-01,360.677,366.645,360.677,366.645,289472.7019653
2021-07-02,364.088,366.645,358.971,361.53,519613.72093338
2021-07-05,361.53,364.088,359.398,362.382,48454.012315288
2021-07-06,361.956,363.662,359.824,363.662,144408.55486884
2021-07-07,358.546,363.662,358.546,362.382,119382.28913494
2021-07-08,360.677,363.235,360.677,363.235,151427.73104473
2021-07-09,363.235,363.235,358.119,359.398,203611.23045097
2021-07-12,358.971,362.382,358.971,362.382,285684.57514022
2021-07-13,361.956,364.94,359.398,363.235,220778.59901617
2021-07-14,360.25,364.513,360.25,361.53,112956.54706849
2021-07-15,361.53,366.219,361.53,364.088,149417.5609586
2021-07-16,364.088,367.499,363.235,363.235,285021.9461445
2021-07-19,363.235,367.499,361.53,366.645,144464.84901361
2021-07-20,366.645,366.645,364.088,366.219,65181.582874479
2021-07-21,364.513,365.793,361.53,364.088,118420.59749514
2021-07-22,362.382,364.94,362.382,364.94,111645.36261324
2021-07-23,364.088,364.94,361.103,363.235,171369.93182917
2021-07-26,363.235,363.235,360.25,362.382,48629.931517692
2021-07-27,362.382,364.513,359.824,363.662,161741.2874843
2021-07-28,359.824,363.235,359.824,360.25,99506.937647415
2021-07-29,363.235,365.793,360.677,365.793,345695.30625872
2021-07-30,364.94,364.94,360.677,364.94,333167.51345824
2021-08-02,364.94,364.94,361.956,362.809,45911.393443219
2021-08-03,362.382,364.088,361.956,361.956,283185.34967141
2021-08-04,361.956,362.382,360.25,360.677,474815.30964403
2021-08-05,360.677,363.235,360.25,360.25,67514.271498347
2021-08-06,360.677,363.662,360.25,360.25,397379.19513013
2021-08-09,360.677,362.382,360.25,361.103,201017.00861286
2021-08-10,361.103,364.088,360.25,362.809,118910.8256725
2021-08-11,364.088,367.072,364.088,367.072,518924.11765995
2021-08-12,367.072,370.909,362.382,370.909,410537.9514699
2021-08-13,370.909,371.761,367.499,371.761,205551.03285614
2021-08-16,370.909,371.761,369.204,370.056,85802.831780196
2021-08-17,370.056,370.909,365.793,366.645,220691.81220965
2021-08-18,367.499,370.056,367.072,370.056,161001.25403952
2021-08-19,370.056,370.056,364.94,367.499,199546.32408077
2021-08-23,370.483,370.483,365.793,367.072,133597.73348381
2021-08-24,367.072,371.761,367.072,370.483,888469.37658583
2021-08-25,370.909,371.761,363.235,367.072,810939.43849732
2021-08-26,368.777,370.483,365.793,367.924,331370.79200436
2021-08-27,367.499,370.909,367.499,370.909,197671.02538315
2021-08-30,369.204,372.188,369.204,372.188,574348.04877446
2021-08-31,370.909,373.893,367.499,367.499,459031.8388044
2021-09-01,368.351,372.188,368.351,370.056,450768.32747018
2021-09-02,369.204,373.466,369.204,373.466,168510.65839278
2021-09-03,373.466,373.466,369.204,373.466,267730.26134293
2021-09-06,373.466,373.466,368.351,370.056,177278.47144056
2021-09-07,372.188,374.32,370.483,373.466,288087.63144505
2021-09-08,373.466,373.466,368.351,370.909,114899.86785771
2021-09-09,369.204,371.761,368.351,371.761,213323.14321832
2021-09-10,369.204,370.909,369.204,370.056,194902.05713732
2021-09-13,369.204,373.466,367.072,367.924,479466.61335557
2021-09-14,367.924,371.335,367.072,368.351,431386.72254406
2021-09-15,368.351,371.761,367.499,371.761,374827.52617671
2021-09-16,370.909,372.188,368.351,371.761,167120.89669379
2021-09-17,371.761,371.761,364.088,364.088,1806741.8116482
2021-09-20,364.94,366.645,359.824,361.103,342938.06595972
2021-09-21,360.25,365.793,360.25,365.367,175419.5918685
2021-09-22,361.956,366.645,361.956,364.94,95128.895096938
2021-09-23,363.235,365.793,360.677,364.088,240178.96865721
2021-09-24,365.367,365.367,351.297,361.956,363030.38446354
2021-09-27,362.382,364.94,361.956,364.94,435297.99281083
2021-09-28,365.367,365.367,361.53,362.809,273536.76781693
2021-09-29,363.235,363.662,359.824,359.824,138417.91962966
2021-09-30,362.382,362.382,358.546,361.103,278192.7627072
2021-10-01,358.119,361.53,358.119,359.398,163753.80315979
2021-10-04,361.53,364.94,359.824,362.382,661860.81520202
2021-10-05,362.382,362.382,358.119,359.824,205015.06568615
2021-10-06,359.824,362.809,359.398,361.956,309861.73752385
2021-10-07,362.809,366.219,359.398,362.382,188478.66066024
2021-10-08,361.53,363.235,359.824,361.53,200870.40927753
2021-10-11,362.382,363.235,359.398,362.382,232682.46504546
2021-10-12,362.382,363.235,359.398,362.382,454289.05710761
2021-10-13,363.235,364.94,362.382,362.382,462445.84412571
2021-10-14,364.513,364.513,360.677,362.382,217912.28881168
2021-10-15,362.382,366.645,362.382,364.088,233813.03911957
2021-10-18,364.088,364.088,362.382,362.382,269073.11125461
2021-10-19,361.53,364.088,361.53,363.235,226227.40311194
2021-10-20,365.793,369.204,364.088,367.499,596158.51148843
2021-10-21,368.351,368.777,362.382,362.382,2206691.7727227
2021-10-22,362.809,368.777,362.809,367.499,426288.58405841
2021-10-25,367.499,369.204,365.367,366.645,183863.71358386
2021-10-26,366.645,369.204,364.94,365.367,284831.9534059
2021-10-27,368.351,368.351,361.53,362.382,366347.04782619
2021-10-28,362.809,366.645,362.382,363.662,162410.95324811
2021-10-29,363.235,366.219,361.53,365.793,130293.97086268
2021-11-02,366.219,367.924,362.809,366.645,451776.93089729
2021-11-03,366.645,370.909,364.513,370.909,623788.38141789
2021-11-04,369.204,371.761,367.499,370.909,158958.24570228
2021-11-05,369.204,373.466,368.351,373.041,824919.15111497
2021-11-08,371.761,372.188,369.63,369.63,214574.51514475
2021-11-09,369.63,371.761,368.777,370.056,120377.99182055
2021-11-10,372.615,373.466,370.056,373.041,209379.03470043
2021-11-11,370.483,371.761,367.072,370.056,169484.07797941
2021-11-12,370.483,371.761,367.072,371.761,156538.77027189
2021-11-15,368.351,372.615,368.351,368.351,461648.34374148
2021-11-16,368.351,372.188,367.924,371.335,478197.6495089
2021-11-17,370.909,370.909,364.94,370.056,180599.82598193
2021-11-18,369.63,369.63,367.499,369.63,70394.655239031
2021-11-19,369.204,370.056,367.499,368.351,127852.21233332
2021-11-22,369.204,369.204,366.645,367.499,267157.93753778
2021-11-23,368.351,369.204,363.235,366.645,274380.00719378
2021-11-24,366.645,367.499,358.971,365.793,418290.12432247
2021-11-25,365.793,365.793,359.824,365.793,316613.51651209
2021-11-26,361.956,364.94,359.824,359.824,347279.75187503
2021-11-29,359.824,363.235,357.266,359.824,554054.00958521
2021-11-30,358.119,360.677,352.15,352.577,619257.87555866
2021-12-01,355.988,357.266,353.856,356.414,284048.52655787
2021-12-02,355.988,357.266,353.856,354.708,348422.05389597
2021-12-03,355.988,358.119,352.577,353.003,506734.08972809
2021-12-06,354.708,355.135,347.887,347.887,679471.50015727
2021-12-07,350.018,352.577,347.887,347.887,461392.67450065
2021-12-08,349.593,350.445,345.329,347.887,1856806.0710628
2021-12-09,349.593,353.003,347.887,353.003,277100.89085762
2021-12-10,353.003,355.56,347.887,350.445,785675.09544284
2021-12-13,352.577,352.577,346.182,347.035,571602.53642229
2021-12-14,347.887,349.593,345.755,346.182,750548.72190163
2021-12-15,347.035,348.739,342.345,342.345,338009.98270306
2021-12-16,345.329,356.414,343.624,347.461,735507.63009615
2021-12-17,347.461,349.166,343.624,349.166,499942.43572064
2021-12-20,345.755,352.577,345.755,352.577,192156.54478515
2021-12-21,349.593,351.297,344.903,347.035,190056.06950845
2021-12-22,347.887,352.15,344.476,351.297,250410.42946898
2021-12-23,349.593,352.15,345.755,347.887,115497.99314588
2021-12-27,349.593,349.593,346.182,346.182,878589.75417886
2021-12-28,347.887,349.166,345.329,349.166,161696.72128635
2021-12-29,349.166,351.297,347.887,350.018,202214.43198389
2021-12-30,350.445,351.297,348.313,350.871,214309.46354646
2022-01-03,353.429,356.414,350.871,356.414,504762.62186649
2022-01-04,356.414,360.25,353.856,358.546,234064.01718167
2022-01-05,358.119,358.971,354.282,354.708,273267.02503991
2022-01-06,355.56,356.414,353.429,356.414,180800.37387267
2022-01-07,356.414,356.414,351.724,354.708,168958.66596156
2022-01-10,355.988,356.414,353.429,356.414,238580.4495047
2022-01-11,355.988,358.119,353.856,356.414,99817.728238328
2022-01-12,355.56,356.414,351.297,355.135,732563.9154426
2022-01-13,354.282,356.414,352.15,355.56,142244.74867928
2022-01-14,353.003,355.988,352.15,355.56,456703.84135926
2022-01-17,355.56,359.824,355.135,357.266,213886.08466601
2022-01-18,357.266,359.824,356.414,359.398,80237.921010838
2022-01-19,357.692,364.94,356.414,363.235,440118.17895668
2022-01-20,362.382,364.088,358.119,361.956,270923.78126389
2022-01-21,361.956,362.382,357.266,359.824,361779.01253711
2022-01-24,357.266,359.824,355.135,355.135,323048.640936
2022-01-25,355.56,359.824,354.708,359.824,430064.98293667
2022-01-26,359.824,359.824,355.988,358.971,430902.35834011
2022-01-27,358.119,359.824,355.988,356.84,403800.24601785
2022-01-28,358.971,361.53,358.119,358.971,192691.33916045
2022-01-31,357.266,362.382,357.266,357.692,181647.13163357
2022-02-01,361.956,361.956,355.56,358.119,229962.75417631
2022-02-02,356.414,359.398,356.414,356.414,206246.50010297
2022-02-03,358.119,359.824,356.414,359.824,89065.546587437
2022-02-04,358.119,359.824,356.414,357.692,196923.95517028
2022-02-07,356.414,361.956,356.414,358.971,654088.70483984
2022-02-08,358.119,362.382,358.119,359.824,469154.22971069
2022-02-09,362.382,366.645,359.824,365.793,416940.2376427
2022-02-10,365.793,369.204,362.809,369.204,478849.72335248
2022-02-11,366.645,372.188,366.645,370.909,415659.5458492
2022-02-14,367.072,369.63,363.235,367.924,843655.71896561
2022-02-15,366.645,370.056,366.645,369.63,142855.77470896
2022-02-16,368.351,372.615,367.072,372.615,340038.91750411
2022-02-17,373.041,373.466,369.204,369.204,771746.98579123
2022-02-18,368.351,370.909,367.924,369.204,168817.93059964
2022-02-21,369.204,369.204,361.53,367.499,394768.55416647
2022-02-22,362.382,364.088,358.119,360.677,564644.34556989
2022-02-23,360.677,370.056,359.824,370.056,651040.61145953
2022-02-24,361.53,364.513,355.56,362.382,2601244.5326676
2022-02-25,362.382,363.235,358.546,362.382,755884.93770786
2022-02-28,359.824,364.088,354.708,355.135,1062099.2837685
2022-03-01,355.135,358.119,344.476,344.476,967106.4328548
2022-03-02,345.755,347.887,337.229,344.05,2215865.3727307
2022-03-03,341.918,349.593,341.065,343.197,1346357.7405746
2022-03-04,343.624,346.182,338.508,340.64,1634845.2950065
2022-03-07,337.654,341.065,324.865,341.065,2572383.2283213
2022-03-08,337.654,349.166,336.802,343.197,1305901.0152006
2022-03-09,343.624,348.313,338.508,339.36,1364336.6830602
2022-03-10,341.918,341.918,335.95,335.95,691280.36981727
2022-03-11,339.36,340.64,335.95,335.95,594201.11716302
2022-03-16,333.392,340.64,333.392,338.508,831850.36768967
2022-03-17,341.065,341.065,337.654,338.508,909940.9016365
2022-03-18,337.654,345.329,335.95,345.329,1395929.4262225
2022-03-21,344.476,344.476,339.786,341.918,345403.28038273
2022-03-22,342.345,353.429,342.345,350.445,351738.71725862
2022-03-23,352.577,352.577,341.065,342.345,1422135.5234072
2022-03-24,345.329,348.739,342.771,345.329,587706.18021029
2022-03-25,344.903,347.035,343.624,343.624,488324.73159392
2022-03-28,344.05,346.182,343.624,345.329,250186.42568459
2022-03-29,345.329,347.887,343.624,345.329,841084.95302116
2022-03-30,347.887,347.887,345.329,347.035,542833.88285593
2022-03-31,347.887,349.593,341.918,344.476,701475.47399388
2022-04-01,343.624,348.739,342.771,346.182,115322.07394347
2022-04-04,347.887,348.739,344.476,345.329,319760.12464574
2022-04-05,346.182,347.887,339.36,339.36,331869.2297445
2022-04-06,337.654,346.182,337.654,339.786,348079.59784863
2022-04-07,339.36,345.755,338.082,339.36,387652.03603191
2022-04-08,341.065,344.05,338.082,338.934,171705.35110842
2022-04-11,340.64,340.64,335.524,335.95,549933.98186493
2022-04-12,337.654,341.065,324.865,325.717,942707.61227614
2022-04-13,326.144,331.687,326.144,329.981,661555.88858452
2022-04-14,333.818,333.818,326.144,329.981,798177.0867603
2022-04-19,329.981,332.539,328.702,332.539,450836.34956177
2022-04-20,334.244,336.802,330.833,332.539,521982.76619241
2022-04-21,334.671,338.082,334.244,336.802,165175.23031521
2022-04-22,336.802,336.802,331.687,331.687,250879.54734206
2022-04-25,334.244,334.671,329.128,333.818,606796.9320551
2022-04-26,335.95,343.197,335.097,343.197,635007.33535249
2022-04-27,342.771,342.771,336.802,341.065,828642.77423251
2022-04-28,345.982,346.426,339.338,343.325,426266.40768037
2022-04-29,343.768,345.097,341.996,344.211,335886.03760311
2022-05-02,341.11,343.768,340.224,340.224,243007.92461613
2022-05-03,341.11,343.325,338.009,341.11,403418.77563279
2022-05-04,341.11,343.325,341.11,342.882,153452.61105355
2022-05-05,342.882,344.654,341.553,344.654,333743.82520246
2022-05-06,344.654,354.4,337.566,354.4,1574283.4507951
2022-05-09,354.4,355.286,349.97,350.413,198644.48909461
2022-05-10,353.514,357.944,350.413,353.957,1238097.1874288
2022-05-11,354.4,355.729,348.198,350.856,979433.50506275
2022-05-12,353.514,354.4,349.97,349.97,921737.11111718
2022-05-13,352.628,356.615,349.97,353.957,2029158.2134382
2022-05-16,354.4,367.69,354.4,365.032,904934.62639197
2022-05-17,365.032,369.462,359.716,363.26,2640826.4452518
2022-05-18,363.26,365.032,356.615,363.26,1241234.8852548
2022-05-19,360.159,364.146,357.944,363.26,578860.10217076
2022-05-20,361.488,363.26,360.159,362.374,231093.70222349
2022-05-23,361.488,365.032,357.501,364.146,257200.92827163
2022-05-24,363.26,371.234,363.26,371.234,540062.12995144
2022-05-25,368.133,370.348,358.83,358.83,462549.70696574
2022-05-26,349.97,349.97,338.009,342.882,844538.45791407
2022-05-27,348.198,348.198,330.478,330.478,642156.9481353
2022-05-30,331.364,340.224,330.921,335.794,160842.00230067
2022-05-31,340.667,340.667,330.921,334.022,352522.60809075
2022-06-01,333.136,338.452,333.136,338.452,77828.450104874
2022-06-02,338.452,340.667,334.022,336.68,310509.0599339
2022-06-03,336.68,336.68,334.022,334.465,100571.11600216
2022-06-07,334.022,334.022,318.96,326.491,991003.48362916
2022-06-08,327.82,329.592,319.403,326.934,318975.20072276
2022-06-09,326.491,327.82,322.947,325.162,242059.84325863
2022-06-10,326.048,326.048,317.188,317.188,546979.73785638
2022-06-13,316.745,320.732,298.139,303.898,1217505.7632784
2022-06-14,307.442,310.1,303.898,305.67,414844.28465901
2022-06-15,306.113,310.1,300.797,302.126,813452.67607075
2022-06-16,305.227,305.227,296.81,297.253,456679.50322719
2022-06-17,298.582,303.012,298.582,300.354,567237.07619506
2022-06-20,301.24,304.341,299.025,303.898,325959.40005638
2022-06-21,303.455,307.442,301.24,303.012,248949.23445649
2022-06-22,302.126,303.012,296.81,296.81,295304.76949706
2022-06-23,302.126,302.126,297.253,297.253,211501.14950334
2022-06-24,294.595,298.582,293.266,293.709,338732.53901219
2022-06-27,296.81,296.81,290.608,290.608,237930.04601207
2022-06-28,291.051,291.494,287.064,288.393,495782.21588284
2022-06-29,288.836,288.836,277.318,281.748,1056864.6639321
2022-06-30,283.52,286.178,276.432,283.52,1730804.9109095
2022-07-01,284.406,288.836,283.52,285.292,504813.81948136
2022-07-04,286.178,295.924,286.178,295.038,128260.73498271
2022-07-05,292.38,292.38,285.292,287.95,435904.10614672
2022-07-06,285.735,287.507,278.204,283.52,742533.93319283
2022-07-07,286.178,292.823,279.976,292.823,369694.16734441
2022-07-08,293.266,295.038,287.95,290.608,304218.99159417
2022-07-11,287.95,291.494,283.963,291.494,143258.47912381
2022-07-12,288.393,288.393,280.862,280.862,329365.7209337
2022-07-13,283.52,285.735,277.318,278.204,199362.32212243
2022-07-14,280.862,281.748,260.041,265.8,2196267.710713
2022-07-15,268.901,273.331,265.8,270.23,399296.87906421
2022-07-18,270.23,279.09,268.015,278.647,206307.01806615
2022-07-19,279.09,279.09,275.103,275.989,162695.27562094
2022-07-20,278.204,285.292,275.989,282.634,499007.94983492
2022-07-21,285.292,287.507,280.419,286.178,332456.01469185
2022-07-22,287.064,287.507,282.191,287.507,127124.16602199
2022-07-25,287.95,287.95,283.52,283.52,69352.151301469
2022-07-26,283.52,286.178,280.419,281.748,737901.87856045
2022-07-27,285.292,285.292,279.09,279.533,747932.35358919
2022-07-28,283.52,283.52,272.002,274.66,769693.07808049
2022-07-29,276.432,280.862,275.546,276.875,181812.65899405
2022-08-01,277.318,279.09,274.66,277.318,445934.58117547
2022-08-02,277.318,278.647,274.217,276.432,230627.56222271
2022-08-03,278.204,279.09,275.103,276.432,168224.6215381
2022-08-04,278.647,278.647,272.002,272.888,683567.78742917
2022-08-05,275.989,279.09,274.66,279.09,173076.76648561
2022-08-08,279.09,280.419,276.875,279.976,281479.71170173
2022-08-09,280.419,280.862,273.774,278.204,296653.52809494
2022-08-10,279.09,289.722,278.204,285.292,451219.00607527
2022-08-11,286.178,287.95,282.191,282.191,165845.38879807
2022-08-12,283.52,284.406,281.748,284.406,104422.13218288
2022-08-15,284.406,287.507,282.191,282.634,102546.28549696
2022-08-16,283.52,284.406,280.862,283.52,200911.98367464
2022-08-17,281.748,286.621,281.748,283.52,200449.22967871
2022-08-18,285.292,290.165,282.634,289.722,166890.5356279
2022-08-19,290.165,290.165,286.178,287.95,139829.58488083
2022-08-22,287.95,293.266,286.621,292.38,315944.72638359
2022-08-23,292.38,295.924,289.722,295.481,269007.92717741
2022-08-24,295.038,299.025,294.152,298.582,236216.72755886
2022-08-25,299.025,304.784,299.025,304.784,273550.81701546
2022-08-26,305.67,305.67,299.468,299.468,118030.48566792
2022-08-29,299.911,300.354,295.038,297.696,185832.97541718
2022-08-30,297.696,300.797,295.924,295.924,159878.11958721
2022-08-31,295.924,303.012,295.924,299.468,609278.84105898
2022-09-01,297.253,299.468,287.95,292.38,352996.6487695
2022-09-02,293.266,298.139,293.266,296.367,275230.27542018
2022-09-05,296.81,296.81,285.292,286.621,77505.650976009
2022-09-06,287.95,296.81,286.178,286.621,108897.30192396
2022-09-07,286.621,291.937,285.292,286.178,138954.86696171
2022-09-08,287.95,287.95,278.204,278.204,684690.8123705
2022-09-09,279.976,283.963,278.204,279.09,218007.92215336
2022-09-12,279.09,280.862,277.318,277.318,120481.95317804
2022-09-13,279.09,280.862,276.432,276.432,223450.36061275
2022-09-14,279.533,279.533,272.888,273.331,223277.67436549
2022-09-15,274.66,276.432,267.572,268.458,462697.56251077
2022-09-16,268.901,270.23,264.028,270.23,3450663.9968129
2022-09-19,272.445,272.445,266.243,267.572,1062154.7321733
2022-09-20,267.572,273.331,267.572,270.23,341103.87107423
2022-09-21,270.23,270.23,266.686,268.015,167170.44536202
2022-09-22,266.686,271.116,266.243,268.901,190276.54244634
2022-09-23,268.458,271.116,265.8,265.8,1281424.5054668
2022-09-26,265.8,267.572,261.37,264.028,238654.65104959
2022-09-27,264.914,269.787,262.256,263.142,880434.62397846
2022-09-28,264.914,265.8,257.826,258.712,438035.03186454
2022-09-29,264.471,264.471,252.51,252.51,369860.08158198
2022-09-30,255.168,261.813,253.396,261.813,303851.04573399
2022-10-03,262.256,262.699,253.396,262.256,440785.59646959
2022-10-04,264.028,267.572,257.826,265.8,242477.45052324
2022-10-05,265.8,265.8,258.712,259.598,191169.31905799
2022-10-06,264.914,264.914,259.598,262.256,80897.299165654
2022-10-07,257.826,264.028,257.826,258.269,222600.47339584
2022-10-10,258.712,261.813,255.611,255.611,227014.69504965
2022-10-11,257.826,261.37,249.409,249.409,277319.44041154
2022-10-12,252.51,253.839,248.966,248.966,388304.77865857
2022-10-13,251.624,254.282,249.409,249.852,435299.13994717
2022-10-14,255.168,260.484,250.738,250.738,359818.31987041
2022-10-17,255.611,256.054,248.966,249.409,1504974.1888884
2022-10-18,250.738,257.826,250.295,257.826,407461.66542158
2022-10-19,258.269,258.269,252.067,252.953,133139.96796901
2022-10-20,258.712,258.712,244.536,248.08,2528963.0030808
2022-10-21,248.08,252.067,248.08,250.295,189775.41372881
2022-10-24,250.738,254.725,248.966,251.624,299207.70441879
2022-10-25,249.409,255.168,249.409,252.953,227979.7064314
2022-10-26,255.168,261.37,255.168,261.37,158053.06297401
2022-10-27,262.256,266.686,261.37,265.357,239357.81138974
2022-10-28,264.028,265.357,260.041,263.142,207979.70446118
2022-11-02,263.142,265.357,260.041,260.041,312459.39872648
2022-11-03,264.914,265.357,256.94,256.94,209064.3546809
2022-11-04,263.142,263.142,260.484,263.142,82533.868175632
2022-11-07,263.142,269.344,263.142,267.572,370581.30061465
2022-11-08,269.344,270.23,264.471,270.23,188095.95532408
2022-11-09,272.888,279.09,272.002,277.318,544316.0807091
2022-11-10,278.204,285.292,274.66,285.292,416732.54669604
2022-11-11,283.963,287.507,279.09,287.507,439948.12460379
2022-11-14,287.95,287.95,283.52,283.52,261456.00769758
2022-11-15,285.292,287.064,280.862,280.862,254812.66618535
2022-11-16,285.735,287.95,278.204,281.748,280114.02307961
2022-11-17,284.406,286.621,282.191,282.634,113990.98188398
2022-11-18,286.178,286.178,280.862,283.963,144648.99844815
2022-11-21,286.178,286.621,281.748,284.849,134981.95460645
2022-11-22,285.292,290.608,283.52,289.722,343497.77650193
2022-11-23,291.494,291.937,285.735,287.95,344559.85335599
2022-11-24,286.178,291.494,284.406,289.279,489219.00981869
2022-11-25,291.494,294.152,287.507,291.937,254538.39979264
2022-11-28,292.38,296.81,291.494,296.81,281352.17218578
2022-11-29,295.481,296.81,290.165,294.152,243664.80955669
2022-11-30,294.152,295.038,290.608,293.266,802840.93687639
2022-12-01,295.038,295.481,293.266,294.595,183274.2844202
2022-12-02,295.038,296.81,287.95,287.95,398093.71867481
2022-12-05,287.95,291.494,286.621,289.279,91242.672645283
2022-12-06,288.836,292.38,285.292,288.836,232291.21927148
2022-12-07,289.722,292.38,288.836,292.38,224855.55262476
2022-12-08,289.279,292.38,286.621,288.836,506344.29367276
2022-12-09,287.064,290.608,287.064,287.507,221997.76453286
2022-12-12,287.064,288.836,281.748,288.836,669531.66866497
2022-12-13,288.836,295.038,287.95,293.266,343400.71102962
2022-12-14,295.038,300.354,294.152,300.354,540019.2405567
2022-12-15,300.354,304.784,293.709,304.784,597676.13111238
2022-12-16,303.012,303.012,294.152,294.152,1005740.5053969
2022-12-19,295.038,302.569,295.038,300.354,546948.13514446
2022-12-20,296.81,303.455,296.81,301.24,191995.50424096
2022-12-21,299.468,308.328,297.696,308.328,335057.59508357
2022-12-22,308.328,312.758,306.556,311.872,479101.62733217
2022-12-23,309.214,309.214,302.126,307.885,494760.77108696
2022-12-27,308.328,309.214,304.784,305.67,41854.405928984
2022-12-28,306.556,306.556,302.569,305.67,87258.473607197
2022-12-29,305.67,305.67,299.468,299.468,88942.446685051
2022-12-30,303.898,303.898,295.481,300.354,740719.03459418
2023-01-02,296.81,303.455,296.81,298.582,120630.93739136
2023-01-03,298.582,305.67,297.696,305.67,137997.75625794
2023-01-04,304.784,307.442,303.898,304.341,144535.00295159
2023-01-05,306.556,308.328,304.341,308.328,183576.76751998
2023-01-06,308.328,317.631,304.341,314.53,674671.62402458
2023-01-09,317.631,321.618,313.201,318.96,696372.5290969
2023-01-10,318.96,322.504,317.188,320.732,219636.59048536
2023-01-11,320.732,323.39,320.732,320.732,417877.01633474
2023-01-12,322.504,325.162,319.403,325.162,435679.50115846
2023-01-13,324.276,325.162,319.403,322.504,132098.20714404
2023-01-16,319.846,325.605,319.846,324.276,276235.9188601
2023-01-17,324.276,332.25,320.289,328.706,1759864.7331853
2023-01-18,330.478,331.807,326.934,326.934,694742.73209662
2023-01-19,327.82,337.566,327.82,337.566,1571871.4866749
2023-01-20,337.566,341.11,331.364,331.364,832287.89237317
2023-01-23,329.592,332.25,328.263,332.25,1550164.9382612
2023-01-24,331.364,339.338,331.364,339.338,1258133.3067841
2023-01-25,339.338,339.338,334.465,336.68,289846.52968171
2023-01-26,336.68,338.452,332.693,334.908,150000.01477664
2023-01-27,334.908,334.908,327.82,327.82,412742.70431654
2023-01-30,327.82,330.478,324.719,329.149,209599.34344692
2023-01-31,327.82,340.224,327.82,338.452,996390.61734269
2023-02-01,339.338,340.224,332.25,339.781,1186834.2026949
2023-02-02,339.338,340.224,336.68,339.781,272278.8078608
2023-02-03,336.68,338.452,331.364,333.136,232147.87839957
2023-02-06,333.136,334.022,328.263,328.263,161094.82399601
2023-02-07,329.149,332.25,324.276,325.162,262918.76179201
2023-02-08,327.82,330.478,325.605,328.706,211660.29173121
2023-02-09,328.706,330.035,318.074,318.96,627015.8631223
2023-02-10,322.504,324.276,319.846,324.276,375592.58779003
2023-02-13,324.719,324.719,321.618,324.276,45308.13087418
2023-02-14,324.276,324.276,318.96,320.289,166102.72516654
2023-02-15,323.39,323.39,319.403,322.947,65720.096767599
2023-02-16,323.39,323.833,320.732,323.39,74762.987048942
2023-02-17,323.39,323.39,319.403,320.289,288541.78914686
2023-02-20,320.289,333.579,320.289,333.136,373531.63950574
2023-02-21,333.136,334.022,327.82,334.022,204695.2797584
2023-02-22,334.022,334.022,328.263,334.022,271309.28180593
2023-02-23,353.957,359.716,348.198,349.084,1124387.2439472
2023-02-24,349.084,357.944,349.084,357.058,698479.75278078
2023-02-27,355.729,357.058,350.856,350.856,318103.86880848
2023-02-28,352.185,355.286,346.426,346.426,663839.79451509
2023-03-01,347.312,353.071,346.426,347.312,104853.28346689
2023-03-02,346.426,351.299,346.426,349.084,189221.23760198
2023-03-03,349.97,351.742,348.198,351.299,185775.41333476
2023-03-06,352.185,354.4,348.198,351.742,209235.91225987
2023-03-07,350.413,354.4,342.439,346.426,579290.12478648
2023-03-08,346.426,349.527,342.439,347.755,1536999.022743
2023-03-09,346.426,349.527,343.768,346.426,752541.83485592
2023-03-10,346.426,351.299,344.654,347.312,249454.87784716
2023-03-13,347.312,349.527,340.224,343.768,341470.68826612
2023-03-14,345.54,346.426,342.882,342.882,184261.8691676
2023-03-16,341.996,348.198,338.009,338.452,344338.63437258
2023-03-17,340.224,344.654,339.338,341.11,1576725.888959
2023-03-20,341.11,341.11,334.022,338.452,252618.53504369
2023-03-21,338.452,342.882,338.452,339.338,360667.07841903
2023-03-22,339.338,344.654,338.452,342.439,1062351.1204545
2023-03-23,341.11,345.54,340.224,343.768,429269.79398076
2023-03-24,344.654,344.654,336.237,339.338,504022.62301515
2023-03-27,341.11,345.54,341.11,342.882,287670.45723258
2023-03-28,343.768,349.97,341.996,348.198,182996.63202265
2023-03-29,348.198,350.856,344.654,350.856,89840.866638115
2023-03-30,345.097,358.387,345.097,357.944,737249.50829303
2023-03-31,358.83,358.83,352.628,354.843,304012.44529843
2023-04-03,354.4,357.944,350.856,357.944,330259.62621363
2023-04-04,353.514,357.501,353.514,354.4,390340.89624064
2023-04-05,356.172,356.615,354.4,354.4,415379.27342503
2023-04-06,357.058,358.387,354.4,354.843,194373.6083127
2023-04-11,354.843,358.387,354.843,357.944,114523.71331344
2023-04-12,356.172,358.83,353.071,354.4,464844.28958455
2023-04-13,355.286,359.716,354.4,358.83,329230.28073977
2023-04-14,356.172,362.817,356.172,361.488,328169.33255399
2023-04-17,361.488,369.462,358.83,367.69,657662.59300364
2023-04-18,369.462,372.12,367.69,370.348,240275.41870361
2023-04-19,370.348,370.348,365.918,369.462,227041.78308844
2023-04-20,369.019,370.791,366.804,368.576,284950.36667117
2023-04-21,368.576,375.664,368.576,374.778,463349.9327782
2023-04-24,374.778,376.55,372.12,376.55,223742.68569798
2023-04-25,374.778,376.55,372.12,372.12,219050.81164661
2023-04-26,372.12,375.221,372.12,373.892,189915.36859587
2023-04-27,372.563,376.107,372.12,374.778,1369193.1371378
2023-04-28,375.221,380.537,373.892,377.436,491153.54725531
2023-05-02,378.321,382.752,376.55,380.094,600941.36845435
2023-05-03,380.094,381.866,377.436,380.094,410423.2909955
2023-05-04,376.993,380.537,376.107,376.55,415022.61424768
2023-05-05,379.651,380.98,375.221,380.98,683730.31566189
2023-05-08,381.423,388.068,379.208,388.068,2287649.209557
2023-05-09,395.307,401.975,390.545,396.736,920718.12770622
2023-05-10,396.736,398.641,393.402,395.307,570224.41992009
2023-05-11,394.355,399.594,391.497,396.26,1290412.9722357
2023-05-12,396.26,401.975,395.784,401.023,443398.23469917
2023-05-15,401.023,403.88,397.212,399.118,556953.69441037
2023-05-16,400.07,402.928,398.165,398.641,1086288.8264673
2023-05-17,398.165,404.357,398.165,404.357,545779.45168231
2023-05-18,402.928,406.738,402.928,404.833,1123243.4035314
2023-05-19,405.785,407.69,404.833,405.785,540807.52256168
2023-05-22,406.262,406.738,404.833,406.262,407762.2266755
2023-05-23,404.833,408.643,404.833,408.643,963840.37444596
2023-05-24,408.643,411.024,405.785,411.024,1588813.7545794
2023-05-25,409.596,415.311,400.546,402.451,1561882.8217813
2023-05-26,401.975,404.357,397.212,398.165,936891.59477391
2023-05-30,396.26,399.118,388.639,392.45,1171768.003999
2023-05-31,394.355,401.975,391.021,398.165,1692555.5332476
2023-06-01,398.165,401.975,397.212,400.07,296180.42126049
2023-06-02,398.165,400.07,393.402,393.402,422228.6927402
2023-06-05,395.307,396.26,391.497,391.497,556174.73085305
2023-06-06,392.45,393.402,388.639,393.402,385512.42393419
2023-06-07,389.116,393.402,388.639,391.021,487980.77565488
2023-06-08,389.592,393.879,389.592,390.545,188911.26044591
2023-06-09,390.545,393.402,390.068,390.068,263010.43129095
2023-06-12,390.545,393.402,389.592,389.592,201352.63122477
2023-06-13,390.545,392.45,387.687,388.163,117252.91206824
2023-06-14,387.687,392.45,387.687,389.592,143827.95720334
2023-06-15,389.592,391.497,384.829,384.829,464212.93881128
2023-06-16,385.782,390.545,385.782,390.545,335246.17853187
2023-06-19,387.211,393.402,386.258,393.402,156889.76930618
2023-06-20,393.402,393.402,386.258,391.021,70792.250082795
2023-06-21,389.592,390.068,386.258,390.068,79226.472750705
2023-06-22,388.163,388.639,382.924,385.782,1006377.8736096
2023-06-23,386.258,390.068,383.877,386.258,142127.25509705
2023-06-26,384.829,391.973,384.353,390.545,289935.06519236
2023-06-27,386.734,390.545,386.734,388.639,140653.31327159
2023-06-28,388.639,390.545,385.306,385.782,457979.13072041
2023-06-29,384.829,390.545,384.829,390.545,36907.33533894
2023-06-30,390.545,390.545,385.306,385.306,244838.1143403
2023-07-03,385.782,388.639,385.306,386.258,317746.79371093
2023-07-04,385.782,389.592,385.782,387.687,62521.798728825
2023-07-05,385.782,388.639,385.782,386.258,123013.25309124
2023-07-06,388.639,394.355,387.687,394.355,744040.37444841
2023-07-07,394.355,395.784,390.545,393.879,159620.34102129
2023-07-10,391.497,394.831,390.545,394.355,197953.3266444
2023-07-11,391.973,396.736,391.973,396.736,211167.3620839
2023-07-12,396.736,397.689,393.402,397.212,213890.58508621
2023-07-13,394.831,397.689,393.879,395.307,324119.17752899
2023-07-14,395.307,404.833,395.307,400.07,469075.68705596
2023-07-17,397.689,403.88,397.689,401.023,115170.07689607
2023-07-18,402.928,402.928,397.212,397.689,86650.772315985
2023-07-19,397.689,400.07,393.402,395.784,330996.52289835
2023-07-20,398.165,399.594,392.45,392.45,211895.93446772
2023-07-21,395.784,397.689,392.45,392.926,345660.35439267
2023-07-24,393.402,396.26,391.021,396.26,425710.93279365
2023-07-25,396.26,396.26,392.45,392.926,251955.8676
2023-07-26,394.355,398.165,391.497,393.879,189030.93948302
2023-07-27,393.879,399.118,393.879,399.118,212433.4403186
2023-07-28,398.641,401.499,395.307,401.499,239015.83416651
2023-07-31,402.928,403.88,398.641,398.641,310283.6509494
2023-08-01,403.88,404.833,400.07,402.928,366275.59344293
2023-08-02,402.928,403.88,399.118,403.88,364124.52022329
2023-08-03,402.928,408.167,401.023,406.738,184839.02373582
2023-08-04,407.214,407.69,401.975,407.214,261672.96556044
2023-08-07,407.69,408.643,405.785,405.785,252789.42159531
2023-08-08,406.738,412.929,405.785,412.453,236437.48578807
2023-08-09,412.929,423.407,412.453,420.55,776898.5690318
2023-08-10,423.884,423.884,414.358,421.026,846505.57672076
2023-08-11,421.979,421.979,415.787,418.645,97342.099631145
2023-08-14,418.168,421.979,415.787,421.502,156549.62888492
2023-08-15,419.121,422.931,415.311,418.645,166086.15847358
2023-08-16,415.787,421.979,415.311,417.692,110795.49314487
2023-08-17,417.216,421.979,416.263,417.692,107954.69073768
2023-08-18,416.263,419.121,416.263,419.121,60070.4781003
2023-08-21,420.074,421.026,416.74,416.74,155834.7041106
2023-08-22,417.216,421.026,416.263,421.026,253338.47542346
2023-08-23,421.026,427.694,416.74,423.884,354156.51621137
2023-08-24,426.741,440.077,424.836,437.219,746992.45736379
2023-08-25,436.267,437.219,430.552,431.028,205953.97525681
2023-08-28,431.504,436.267,431.504,434.362,283998.35506203
2023-08-29,435.314,443.887,433.886,439.601,412869.58207497
2023-08-30,441.03,445.792,436.267,442.458,364295.64025004
2023-08-31,440.077,445.792,439.601,445.792,379942.09962799
2023-09-01,440.077,446.745,439.125,441.03,382241.19691985
2023-09-04,442.935,442.935,430.552,435.314,236756.62988703
2023-09-05,436.267,438.172,430.552,430.552,45120.046806585
2023-09-06,430.552,437.219,427.694,428.646,280079.39150473
2023-09-07,428.646,433.409,423.884,427.218,299097.86024408
2023-09-08,424.836,432.933,424.836,428.646,57650.651955225
2023-09-11,428.646,434.362,427.694,431.98,172414.4500148
2023-09-12,431.504,448.65,428.17,446.745,851632.87862642
2023-09-13,446.745,455.318,441.03,451.508,878692.93880666
2023-09-14,449.603,459.128,448.65,452.46,595521.83884325
2023-09-15,454.842,501.993,451.508,500.088,4218185.2958406
2023-09-18,500.088,520.091,495.325,500.088,2014187.6964002
2023-09-19,497.23,512.471,497.23,503.898,1410363.9117195
2023-09-20,501.04,507.708,495.325,500.088,1438321.5646781
2023-09-21,497.23,508.661,497.23,503.898,659098.70276765
2023-09-22,505.803,507.708,500.088,507.708,426905.62353252
2023-09-25,504.85,507.708,490.562,498.182,1477974.1691577
2023-09-26,496.277,511.518,496.277,511.518,837553.79470815
2023-09-27,511.518,521.996,511.518,518.186,1337686.1918942
2023-09-28,517.233,519.139,514.376,518.186,567227.19491177
2023-09-29,516.281,519.139,514.376,514.376,425149.28117213
2023-10-02,514.376,530.569,512.471,521.996,642710.02339638
2023-10-03,525.806,530.569,521.996,525.806,916614.39651268
2023-10-04,525.806,537.237,521.996,530.569,434784.4934756
2023-10-05,530.569,543.905,529.617,540.095,678853.0926036
2023-10-06,539.142,551.525,538.189,541.047,612310.49815433
2023-10-09,538.189,546.762,537.237,546.762,693019.31125941
2023-10-10,546.762,563.908,540.095,562.003,837054.08223741
2023-10-11,562.003,570.576,554.383,554.383,784458.29487591
2023-10-12,554.383,558.193,542.952,557.24,817754.26277925
2023-10-13,557.24,558.193,552.478,557.24,403152.48411453
2023-10-16,552.478,557.24,548.668,555.335,371280.06686313
2023-10-17,552.478,556.288,550.573,553.43,606969.03376121
2023-10-18,552.478,561.051,552.478,561.051,2236284.6940573
2023-10-19,555.335,559.146,550.573,553.43,527322.6345645
2023-10-20,554.383,555.335,542.952,542.952,811755.61349814
2023-10-24,542.952,542.952,534.379,539.142,309611.7686358
2023-10-25,535.332,545.81,535.332,541.047,309941.41089591
2023-10-26,539.142,553.43,539.142,542.952,297898.97024074
2023-10-27,542.952,542.952,532.474,532.474,472536.93078711
2023-10-30,531.522,537.237,529.617,531.522,97194.07555893
2023-10-31,530.569,538.189,528.664,535.332,561644.2728122
2023-11-02,533.427,537.237,528.664,532.474,263688.61250124
2023-11-03,532.474,562.003,528.664,561.051,609331.12001995
2023-11-06,564.861,593.437,563.908,576.291,1949534.7709579
2023-11-07,582.959,584.864,576.291,581.054,855377.57270862
2023-11-08,582.007,582.959,571.529,578.196,415990.68538487
2023-11-09,582.007,592.485,579.149,584.864,1144340.5081785
2023-11-10,585.817,590.58,577.244,577.244,319023.37010678
2023-11-13,571.529,581.054,571.529,577.244,434263.78468256
2023-11-14,574.386,581.054,572.481,579.149,371395.54663578
2023-11-15,577.244,585.817,577.244,583.912,446559.23102144
2023-11-16,584.864,585.817,581.054,583.912,232932.14978009
2023-11-17,584.864,587.722,578.196,579.149,235423.36342098
2023-11-20,580.102,589.627,577.244,583.912,307474.34302566
2023-11-21,586.769,586.769,578.196,578.196,531495.65362163
2023-11-22,583.912,585.817,576.291,577.244,259648.92009072
2023-11-23,576.291,582.959,576.291,579.149,340055.38615468
2023-11-24,578.196,581.054,572.481,578.196,378077.62620776
2023-11-27,578.196,580.102,571.529,571.529,271018.42861617
2023-11-28,573.434,576.291,563.908,575.339,276601.35071574
2023-11-29,574.386,574.386,569.624,574.386,166554.37646086
2023-11-30,570.576,575.339,558.193,562.003,1175297.4857776
2023-12-01,562.956,577.244,562.956,575.339,506276.9709071
2023-12-04,576.291,590.58,575.339,587.722,827917.53258857
2023-12-05,588.675,593.437,585.817,591.532,623508.88665303
2023-12-06,590.58,617.251,588.675,612.488,1073745.6235253
2023-12-07,614.393,617.251,602.963,609.631,508306.26545739
2023-12-08,609.631,613.441,604.868,606.773,328797.15813743
2023-12-11,606.773,607.725,586.769,602.01,290309.84954541
2023-12-12,602.963,611.536,600.105,611.536,352855.79404488
2023-12-13,611.536,617.251,609.631,614.393,406247.34202155
2023-12-14,614.393,636.302,610.583,635.349,1261095.8074082
2023-12-15,636.302,640.112,628.682,634.397,788094.85789827
2023-12-18,634.397,638.207,627.729,635.349,6765499.010289
2023-12-19,629.634,638.207,628.682,628.682,558376.1952462
2023-12-20,629.634,638.207,628.682,636.302,435746.12503694
2023-12-21,638.207,639.16,623.919,628.682,382487.90370687
2023-12-22,633.444,636.302,625.824,631.539,245169.85623264
2023-12-27,633.444,637.254,631.539,633.444,197043.1360727
2023-12-28,637.254,642.97,633.444,642.97,152876.32229853
2023-12-29,642.97,655.353,642.97,649.638,276798.71614536
2024-01-02,647.732,661.068,643.922,645.827,1016400.4680596
2024-01-03,647.732,652.495,642.017,642.97,359743.63757539
2024-01-04,642.97,647.732,639.16,640.112,319661.6583047
2024-01-05,646.78,652.495,642.97,652.495,350845.39618466
2024-01-08,652.495,657.258,644.875,647.732,300898.2948813
2024-01-09,647.732,654.4,644.875,650.59,510313.51386927
2024-01-10,649.638,685.834,649.638,683.929,2134830.4647037
2024-01-11,685.834,702.98,683.929,685.834,1419036.4426455
2024-01-12,695.36,704.885,690.597,696.312,1542158.8766127
2024-01-15,700.123,718.221,700.123,715.363,779422.32697226
2024-01-16,721.079,749.655,716.316,732.509,2869618.8097306
2024-01-17,736.319,738.225,701.075,703.933,1719271.2537421
2024-01-18,704.885,721.079,702.98,715.363,889224.69407234
2024-01-19,719.174,732.509,715.363,728.699,1409484.1658151
2024-01-22,735.367,757.275,735.367,752.513,1395603.4971426
2024-01-23,754.418,760.133,709.648,731.557,2047318.8431734
2024-01-24,734.414,742.035,728.699,729.652,772475.6937393
2024-01-25,739.177,742.987,730.604,742.987,404882.58107205
2024-01-26,741.082,744.892,736.319,740.13,302104.53359743
2024-01-29,742.987,746.797,720.126,721.079,641835.52657258
2024-01-30,723.936,728.699,709.648,709.648,754891.27381305
2024-01-31,712.506,733.462,710.601,732.509,699200.62854453
2024-02-01,732.509,744.892,728.699,742.035,491526.00467523
2024-02-02,742.987,748.703,735.367,740.13,464967.75659796
2024-02-05,742.987,751.56,736.319,749.655,569753.05248446
2024-02-06,750.608,750.608,733.462,733.462,516457.03777425
2024-02-07,738.225,742.035,726.794,732.509,693092.79838746
2024-02-08,733.462,733.462,729.652,733.462,250366.44600189
2024-02-09,732.509,732.509,726.794,728.699,321491.48779314
2024-02-12,733.462,742.035,728.699,740.13,514213.5807365
2024-02-13,742.035,742.035,732.509,734.414,187294.5436288
2024-02-14,728.699,741.082,725.841,725.841,988987.66966467
2024-02-15,733.462,733.462,726.794,731.557,641416.6499427
2024-02-16,732.509,741.082,726.794,733.462,535638.22801141
2024-02-19,740.13,746.797,731.557,746.797,429181.62486984
2024-02-20,746.797,756.323,746.797,755.37,883337.32529942
2024-02-21,756.323,779.184,755.37,777.279,1657995.5867418
2024-02-22,780.137,781.089,763.943,766.801,770558.72951331
2024-02-23,792.52,800.14,785.852,793.472,2024904.2193021
2024-02-26,794.425,794.425,781.089,792.52,765771.56802891
2024-02-27,791.567,800.14,788.71,799.188,799031.84218434
2024-02-28,800.14,802.998,788.71,799.188,401600.85589656
2024-02-29,791.567,798.235,784.899,784.899,1062741.4510079
2024-03-01,785.852,802.998,785.852,802.998,440994.15579582
2024-03-04,804.903,807.761,793.472,807.761,676960.27414826
2024-03-05,804.903,809.666,801.093,809.666,385477.78000239
2024-03-06,809.666,812.523,801.093,809.666,420719.05716683
2024-03-07,813.476,843.957,809.666,837.289,1026795.7472303
2024-03-08,834.432,843.957,832.527,843.957,537130.01671083
2024-03-11,839.195,845.862,834.432,837.289,818959.45167927
2024-03-12,850.625,852.53,835.384,847.768,742113.96187739
2024-03-13,852.53,857.293,848.72,856.34,644154.57037062
2024-03-14,857.293,858.246,844.91,850.625,1212280.4078768
2024-03-18,850.625,857.293,845.862,855.388,433565.65696608
2024-03-19,855.388,855.388,847.768,847.768,375443.63757522
2024-03-20,848.72,856.34,845.862,848.72,344390.07689352
2024-03-21,854.435,858.246,848.72,858.246,322812.15646581
2024-03-22,858.246,858.246,841.1,847.768,218822.62119449
2024-03-25,847.768,849.673,834.432,849.673,297733.09929457
2024-03-26,852.53,852.53,844.91,847.768,331930.8592407
2024-03-27,851.578,855.388,845.862,847.768,445933.5406169
2024-03-28,847.768,857.293,847.768,854.435,415123.53727388
2024-04-02,850.625,856.34,848.72,850.625,203055.4329633
2024-04-03,850.625,857.293,847.768,857.293,370975.62018978
2024-04-04,857.293,866.818,852.53,866.818,671803.57739138
2024-04-05,866.818,885.869,862.056,865.866,766099.11065679
2024-04-08,866.818,887.775,863.008,875.391,692939.52523467
2024-04-09,879.202,880.154,870.629,872.534,362752.41056099
2024-04-10,876.344,895.395,872.534,886.822,1797692.5175326
2024-04-11,894.442,894.442,885.869,885.869,197831.54797506
2024-04-12,885.869,889.68,871.581,871.581,300224.31293547
2024-04-15,876.344,884.917,876.344,876.344,158154.79772475
2024-04-16,881.107,883.964,863.008,872.534,584895.60012722
2024-04-17,874.439,887.775,874.439,881.107,233910.57839927
2024-04-18,883.964,886.822,874.439,878.249,440688.65930635
2024-04-19,878.249,883.012,876.344,883.012,335875.01838476
2024-04-22,883.012,895.395,879.202,893.49,519945.5767244
2024-04-23,895.395,899.205,890.632,895.395,670991.01971837
2024-04-24,895.395,897.3,890.632,897.3,627527.58274125
2024-04-25,909,919,902,902,914143
2024-04-26,902,907,897,898,457584
2024-04-29,900,924,898,923,523771
2024-04-30,924,942,920,926,730875
2024-05-02,925,934,917,933,436536
2024-05-03,934,934,922,925,290423
2024-05-06,925,930,924,927,54297
2024-05-07,927,927,920,922,106165
2024-05-08,920,924,915,916,375592
2024-05-09,910,935,906,935,1190007
2024-05-10,937,941,931,932,717059
2024-05-13,932,939,930,939,372768
2024-05-14,939,942,933,942,566814
2024-05-15,944,951,944,951,914341
2024-05-16,960,981,960,962,1062807
2024-05-17,938,953,931,949,1635274
2024-05-21,950,960,949,960,852999
2024-05-22,952,974,945,963,362046
2024-05-23,963,978,960,978,462514
2024-05-24,970,978,965,972,175500
2024-05-27,978,978,971,971,313300
2024-05-28,975,990,969,989,362907
2024-05-29,988,1000,983,997,788541
2024-05-30,994,995,981,991,215272
2024-05-31,990,994,982,982,404952
2024-06-03,981,996,981,994,284769
2024-06-04,997,997,978,981,243326
2024-06-05,981,1002,981,998,1084097
2024-06-06,1000,1022,998,1022,621005
2024-06-07,1026,1036,1022,1026,770422
2024-06-10,1016,1028,1016,1020,250196
2024-06-11,1020,1032,1014,1024,516452
2024-06-12,1030,1062,1026,1054,1074475
2024-06-13,1056,1058,1030,1030,415843
2024-06-14,1030,1044,1018,1030,504813
2024-06-17,1036,1038,1024,1028,236543
2024-06-18,1028,1028,1018,1028,335951
2024-06-19,1066,1078,1054,1056,2719686
2024-06-20,1060,1060,1046,1058,3885185
2024-06-21,1056,1060,1046,1052,7026141
2024-06-24,1050,1054,1044,1046,11294319
2024-06-25,1040,1042,1016,1024,2438484
2024-06-26,1022,1034,1014,1028,1300993
2024-06-27,1024,1050,1020,1044,751152
2024-06-28,1030,1048,1030,1044,447697
2024-07-01,1044,1044,1020,1040,322073
2024-07-02,1036,1046,1028,1046,401727
2024-07-03,1040,1046,1032,1046,776008
2024-07-04,1048,1048,1036,1044,80325
2024-07-05,1046,1046,1036,1044,82171
2024-07-08,1044,1046,1030,1034,245645
2024-07-09,1036,1062,1030,1054,1373596
2024-07-10,1050,1108,1040,1080,936523
2024-07-11,1086,1110,1078,1080,681639
2024-07-12,1096,1096,1084,1092,137292
2024-07-15,1092,1108,1084,1090,329119
2024-07-16,1096,1096,1086,1088,225066
2024-07-17,1090,1098,1086,1092,317730
2024-07-18,1090,1092,1082,1090,277525
2024-07-19,1090,1090,1078,1078,247983
2024-07-22,1084,1090,1070,1088,277117
2024-07-23,1090,1090,1078,1086,169551
2024-07-24,1090,1090,1056,1074,322901
2024-07-25,1076,1096,1066,1096,418888
2024-07-26,1096,1100,1090,1096,264028
2024-07-29,1094,1096,1086,1086,287631
2024-07-30,1090,1098,1088,1088,226361
2024-07-31,1090,1098,1088,1090,170165
2024-08-01,1090,1098,1084,1086,129764
2024-08-02,1086,1094,1078,1094,266514
2024-08-05,1062,1076,1042,1056,871407
2024-08-06,1056,1068,1050,1052,639779
2024-08-07,1056,1084,1052,1074,342409
2024-08-08,1086,1090,1060,1064,1326617
2024-08-09,1066,1076,1048,1050,519644
2024-08-12,1066,1072,1052,1072,237152
2024-08-13,1070,1074,1064,1066,148348
2024-08-14,1066,1070,1054,1058,323368
2024-08-15,1068,1070,1054,1066,120220
2024-08-16,1070,1078,1054,1054,140591
2024-08-21,1054,1076,1052,1054,393642
2024-08-22,1054,1066,1048,1048,516357
2024-08-23,1050,1056,1042,1056,220523
2024-08-26,1056,1060,994,1042,776253
2024-08-27,1042,1046,1020,1024,328099
2024-08-28,1020,1030,1016,1018,177114
2024-08-29,1014,1030,1014,1020,165307
2024-08-30,1022,1028,1018,1028,589832
2024-09-02,1024,1034,1022,1026,169878
2024-09-03,1036,1036,1022,1024,169938
2024-09-04,1020,1020,1008,1014,415808
2024-09-05,1010,1020,1008,1018,496901
2024-09-06,1020,1028,1010,1026,231853
2024-09-09,1020,1026,1014,1026,116684
2024-09-10,1026,1034,1012,1018,479190
2024-09-11,1018,1024,1012,1016,191477
2024-09-12,1020,1026,1016,1020,194491
2024-09-13,1022,1024,1012,1022,108191
2024-09-16,1020,1030,1016,1022,145684
2024-09-17,1024,1032,1016,1022,510628
2024-09-18,1022,1030,1022,1024,64337
2024-09-19,1030,1032,1024,1026,149335
2024-09-20,1024,1032,1012,1020,1859618
2024-09-23,1020,1042,1016,1040,407575
2024-09-24,1046,1060,1040,1046,889568
2024-09-25,1050,1056,1048,1048,736998
2024-09-26,1048,1062,1044,1048,622484
2024-09-27,1050,1058,1044,1048,991213
2024-09-30,1046,1054,1040,1050,270212
2024-10-01,1054,1054,1040,1048,318772
2024-10-02,1048,1048,1036,1038,373594
2024-10-03,1042,1044,1020,1036,320837
2024-10-04,1030,1050,1022,1046,423234
2024-10-07,1058,1058,1042,1046,224169
2024-10-08,1048,1048,1034,1048,268221
2024-10-09,1044,1046,1036,1036,281621
2024-10-10,1040,1050,1040,1050,485279
2024-10-11,1050,1056,1040,1052,148189
2024-10-14,1052,1066,1052,1064,218901
2024-10-15,1064,1074,1060,1068,355977
2024-10-16,1072,1096,1066,1090,1395559
2024-10-17,1090,1096,1076,1082,247588
2024-10-18,1076,1090,1072,1074,266590
2024-10-21,1080,1090,1076,1084,273109
2024-10-22,1088,1088,1078,1088,288878
2024-10-24,1086,1090,1080,1086,214871
2024-10-25,1078,1090,1078,1078,79982
2024-10-28,1080,1086,1076,1086,183006
2024-10-29,1078,1110,1078,1102,490871
2024-10-30,1112,1122,1092,1120,738165
2024-10-31,1120,1170,1112,1148,1148823
2024-11-04,1150,1178,1126,1128,720544
2024-11-05,1140,1146,1126,1128,269264
2024-11-06,1132,1166,1132,1150,606921
2024-11-07,1160,1168,1146,1154,436293
2024-11-08,1166,1178,1156,1176,606163
2024-11-11,1180,1190,1166,1178,674025
2024-11-12,1180,1208,1170,1194,1018311
2024-11-13,1192,1226,1192,1212,1291127
2024-11-14,1216,1218,1192,1202,763968
2024-11-15,1202,1216,1188,1188,415916
2024-11-18,1210,1220,1190,1206,447269
2024-11-19,1200,1212,1190,1206,606462
2024-11-20,1210,1222,1206,1216,353617
2024-11-21,1220,1238,1210,1228,1158278
2024-11-22,1238,1256,1234,1244,1072328
2024-11-25,1246,1266,1242,1248,932341
2024-11-26,1248,1256,1242,1254,285384
2024-11-27,1256,1266,1246,1258,286303
2024-11-28,1258,1260,1246,1246,159043
2024-11-29,1246,1254,1240,1240,246376
2024-12-02,1248,1252,1234,1240,214362
2024-12-03,1244,1256,1240,1248,339497
2024-12-04,1250,1294,1248,1284,1023613
2024-12-05,1294,1308,1294,1306,719118
2024-12-06,1306,1306,1284,1300,300727
2024-12-09,1306,1340,1300,1310,1074712
2024-12-10,1310,1320,1300,1304,248667
2024-12-11,1306,1308,1282,1292,375852
2024-12-12,1300,1304,1288,1288,250908
2024-12-13,1300,1300,1284,1284,245587
2024-12-16,1286,1300,1280,1294,387338
2024-12-17,1290,1294,1284,1286,448027
2024-12-18,1282,1292,1276,1276,171242
2024-12-19,1276,1278,1258,1262,529640
2024-12-20,1262,1282,1254,1264,879529
2024-12-23,1270,1274,1262,1274,220209
2024-12-30,1272,1290,1270,1274,355496
2025-01-02,1280,1306,1274,1286,513716
2025-01-03,1276,1296,1276,1278,312631
2025-01-06,1290,1298,1276,1288,409185
2025-01-07,1296,1332,1292,1320,712879
2025-01-08,1326,1334,1310,1310,304509
2025-01-09,1310,1336,1310,1330,482495
2025-01-10,1330,1346,1316,1336,489027
2025-01-13,1338,1340,1310,1316,594443
2025-01-14,1332,1334,1316,1328,355243
2025-01-15,1328,1344,1320,1328,405821
2025-01-16,1330,1372,1324,1354,945512
2025-01-17,1362,1386,1358,1366,491948
2025-01-20,1374,1398,1372,1398,458776
2025-01-21,1400,1418,1376,1380,512735
2025-01-22,1380,1414,1380,1402,568911
2025-01-23,1410,1414,1374,1380,441586
2025-01-24,1390,1400,1380,1400,179505
2025-01-27,1404,1404,1380,1400,208720
2025-01-28,1400,1418,1388,1418,186684
2025-01-29,1420,1442,1408,1440,600050
2025-01-30,1442,1444,1412,1418,717415
2025-01-31,1418,1432,1386,1386,883341
2025-02-03,1384,1400,1384,1394,230007
2025-02-04,1398,1412,1386,1412,299472
2025-02-05,1412,1416,1396,1416,239644
2025-02-06,1416,1426,1408,1416,400361
2025-02-07,1414,1420,1398,1398,476836
2025-02-10,1408,1424,1400,1402,372910
2025-02-11,1418,1422,1402,1412,142768
2025-02-12,1424,1438,1420,1438,352891
2025-02-13,1440,1440,1422,1436,198180
2025-02-14,1440,1440,1422,1422,194251
2025-02-17,1430,1438,1422,1438,151273
2025-02-18,1438,1440,1430,1440,174318
2025-02-19,1438,1442,1432,1438,215579
2025-02-20,1440,1440,1424,1438,205782
2025-02-21,1438,1476,1432,1458,511516
2025-02-24,1458,1498,1450,1474,913470
2025-02-25,1480,1494,1452,1462,647305
2025-02-26,1500,1630,1500,1630,3130558
2025-02-27,1630,1670,1590,1596,1199718
2025-02-28,1596,1630,1562,1594,1130852
2025-03-03,1584,1716,1584,1690,1032271
2025-03-04,1700,1720,1670,1688,941668
2025-03-05,1720,1720,1656,1700,580229
2025-03-06,1692,1700,1650,1670,517687
2025-03-07,1676,1678,1634,1656,464880
2025-03-10,1646,1650,1622,1628,485187
2025-03-11,1614,1628,1582,1594,649166
2025-03-12,1606,1640,1600,1640,604262
2025-03-13,1638,1646,1612,1640,812475
2025-03-14,1654,1704,1654,1700,582265
2025-03-17,1720,1736,1700,1710,957687
2025-03-18,1722,1726,1640,1690,810888
2025-03-19,1682,1726,1680,1726,812736
2025-03-20,1730,1772,1730,1760,1413701
2025-03-21,1770,1800,1732,1732,1575082
2025-03-24,1744,1770,1740,1742,395376
2025-03-25,1758,1758,1742,1748,103991